TOPIX スモール 30分足 時系列データ

TOPIX スモール
 
 
始値 
高値 
安値 
終値 
2017-04-2715:001929.801929.801928.871928.87
2017-04-2714:301927.321930.801926.801930.80
2017-04-2714:001927.361927.531926.491927.45
2017-04-2713:301927.771927.861926.771927.35
2017-04-2713:001926.631928.541926.631927.77
2017-04-2712:301925.901927.141924.781926.59
2017-04-2712:00
2017-04-2711:301924.691924.841924.691924.84
2017-04-2711:001923.321924.951922.851924.69
2017-04-2710:301924.541924.571922.871923.21
2017-04-2710:001924.611926.681924.451924.52
2017-04-2709:301917.661924.751917.661924.62
2017-04-2709:001917.271919.301917.061917.61
2017-04-2615:001919.751919.921919.751919.92
2017-04-2614:301918.691920.301918.621919.71
2017-04-2614:001919.371920.151918.661918.71
2017-04-2613:301916.841919.551916.841919.40
2017-04-2613:001914.531916.481914.221916.48
2017-04-2612:301914.891915.061913.181914.54
2017-04-2612:00
2017-04-2611:301915.171915.251915.171915.25
2017-04-2611:001914.811915.441914.271915.22
2017-04-2610:301913.281914.811912.331914.81
2017-04-2610:001914.961915.021912.881913.29
2017-04-2609:301912.821916.171912.821914.98
2017-04-2609:001909.981912.891907.941912.83
2017-04-2515:001897.631897.631897.301897.30
2017-04-2514:301897.461900.831897.401898.25
2017-04-2514:001893.591897.821893.591897.46
2017-04-2513:301897.401897.471893.551893.58
2017-04-2513:001894.781897.471894.671897.46
2017-04-2512:301895.731896.621894.071894.74
2017-04-2512:00
2017-04-2511:301894.391894.781894.391894.78
2017-04-2511:001890.081894.611890.081894.50
2017-04-2510:301888.931891.421888.841890.10
2017-04-2510:001886.231889.021885.751888.99
2017-04-2509:301886.521887.321883.781886.08
2017-04-2509:001882.031886.291880.351886.04
2017-04-2415:001880.881880.881879.971879.97
2017-04-2414:301880.361882.511880.361881.24
2017-04-2414:001878.251881.331878.251880.03
2017-04-2413:301876.991878.601876.991878.21
2017-04-2413:001878.401879.021876.761876.97
2017-04-2412:301877.131879.071875.891878.40
2017-04-2412:00
2017-04-2411:301876.211876.481876.211876.48
2017-04-2411:001876.111877.421875.971876.27
2017-04-2410:301876.701877.041874.831876.07
2017-04-2410:001879.631880.041876.631876.73
2017-04-2409:301877.551879.621876.051879.20
2017-04-2409:001881.961882.561876.001877.26
2017-04-2115:001863.041863.041862.411862.41
2017-04-2114:301862.691864.341862.491863.41
2017-04-2114:001857.601862.541857.381862.54
2017-04-2113:301856.811857.551856.401857.55
2017-04-2113:001856.731857.051856.461856.84
2017-04-2112:301854.951857.011853.961856.69
2017-04-2112:00
2017-04-2111:301857.411857.481857.411857.48
2017-04-2111:001855.381857.491855.311857.46
2017-04-2110:301853.761855.421853.251855.38
2017-04-2110:001853.541854.031852.621853.71
2017-04-2109:301853.791856.351853.271853.65
2017-04-2109:001856.531856.531852.201853.85
2017-04-2015:001844.591844.591844.511844.51
2017-04-2014:301849.401849.491843.811844.69
2017-04-2014:001850.401850.681849.211849.39
2017-04-2013:301849.701851.271849.701850.44
2017-04-2013:001847.871849.661847.251849.66
2017-04-2012:301846.831847.871845.391847.87
2017-04-2012:00
2017-04-2011:301846.501846.501846.391846.39
2017-04-2011:001848.281848.571846.491846.54
2017-04-2010:301844.771848.341844.751848.20
2017-04-2010:001845.681845.841843.721844.74
2017-04-2009:301847.251847.571844.241845.66
2017-04-2009:001843.891847.871843.091847.21
2017-04-1915:001842.401842.401840.251840.25
2017-04-1914:301847.091847.091843.511843.51
2017-04-1914:001845.311847.291843.561847.12
2017-04-1913:301842.521845.391842.301845.21
2017-04-1913:001842.471843.931841.921842.59
2017-04-1912:301844.611844.711842.051842.46
2017-04-1912:00
2017-04-1911:301844.561844.991844.561844.99
2017-04-1911:001841.581844.831841.581844.58
2017-04-1910:301841.441841.501839.431841.50
2017-04-1910:001844.761845.171841.331841.37
2017-04-1909:301836.971845.321836.971844.85
2017-04-1909:001826.931837.381826.931837.01
2017-04-1815:001834.441834.441833.931833.93
2017-04-1814:301836.881837.751834.121834.42
2017-04-1814:001835.341836.921835.341836.85
2017-04-1813:301834.821835.271833.221835.27
2017-04-1813:001831.061834.951831.021834.84
2017-04-1812:301834.041834.101829.701831.05
2017-04-1812:00
2017-04-1811:301832.101832.101831.471831.47
2017-04-1811:001831.481832.651830.631832.22
2017-04-1810:301838.281838.281830.961831.46
2017-04-1810:001837.461838.301835.921838.30
2017-04-1809:301841.251841.251837.411837.47
2017-04-1809:001837.571841.791837.301841.41
2017-04-1715:001820.901820.911820.901820.91
2017-04-1714:301819.161820.901818.231820.86
2017-04-1714:001815.081819.091815.081819.07
2017-04-1713:301819.421819.451814.941815.08
2017-04-1713:001816.711819.391816.411819.39
2017-04-1712:301813.431818.751813.381816.78
2017-04-1712:00
2017-04-1711:301811.101811.511811.101811.51
2017-04-1711:001808.061811.511807.411811.23
2017-04-1710:301809.301809.461806.571808.08
2017-04-1710:001809.591811.121809.301809.30
2017-04-1709:301811.251811.461807.851809.59
2017-04-1709:001803.501812.321803.251811.20
2017-04-1415:001804.911805.391804.911805.39
2017-04-1414:301805.451806.571803.111804.20
2017-04-1414:001810.471810.481805.371805.45
2017-04-1413:301811.261811.341810.211810.43
2017-04-1413:001811.411811.681811.081811.19
2017-04-1412:301810.751812.371810.751811.39
2017-04-1412:00
2017-04-1411:301811.881811.881811.511811.51
2017-04-1411:001814.121814.521811.721811.89
2017-04-1410:301814.001814.521813.521814.10
2017-04-1410:001812.991815.291812.701814.07
2017-04-1409:301811.571813.931811.291812.85
2017-04-1409:001813.561816.721809.711811.55
2017-04-1315:001824.871824.871824.291824.29
2017-04-1314:301821.631827.451821.511825.03
2017-04-1314:001818.791823.361818.791821.71
2017-04-1313:301819.161819.161817.931818.75
2017-04-1313:001819.191820.221818.041819.12
2017-04-1312:301817.851819.271817.311818.95
2017-04-1312:00
2017-04-1311:301816.491816.491816.201816.20
2017-04-1311:001815.171817.341815.171816.48
2017-04-1310:301813.541817.861813.161815.07
2017-04-1310:001813.551814.681811.611813.52
2017-04-1309:301817.511818.451813.381813.44
2017-04-1309:001816.151818.041812.141817.59
2017-04-1215:001832.331832.641832.331832.64
2017-04-1214:301830.611831.981830.491831.66
2017-04-1214:001832.031832.031828.841830.63
2017-04-1213:301830.181832.681829.801832.05
2017-04-1213:001830.151830.481828.101830.18
2017-04-1212:301830.811830.981829.201830.24
2017-04-1212:00
2017-04-1211:301830.981830.981830.791830.79
2017-04-1211:001832.181832.291830.491830.91
2017-04-1210:301828.421833.621826.891832.19
2017-04-1210:001830.671831.571826.361828.41
2017-04-1209:301835.051836.741830.321830.66
2017-04-1209:001841.281842.061834.151835.10
2017-04-1115:001857.311857.311856.051856.05
2017-04-1114:301857.211857.531855.111857.48
2017-04-1114:001856.061858.031855.851857.18
2017-04-1113:301855.781856.051854.741856.04
2017-04-1113:001856.291856.361853.261855.69
2017-04-1112:301856.491857.031856.001856.27
2017-04-1112:00
2017-04-1111:301857.621857.971857.621857.97
2017-04-1111:001860.331860.331857.211857.54
2017-04-1110:301862.331862.991860.471860.47
2017-04-1110:001862.011863.181861.141862.42
2017-04-1109:301857.111862.571857.111862.11
2017-04-1109:001860.871861.511856.321857.14
2017-04-1015:001868.491868.491867.851867.85
2017-04-1014:301869.461872.161867.701868.88
2017-04-1014:001866.951869.521866.931869.50
2017-04-1013:301866.471866.931865.501866.93
2017-04-1013:001866.221866.431864.561866.43
2017-04-1012:301866.761867.231865.891866.26
2017-04-1012:00
2017-04-1011:301865.621865.771865.621865.77
2017-04-1011:001866.711867.311864.851865.59
2017-04-1010:301867.721867.941862.411866.69
2017-04-1010:001867.881870.391866.691867.67
2017-04-1009:301866.961868.261863.551867.86
2017-04-1009:001867.471868.431863.631866.92
2017-04-0715:001856.151856.151855.601855.60
2017-04-0714:301864.361866.351854.241855.94
2017-04-0714:001859.371864.851857.531864.26
2017-04-0713:301857.181860.651856.451859.39
2017-04-0713:001855.521860.161855.521857.48
2017-04-0712:301848.401855.801848.401855.40
2017-04-0712:00
2017-04-0711:301845.121845.121844.921844.92
2017-04-0711:001847.061847.061840.831845.09
2017-04-0710:301854.081856.931846.171847.04
2017-04-0710:001861.231863.711850.711854.59
2017-04-0709:301860.631863.651860.521861.28
2017-04-0709:001854.061861.971853.021860.69
2017-04-0615:001842.331842.331841.311841.31
2017-04-0614:301847.321848.181840.811842.16
2017-04-0614:001847.051847.311845.891847.12
2017-04-0613:301840.571846.941840.571846.94
2017-04-0613:001842.981844.341840.421840.50
2017-04-0612:301847.301847.331841.621843.03
2017-04-0612:00
2017-04-0611:301848.451848.451847.611847.61
2017-04-0611:001859.531859.531848.491848.49
2017-04-0610:301857.511860.321857.171859.55
2017-04-0610:001861.761861.911857.331857.51
2017-04-0609:301859.621863.921856.931862.06
2017-04-0609:001873.781875.181858.051859.58
2017-04-0515:001882.291882.291880.991880.99
2017-04-0514:301883.171884.221881.261882.33
2017-04-0514:001881.921883.231880.321883.23
2017-04-0513:301878.241881.961877.781881.96
2017-04-0513:001876.631878.271874.701878.27
2017-04-0512:301881.301881.301875.871876.61
2017-04-0512:00
2017-04-0511:301884.821885.351884.821885.35
2017-04-0511:001884.071884.701883.461884.70
2017-04-0510:301886.231886.621882.861884.01
2017-04-0510:001885.671887.311883.331886.25
2017-04-0509:301889.551891.571885.701885.72
2017-04-0509:001886.581893.551885.831889.44
2017-04-0415:001885.341885.341885.311885.31
2017-04-0414:301882.791885.881880.281885.47
2017-04-0414:001880.801883.361880.591882.79
2017-04-0413:301884.061884.231875.821880.71
2017-04-0413:001892.411892.891882.191884.06
2017-04-0412:301897.441897.451891.851892.38
2017-04-0412:00
2017-04-0411:301899.281899.281899.281899.28
2017-04-0411:001902.191903.161898.321899.08
2017-04-0410:301902.971902.971901.071902.10
2017-04-0410:001904.771905.001901.671902.96
2017-04-0409:301900.851904.691900.111904.69
2017-04-0409:001908.251908.321898.371900.78
2017-04-0315:001912.151912.151910.371910.37
2017-04-0314:301918.771918.921912.621912.62
2017-04-0314:001910.001918.781909.861918.78
2017-04-0313:301909.851911.101909.691909.98
2017-04-0313:001908.221909.971908.071909.83
2017-04-0312:301912.331912.331908.251908.25
2017-04-0312:00
2017-04-0311:301911.221911.401911.221911.40
2017-04-0311:001908.591911.491908.591911.30
2017-04-0310:301907.631909.841907.081908.44
2017-04-0310:001905.251907.581905.251907.58
2017-04-0309:301906.761906.761904.351905.36
2017-04-0309:001911.331911.331905.021906.91
2017-03-3115:001907.651907.651904.521904.52
2017-03-3114:301921.421921.421909.001909.45
2017-03-3114:001927.071927.071918.871921.43
2017-03-3113:301933.731933.731927.041927.04
2017-03-3113:001935.881936.321933.651933.75
2017-03-3112:301937.411937.951935.571935.86
2017-03-3112:00
2017-03-3111:301939.341939.341939.201939.20
2017-03-3111:001934.981940.141934.981939.35
2017-03-3110:301937.281937.691934.921934.94
2017-03-3110:001937.181937.891936.391937.36
2017-03-3109:301935.731937.801934.961937.16
2017-03-3109:001937.631937.631934.721935.68
2017-03-3015:001926.661926.941926.661926.94
2017-03-3014:301925.951928.771925.951926.65
2017-03-3014:001933.161933.161925.641925.91
2017-03-3013:301936.321936.341933.221933.22
2017-03-3013:001938.491938.871936.371936.37
2017-03-3012:301937.711940.211937.711938.42
2017-03-3012:00
2017-03-3011:301940.131940.411940.131940.41
2017-03-3011:001940.121940.831938.571940.12
2017-03-3010:301941.341941.931938.601940.17
2017-03-3010:001941.341942.231940.661941.29
2017-03-3009:301941.441941.441938.901940.98
2017-03-3009:001943.111945.881941.461941.46
2017-03-2915:001946.331947.141946.331947.14
2017-03-2914:301946.041946.091944.751946.06
2017-03-2914:001945.031946.381945.031946.18
2017-03-2913:301943.861945.021943.351945.02
2017-03-2913:001939.361943.781939.361943.78
2017-03-2912:301941.671941.671937.381939.35
2017-03-2912:00
2017-03-2911:301941.111941.551941.111941.55
2017-03-2911:001941.871943.711940.221941.04
2017-03-2910:301938.821941.781938.721941.78
2017-03-2910:001940.901941.741938.781938.79
2017-03-2909:301946.401946.781939.921940.88
2017-03-2909:001946.931948.201945.951946.39
2017-03-2815:001950.541952.971950.541952.97
2017-03-2814:301943.101949.731943.101949.73
2017-03-2814:001943.391943.651942.921943.09
2017-03-2813:301943.161943.681943.021943.41
2017-03-2813:001945.051945.131942.831943.22
2017-03-2812:301945.931945.951944.651945.09
2017-03-2812:00
2017-03-2811:301946.021946.051946.021946.05
2017-03-2811:001942.911946.121942.831946.04
2017-03-2810:301940.241943.641940.241942.91
2017-03-2810:001941.801942.141938.101940.08
2017-03-2809:301941.021942.411940.351941.81
2017-03-2809:001934.391941.161934.391941.05
2017-03-2715:001920.611920.611920.371920.37
2017-03-2714:301921.961922.201920.121920.75
2017-03-2714:001922.381922.421920.341921.95
2017-03-2713:301922.141923.511922.141922.35
2017-03-2713:001923.481924.391921.881922.12
2017-03-2712:301923.931924.731923.231923.47
2017-03-2712:00
2017-03-2711:301921.331921.331920.831920.83
2017-03-2711:001920.831922.221920.071921.50
2017-03-2710:301919.381921.541919.381920.83
2017-03-2710:001922.921922.921917.011919.44
2017-03-2709:301929.471929.471923.021923.02
2017-03-2709:001930.841931.931927.951929.47
2017-03-2415:001942.141942.491942.141942.49
2017-03-2414:301941.121942.501940.891941.75
2017-03-2414:001938.961941.151938.961941.15
2017-03-2413:301939.321940.141938.941938.94
2017-03-2413:001939.081939.301938.571939.30
2017-03-2412:301942.211942.211936.291939.09
2017-03-2412:00
2017-03-2411:301943.501943.761943.501943.76
2017-03-2411:001941.511943.531941.211943.51
2017-03-2410:301944.151946.721941.621941.62
2017-03-2410:001940.591944.101938.901944.10
2017-03-2409:301934.971940.781934.971940.78
2017-03-2409:001926.651934.781925.291934.78

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog