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 
2017-03-2315:001927.571927.571927.021927.02
2017-03-2314:301926.231927.621925.831927.62
2017-03-2314:001926.071926.831925.311926.20
2017-03-2313:301923.661926.771923.651926.21
2017-03-2313:001924.481924.871923.341923.66
2017-03-2312:301926.371926.371924.121924.50
2017-03-2312:00
2017-03-2311:301926.171926.751926.171926.75
2017-03-2311:001924.511925.961923.971925.96
2017-03-2310:301921.321925.721921.321924.51
2017-03-2310:001925.561925.881920.651921.29
2017-03-2309:301925.771926.361923.191925.50
2017-03-2309:001930.071930.611925.191925.89
2017-03-2215:001932.321932.321930.961930.96
2017-03-2214:301936.101936.201931.111932.87
2017-03-2214:001938.071938.111936.091936.09
2017-03-2213:301938.151938.831938.061938.06
2017-03-2213:001937.941938.171937.541938.15
2017-03-2212:301939.071939.541937.381937.87
2017-03-2212:00
2017-03-2211:301936.951936.951936.741936.74
2017-03-2211:001941.471941.481936.101937.03
2017-03-2210:301941.031941.991940.161941.46
2017-03-2210:001944.051944.311941.061941.11
2017-03-2209:301944.521944.781942.991943.89
2017-03-2209:001941.561945.211939.131944.54
2017-03-2115:001968.141968.141968.031968.03
2017-03-2114:301968.821970.161967.351968.67
2017-03-2114:001968.361969.001968.161968.87
2017-03-2113:301968.131968.651967.991968.38
2017-03-2113:001969.331969.441968.101968.14
2017-03-2112:301969.461969.511968.541969.34
2017-03-2112:00
2017-03-2111:301967.941968.201967.941968.20
2017-03-2111:001969.911970.121967.411967.94
2017-03-2110:301966.461970.971966.461969.89
2017-03-2110:001964.431966.551964.411966.42
2017-03-2109:301962.661964.971962.401964.44
2017-03-2109:001961.781964.661961.221962.68
2017-03-1715:001964.441965.591964.441965.59
2017-03-1714:301961.891964.971961.551964.97
2017-03-1714:001961.811961.811960.901961.78
2017-03-1713:301961.391964.051961.391961.82
2017-03-1713:001960.381961.581960.381961.37
2017-03-1712:301959.901960.431959.061960.41
2017-03-1712:00
2017-03-1711:301960.241960.421960.241960.42
2017-03-1711:001961.301961.301959.251960.30
2017-03-1710:301963.811963.811961.311961.33
2017-03-1710:001962.561963.821962.041963.82
2017-03-1709:301957.881963.021957.561962.58
2017-03-1709:001959.131959.771957.591957.82
2017-03-1615:001964.901965.101964.901965.10
2017-03-1614:301961.051965.311960.981965.31
2017-03-1614:001961.801962.631961.051961.05
2017-03-1613:301960.551961.971960.251961.80
2017-03-1613:001961.511961.601960.421960.53
2017-03-1612:301957.851961.711957.441961.57
2017-03-1612:00
2017-03-1611:301957.721957.971957.721957.97
2017-03-1611:001958.721958.721956.091957.67
2017-03-1610:301957.941959.621957.941958.73
2017-03-1610:001954.161959.651953.761958.00
2017-03-1609:301954.041954.971953.371954.21
2017-03-1609:001945.941953.821943.061953.82
2017-03-1515:001956.551956.551956.091956.09
2017-03-1514:301955.471957.301955.411956.81
2017-03-1514:001955.671955.741954.751955.49
2017-03-1513:301956.051956.161955.601955.66
2017-03-1513:001959.281959.501956.091956.09
2017-03-1512:301961.441961.461958.601959.19
2017-03-1512:00
2017-03-1511:301959.771959.771959.671959.67
2017-03-1511:001960.141960.401959.651959.71
2017-03-1510:301959.261960.211959.251960.13
2017-03-1510:001959.601959.651959.071959.27
2017-03-1509:301959.411960.991959.061959.65
2017-03-1509:001962.541962.831958.781959.42
2017-03-1415:001968.911968.911968.511968.51
2017-03-1414:301969.121970.051968.671969.34
2017-03-1414:001969.151969.211968.091969.16
2017-03-1413:301968.741969.231968.641969.16
2017-03-1413:001968.361968.871968.351968.71
2017-03-1412:301968.231969.031968.231968.39
2017-03-1412:00
2017-03-1411:301967.281967.731967.281967.73
2017-03-1411:001966.171967.331965.981967.33
2017-03-1410:301965.341966.421965.341966.16
2017-03-1410:001963.421965.751963.401965.38
2017-03-1409:301960.801963.471960.261963.44
2017-03-1409:001966.611966.611960.891960.89
2017-03-1315:001965.571966.161965.571966.16
2017-03-1314:301965.631966.321965.491965.49
2017-03-1314:001966.351966.991965.531965.65
2017-03-1313:301966.921967.561966.341966.36
2017-03-1313:001967.461968.261966.971966.97
2017-03-1312:301968.281968.281965.491967.56
2017-03-1312:00
2017-03-1311:301968.831969.091968.831969.09
2017-03-1311:001968.921969.641968.011968.82
2017-03-1310:301970.611970.681968.201969.00
2017-03-1310:001968.431970.791968.281970.65
2017-03-1309:301966.821969.501966.821968.43
2017-03-1309:001966.321968.221964.751966.89
2017-03-1015:001967.861967.861967.361967.36
2017-03-1014:301965.861968.351965.721967.85
2017-03-1014:001964.691965.921963.621965.86
2017-03-1013:301963.101964.671963.041964.65
2017-03-1013:001963.281963.311962.601963.09
2017-03-1012:301965.581965.581961.981963.27
2017-03-1012:00
2017-03-1011:301964.991964.991964.921964.92
2017-03-1011:001964.831966.211964.541965.07
2017-03-1010:301965.831966.281964.861964.86
2017-03-1010:001965.151966.031964.781965.81
2017-03-1009:301965.191967.341965.051965.17
2017-03-1009:001966.351967.071963.491965.21
2017-03-0915:001950.991950.991950.721950.72
2017-03-0914:301949.281951.481949.281951.19
2017-03-0914:001949.771950.251949.271949.28
2017-03-0913:301950.581951.481949.761949.76
2017-03-0913:001947.581951.031947.581950.52
2017-03-0912:301947.661948.411947.261947.60
2017-03-0912:00
2017-03-0911:301948.231948.251948.231948.25
2017-03-0911:001946.831948.251946.001948.21
2017-03-0910:301947.771948.991946.861946.86
2017-03-0910:001948.361948.361946.181947.74
2017-03-0909:301946.761948.531946.121948.48
2017-03-0909:001946.271947.431943.841946.75
2017-03-0815:001940.431940.931940.431940.93
2017-03-0814:301939.491940.191937.661940.19
2017-03-0814:001939.031940.051938.931939.51
2017-03-0813:301939.011939.711938.671939.02
2017-03-0813:001939.521939.791938.901938.95
2017-03-0812:301938.971939.731937.781939.49
2017-03-0812:00
2017-03-0811:301939.111939.111938.981938.98
2017-03-0811:001937.481939.331937.241939.18
2017-03-0810:301934.381937.471933.491937.47
2017-03-0810:001939.441939.441934.191934.43
2017-03-0809:301941.291942.501939.441939.47
2017-03-0809:001940.611941.841938.641941.24
2017-03-0715:001940.561940.951940.561940.95
2017-03-0714:301939.891940.761939.701939.88
2017-03-0714:001940.901941.411939.891939.89
2017-03-0713:301939.271940.961938.931940.86
2017-03-0713:001941.141941.221939.251939.26
2017-03-0712:301941.761942.271940.661941.13
2017-03-0712:00
2017-03-0711:301941.931942.061941.931942.06
2017-03-0711:001943.611943.921941.601942.03
2017-03-0710:301944.631944.631943.591943.59
2017-03-0710:001943.461945.151943.461944.68
2017-03-0709:301941.021943.781941.021943.45
2017-03-0709:001940.301941.451939.721941.10
2017-03-0615:001941.651941.671941.651941.67
2017-03-0614:301943.831944.481940.681941.57
2017-03-0614:001942.291943.831942.291943.82
2017-03-0613:301943.261943.271941.341942.18
2017-03-0613:001942.371943.631942.231943.26
2017-03-0612:301941.221942.561940.841942.41
2017-03-0612:00
2017-03-0611:301942.271942.271942.211942.21
2017-03-0611:001943.511943.531941.861942.27
2017-03-0610:301941.111943.521941.111943.52
2017-03-0610:001939.041941.091939.041941.09
2017-03-0609:301939.131940.581939.011939.01
2017-03-0609:001939.051940.791937.221939.03
2017-03-0315:001940.871940.881940.871940.88
2017-03-0314:301937.621940.881936.581940.88
2017-03-0314:001939.151940.501937.651937.65
2017-03-0313:301940.291940.311938.781939.10
2017-03-0313:001941.311942.891939.061940.27
2017-03-0312:301944.671944.671940.531941.30
2017-03-0312:00
2017-03-0311:301946.361946.361946.251946.25
2017-03-0311:001943.961946.391943.961946.26
2017-03-0310:301944.951945.461943.481943.90
2017-03-0310:001945.381945.381943.711944.94
2017-03-0309:301945.671947.221945.331945.51
2017-03-0309:001942.551946.331941.991945.72
2017-03-0215:001946.581946.931946.581946.93
2017-03-0214:301945.421947.681945.421945.60
2017-03-0214:001944.761945.781944.531945.08
2017-03-0213:301944.121945.141943.871944.75
2017-03-0213:001945.081946.161944.181944.18
2017-03-0212:301947.101947.941945.081945.09
2017-03-0212:00
2017-03-0211:301948.591948.821948.591948.82
2017-03-0211:001947.341948.621947.231948.52
2017-03-0210:301948.141948.811947.141947.35
2017-03-0210:001948.141949.021947.171948.21
2017-03-0209:301948.961950.961948.091948.11
2017-03-0209:001950.161952.631948.691949.13
2017-03-0115:001932.851933.011932.851933.01
2017-03-0114:301932.191933.001931.161932.75
2017-03-0114:001929.691932.061929.631932.06
2017-03-0113:301927.301930.641927.301929.71
2017-03-0113:001925.811928.591925.811927.32
2017-03-0112:301924.111927.301923.191925.88
2017-03-0112:00
2017-03-0111:301918.661918.661918.591918.59
2017-03-0111:001915.841921.101913.291918.62
2017-03-0110:301924.031924.031915.601915.95
2017-03-0110:001923.631925.301923.151924.06
2017-03-0109:301923.741925.341923.601923.64
2017-03-0109:001923.681926.661919.291924.05
2017-02-2815:001920.581920.581919.971919.97
2017-02-2814:301928.561928.561920.671921.01
2017-02-2814:001929.081930.061928.091928.52
2017-02-2813:301930.431930.431929.111929.11
2017-02-2813:001932.341932.971930.411930.42
2017-02-2812:301933.651933.901931.481932.40
2017-02-2812:00
2017-02-2811:301933.801933.821933.801933.82
2017-02-2811:001932.731933.851932.701933.85
2017-02-2810:301932.021934.641931.941932.73
2017-02-2810:001927.501932.141927.501931.99
2017-02-2809:301926.831929.831926.371927.45
2017-02-2809:001918.151927.621918.151926.75
2017-02-2715:001910.681910.681910.531910.53
2017-02-2714:301911.041912.521909.671910.58
2017-02-2714:001912.131913.321910.961911.01
2017-02-2713:301914.111914.261912.041912.04
2017-02-2713:001911.941914.421911.941914.15
2017-02-2712:301911.411911.931910.451911.91
2017-02-2712:00
2017-02-2711:301907.301907.301907.151907.15
2017-02-2711:001906.091907.521905.531907.39
2017-02-2710:301902.641906.491901.481906.19
2017-02-2710:001911.471911.951900.691902.47
2017-02-2709:301914.541916.041910.741911.54
2017-02-2709:001916.221916.621911.991914.45
2017-02-2415:001924.961924.961924.871924.87
2017-02-2414:301926.341926.341923.761925.17
2017-02-2414:001924.911926.401924.911926.31
2017-02-2413:301923.501925.021923.501924.80
2017-02-2413:001925.431925.891920.881923.43
2017-02-2412:301927.391927.741925.481925.48
2017-02-2412:00
2017-02-2411:301928.171928.351928.171928.35
2017-02-2411:001930.061930.071927.571928.15
2017-02-2410:301931.421931.421929.151930.08
2017-02-2410:001927.611931.551927.611931.42
2017-02-2409:301920.151928.321920.151927.64
2017-02-2409:001921.561921.561918.541920.16
2017-02-2315:001931.871932.101931.871932.10
2017-02-2314:301929.091931.851928.761931.85
2017-02-2314:001929.931929.931927.651929.04
2017-02-2313:301929.201931.281929.201930.09
2017-02-2313:001928.481929.191928.031929.19
2017-02-2312:301927.211928.431926.761928.43
2017-02-2312:00
2017-02-2311:301926.691926.741926.691926.74
2017-02-2311:001924.391926.921924.391926.71
2017-02-2310:301925.091925.151924.131924.37
2017-02-2310:001925.291925.291923.381925.10
2017-02-2309:301930.901931.171925.331925.33
2017-02-2309:001933.751933.931930.641930.72
2017-02-2215:001931.041931.511931.041931.51
2017-02-2214:301930.031930.661929.151930.66
2017-02-2214:001928.311930.281928.301930.08
2017-02-2213:301927.511928.331926.671928.30
2017-02-2213:001927.891928.481927.581927.58
2017-02-2212:301927.501927.921926.821927.79
2017-02-2212:00
2017-02-2211:301928.011928.011927.891927.89
2017-02-2211:001926.931928.121926.831927.95
2017-02-2210:301930.421930.831926.971926.99
2017-02-2210:001931.041931.071929.021930.38
2017-02-2209:301929.671932.231929.481931.04
2017-02-2209:001934.131934.181929.141929.75
2017-02-2115:001930.451931.001930.451931.00
2017-02-2114:301928.731930.471928.731930.44
2017-02-2114:001928.351928.841928.291928.76
2017-02-2113:301928.921928.921928.371928.38
2017-02-2113:001928.911929.901928.911928.94
2017-02-2112:301929.421929.421927.461928.89
2017-02-2112:00
2017-02-2111:301926.081926.141926.081926.14
2017-02-2111:001927.851927.931925.811926.02
2017-02-2110:301926.661929.101926.651927.86
2017-02-2110:001924.641927.251924.371926.66
2017-02-2109:301923.531924.621923.531924.62
2017-02-2109:001924.401924.831922.721923.47
2017-02-2015:001924.831924.991924.831924.99
2017-02-2014:301922.621925.281922.461925.14
2017-02-2014:001920.341923.001920.331922.65
2017-02-2013:301921.041921.651920.181920.37
2017-02-2013:001921.611922.181920.971921.04
2017-02-2012:301920.041921.821919.811921.44
2017-02-2012:00
2017-02-2011:301917.061917.161917.061917.16
2017-02-2011:001916.151917.401916.021917.02
2017-02-2010:301915.421916.571915.381916.12
2017-02-2010:001917.771918.081915.391915.43
2017-02-2009:301915.441918.891915.351917.77
2017-02-2009:001919.491919.491914.461915.43
2017-02-1715:001923.141923.141922.831922.83
2017-02-1714:301923.271923.271920.831923.19
2017-02-1714:001923.791923.791922.561923.35
2017-02-1713:301922.511925.131922.511923.86
2017-02-1713:001920.761922.631920.611922.49
2017-02-1712:301920.021921.321919.201920.69
2017-02-1712:00
2017-02-1711:301921.681921.681921.661921.66
2017-02-1711:001921.991922.671921.101921.78
2017-02-1710:301922.331923.531921.191921.92
2017-02-1710:001919.831922.141919.831922.14
2017-02-1709:301913.771919.741912.881919.74
2017-02-1709:001918.221918.771913.881913.88
2017-02-1615:001927.381927.381927.081927.08
2017-02-1614:301925.731927.861924.151927.40
2017-02-1614:001927.611928.361925.741925.74
2017-02-1613:301926.681927.701926.061927.61
2017-02-1613:001927.591927.591926.661926.67
2017-02-1612:301924.531927.691924.401927.56
2017-02-1612:00
2017-02-1611:301923.701923.981923.701923.98
2017-02-1611:001920.961925.791920.911923.65
2017-02-1610:301928.961929.281918.341920.99
2017-02-1610:001930.721930.781929.011929.01
2017-02-1609:301929.121931.901929.121930.74
2017-02-1609:001929.161930.401928.261929.07

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