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 
2017-08-1815:002090.282090.282089.782089.78
2017-08-1814:302091.022092.072089.242089.89
2017-08-1814:002087.012091.032086.752091.03
2017-08-1813:302088.972088.972086.232087.02
2017-08-1813:002095.012095.312088.962088.96
2017-08-1812:302094.772095.542093.572095.00
2017-08-1812:00
2017-08-1811:302091.252091.252091.092091.09
2017-08-1811:002092.362094.122089.282091.13
2017-08-1810:302095.232095.282091.792092.21
2017-08-1810:002094.332096.662094.332095.19
2017-08-1809:302090.222094.372089.932094.37
2017-08-1809:002088.512090.082086.032090.08
2017-08-1715:002112.942112.942112.472112.47
2017-08-1714:302113.482113.892112.072112.73
2017-08-1714:002115.142115.142112.842113.49
2017-08-1713:302115.852116.742115.072115.09
2017-08-1713:002114.092115.882113.962115.88
2017-08-1712:302115.192115.612112.012114.14
2017-08-1712:00
2017-08-1711:302112.822112.942112.822112.94
2017-08-1711:002111.362113.402111.212112.77
2017-08-1710:302110.492113.312110.492111.39
2017-08-1710:002111.482111.582109.512110.65
2017-08-1709:302110.852113.682110.852111.59
2017-08-1709:002107.532111.652106.272110.78
2017-08-1615:002107.552107.552106.012106.01
2017-08-1614:302106.322108.672106.322108.43
2017-08-1614:002109.582111.092106.342106.34
2017-08-1613:302110.452111.582109.612109.61
2017-08-1613:002110.512110.512109.552110.38
2017-08-1612:302110.462111.602110.092110.55
2017-08-1612:00
2017-08-1611:302109.752109.932109.752109.93
2017-08-1611:002107.082109.852107.082109.77
2017-08-1610:302105.872108.582105.872106.84
2017-08-1610:002107.242108.082105.832105.87
2017-08-1609:302107.282108.252105.662107.17
2017-08-1609:002103.082107.802101.092107.28
2017-08-1515:002103.902103.902103.172103.17
2017-08-1514:302108.102109.452103.112103.74
2017-08-1514:002104.992108.152104.992108.11
2017-08-1513:302105.352106.022104.452105.00
2017-08-1513:002102.472106.032102.412105.44
2017-08-1512:302103.702104.032102.332102.48
2017-08-1512:00
2017-08-1511:302102.372102.592102.372102.59
2017-08-1511:002103.112104.312101.952102.44
2017-08-1510:302102.862105.822102.252103.09
2017-08-1510:002105.682105.682102.112102.93
2017-08-1509:302108.152110.532105.542105.65
2017-08-1509:002098.982108.312097.242108.26
2017-08-1415:002083.782083.782083.332083.33
2017-08-1414:302086.592087.052083.482083.81
2017-08-1414:002086.282087.112084.352086.59
2017-08-1413:302091.972091.972086.312086.31
2017-08-1413:002093.722094.042091.762092.00
2017-08-1412:302088.172093.772087.842093.77
2017-08-1412:00
2017-08-1411:302087.002087.732087.002087.73
2017-08-1411:002085.662086.812084.002086.81
2017-08-1410:302087.432087.472085.772085.78
2017-08-1410:002084.252087.452084.062087.45
2017-08-1409:302085.822085.822081.902084.23
2017-08-1409:002089.332090.332078.962085.80
2017-08-1015:002110.062111.102110.062111.10
2017-08-1014:302109.632110.612107.472109.69
2017-08-1014:002106.042110.332106.042109.66
2017-08-1013:302106.592106.612104.522105.97
2017-08-1013:002108.792108.792104.772106.61
2017-08-1012:302107.722108.872103.992108.82
2017-08-1012:00
2017-08-1011:302107.502107.502107.492107.49
2017-08-1011:002112.242112.242106.492107.21
2017-08-1010:302114.192114.192111.252112.30
2017-08-1010:002114.162115.342111.482114.31
2017-08-1009:302115.952116.352113.802114.29
2017-08-1009:002107.772117.152107.142116.09
2017-08-0915:002108.272108.272108.272108.27
2017-08-0914:302104.032108.262102.842108.19
2017-08-0914:002106.912106.912103.212104.46
2017-08-0913:302104.922108.152104.922106.93
2017-08-0913:002101.702104.942101.702104.90
2017-08-0912:302104.252104.312098.322101.70
2017-08-0912:00
2017-08-0911:302104.102104.102103.622103.62
2017-08-0911:002103.922104.212100.592104.21
2017-08-0910:302104.882106.122102.672103.95
2017-08-0910:002103.422107.302100.972104.85
2017-08-0909:302118.372118.372102.482103.64
2017-08-0909:002125.702126.242118.412118.41
2017-08-0815:002129.872131.472129.872131.47
2017-08-0814:302130.452130.582127.712129.13
2017-08-0814:002129.182130.482128.952130.33
2017-08-0813:302128.412129.432128.282129.14
2017-08-0813:002126.452129.602126.202128.45
2017-08-0812:302128.582128.582125.252126.45
2017-08-0812:00
2017-08-0811:302128.282128.282128.042128.04
2017-08-0811:002127.442128.972127.442128.29
2017-08-0810:302133.552133.592125.012127.50
2017-08-0810:002132.922133.592132.572133.55
2017-08-0809:302132.682136.122132.682132.94
2017-08-0809:002135.332138.852132.722132.72
2017-08-0715:002133.492133.522133.492133.52
2017-08-0714:302130.412133.982130.342133.77
2017-08-0714:002132.092132.462130.432130.43
2017-08-0713:302131.932132.082131.282132.08
2017-08-0713:002133.072133.672131.922131.92
2017-08-0712:302132.422134.682132.422132.97
2017-08-0712:00
2017-08-0711:302131.462132.252131.462132.25
2017-08-0711:002131.612131.692129.602131.50
2017-08-0710:302129.952132.322129.692131.64
2017-08-0710:002127.242129.712127.242129.71
2017-08-0709:302126.052127.112125.502127.11
2017-08-0709:002129.622130.622125.912126.11
2017-08-0415:002118.072118.602118.072118.60
2017-08-0414:302116.222117.832115.852117.83
2017-08-0414:002116.862119.582116.252116.25
2017-08-0413:302116.842117.122116.252116.84
2017-08-0413:002117.462117.682116.052116.85
2017-08-0412:302115.842120.522115.392117.49
2017-08-0412:00
2017-08-0411:302114.372114.572114.372114.57
2017-08-0411:002114.772115.552114.402114.42
2017-08-0410:302113.122114.852112.962114.79
2017-08-0410:002113.182113.702111.972113.09
2017-08-0409:302108.942113.362108.942113.15
2017-08-0409:002107.892109.012104.002108.97
2017-08-0315:002110.122111.382110.122111.38
2017-08-0314:302108.822109.702106.812109.70
2017-08-0314:002106.472108.822105.382108.82
2017-08-0313:302106.522107.192104.502106.45
2017-08-0313:002104.802106.532104.802106.53
2017-08-0312:302104.582107.712104.112104.77
2017-08-0312:00
2017-08-0311:302102.272102.432102.272102.43
2017-08-0311:002102.882103.172100.052102.04
2017-08-0310:302103.392103.472101.212102.89
2017-08-0310:002109.222109.222102.672103.33
2017-08-0309:302107.712109.972105.902109.28
2017-08-0309:002107.812108.572102.762107.67
2017-08-0215:002110.462110.462110.062110.06
2017-08-0214:302109.652110.962109.652110.57
2017-08-0214:002112.512113.152109.622109.62
2017-08-0213:302109.692112.722109.662112.51
2017-08-0213:002109.402111.502108.542109.70
2017-08-0212:302103.542109.652103.542109.40
2017-08-0212:00
2017-08-0211:302102.502102.502102.442102.44
2017-08-0211:002101.652102.892101.652102.51
2017-08-0210:302100.942101.742100.942101.64
2017-08-0210:002098.052100.922097.102100.86
2017-08-0209:302093.542098.932093.542098.08
2017-08-0209:002100.932104.192093.902093.90
2017-08-0115:002095.462096.152095.462096.15
2017-08-0114:302091.372095.332091.372095.33
2017-08-0114:002091.452091.842090.352091.26
2017-08-0113:302090.702091.982090.702091.47
2017-08-0113:002090.562090.742088.372090.72
2017-08-0112:302089.262090.652086.242090.58
2017-08-0112:00
2017-08-0111:302088.772088.812088.772088.81
2017-08-0111:002096.172096.172088.692088.69
2017-08-0110:302100.602101.082096.272096.27
2017-08-0110:002097.912102.252097.912100.63
2017-08-0109:302100.772101.292097.912097.96
2017-08-0109:002099.002103.412095.682100.77
2017-07-3115:002099.072099.072098.312098.31
2017-07-3114:302102.802103.382099.242099.24
2017-07-3114:002103.802104.522102.672102.75
2017-07-3113:302101.092105.172100.562103.90
2017-07-3113:002098.992102.192098.992101.18
2017-07-3112:302097.692099.662097.122098.97
2017-07-3112:00
2017-07-3111:302097.112097.122097.112097.12
2017-07-3111:002097.782098.312096.662097.15
2017-07-3110:302093.792098.182093.792097.81
2017-07-3110:002098.622099.132093.762093.76
2017-07-3109:302105.732105.742097.842098.09
2017-07-3109:002104.732106.012099.672105.68
2017-07-2815:002106.632107.682106.632107.68
2017-07-2814:302102.312105.722100.492105.72
2017-07-2814:002102.872103.872102.042102.27
2017-07-2813:302098.912102.912098.912102.89
2017-07-2813:002105.072105.332098.132098.89
2017-07-2812:302108.112108.812104.592105.07
2017-07-2812:00
2017-07-2811:302107.782107.782107.662107.66
2017-07-2811:002108.092108.282106.532107.71
2017-07-2810:302107.632109.182107.482108.11
2017-07-2810:002107.072108.212106.252107.64
2017-07-2809:302110.332110.332104.422107.30
2017-07-2809:002111.732112.132109.652110.39
2017-07-2715:002113.422113.422113.012113.01
2017-07-2714:302123.412123.412110.602113.51
2017-07-2714:002122.972127.652122.862123.47
2017-07-2713:302114.722123.152114.672123.04
2017-07-2713:002115.012115.752114.712114.71
2017-07-2712:302115.392115.392113.882114.96
2017-07-2712:00
2017-07-2711:302115.242115.862115.242115.86
2017-07-2711:002114.552115.212112.342115.19
2017-07-2710:302117.102117.592114.382114.52
2017-07-2710:002114.042118.792113.782117.14
2017-07-2709:302110.792114.152109.292114.10
2017-07-2709:002111.042115.552110.222110.78
2017-07-2615:002108.622109.112108.622109.11
2017-07-2614:302106.352109.652106.352108.57
2017-07-2614:002105.912107.482105.912106.37
2017-07-2613:302105.932105.932102.912105.80
2017-07-2613:002107.712107.712104.382105.93
2017-07-2612:302109.742110.412107.742107.78
2017-07-2612:00
2017-07-2611:302109.992109.992109.102109.10
2017-07-2611:002110.562111.402110.112110.29
2017-07-2610:302111.752113.532109.872110.61
2017-07-2610:002114.262114.262111.802111.80
2017-07-2609:302115.492116.162114.232114.24
2017-07-2609:002117.722117.722115.042115.50
2017-07-2515:002110.522110.732110.522110.73
2017-07-2514:302111.682111.842109.832110.15
2017-07-2514:002111.112111.762111.072111.65
2017-07-2513:302110.802111.642110.802111.08
2017-07-2513:002112.312112.912110.552110.75
2017-07-2512:302112.492112.912111.762112.30
2017-07-2512:00
2017-07-2511:302111.002111.002110.692110.69
2017-07-2511:002112.792114.192109.932110.91
2017-07-2510:302115.262115.852112.592112.78
2017-07-2510:002113.622116.242112.992115.18
2017-07-2509:302116.072117.072113.672113.67
2017-07-2509:002118.862119.362114.482115.96
2017-07-2415:002118.102118.802118.102118.80
2017-07-2414:302117.892118.492115.012118.22
2017-07-2414:002111.062118.052111.062117.92
2017-07-2413:302106.202111.062106.162111.06
2017-07-2413:002106.792106.902105.142106.17
2017-07-2412:302106.992108.912106.792106.82
2017-07-2412:00
2017-07-2411:302106.782106.872106.782106.87
2017-07-2411:002106.962107.292105.402106.67
2017-07-2410:302104.452107.472104.452106.94
2017-07-2410:002105.472106.102102.462104.41
2017-07-2409:302101.212105.412100.692105.41
2017-07-2409:002105.252106.602099.452101.23
2017-07-2115:002111.722112.402111.722112.40
2017-07-2114:302112.202112.202109.482110.98
2017-07-2114:002111.892112.422111.712112.23
2017-07-2113:302110.722112.132110.582111.90
2017-07-2113:002109.062110.712108.962110.71
2017-07-2112:302108.072109.802107.562109.09
2017-07-2112:00
2017-07-2111:302107.172107.172107.062107.06
2017-07-2111:002106.892107.262106.522107.26
2017-07-2110:302105.932106.902105.672106.90
2017-07-2110:002107.812108.032105.692105.93
2017-07-2109:302108.322108.692105.712107.78
2017-07-2109:002104.572108.632104.572108.35
2017-07-2015:002106.402106.632106.402106.63
2017-07-2014:302105.852106.452104.822106.37
2017-07-2014:002103.892106.112103.822105.80
2017-07-2013:302104.632104.732103.882103.88
2017-07-2013:002106.182106.222103.992104.61
2017-07-2012:302106.972107.192104.852106.19
2017-07-2012:00
2017-07-2011:302104.552104.612104.552104.61
2017-07-2011:002106.702106.732103.502104.36
2017-07-2010:302105.172108.952105.172106.72
2017-07-2010:002103.282105.162102.762105.16
2017-07-2009:302101.112103.392100.182103.29
2017-07-2009:002095.442102.562095.442101.05
2017-07-1915:002091.162091.162091.092091.09
2017-07-1914:302089.472091.812089.472090.82
2017-07-1914:002086.862090.922086.862089.48
2017-07-1913:302091.332091.382086.862086.88
2017-07-1913:002093.102093.242091.312091.33
2017-07-1912:302093.282095.052092.772093.15
2017-07-1912:00
2017-07-1911:302094.012094.142094.012094.14
2017-07-1911:002091.482094.042090.072094.04
2017-07-1910:302091.062091.922090.762091.50
2017-07-1910:002089.182092.112089.182091.07
2017-07-1909:302084.132089.162084.132089.16
2017-07-1909:002083.212085.852081.862084.21
2017-07-1815:002085.712085.712085.012085.01
2017-07-1814:302083.772085.992083.752085.79
2017-07-1814:002083.892083.892083.052083.76
2017-07-1813:302085.032085.382083.842083.91
2017-07-1813:002080.732084.992080.732084.98
2017-07-1812:302076.962080.782076.382080.77
2017-07-1812:00
2017-07-1811:302078.642078.642078.592078.59
2017-07-1811:002077.132079.252076.952078.59
2017-07-1810:302076.202077.572072.592077.18
2017-07-1810:002080.682080.682075.622076.16
2017-07-1809:302080.862082.952080.232080.68
2017-07-1809:002081.582081.822074.062080.90
2017-07-1415:002085.452085.452084.802084.80
2017-07-1414:302085.922086.612084.862085.41
2017-07-1414:002084.902086.332084.862085.90
2017-07-1413:302085.332085.332084.422084.87
2017-07-1413:002086.322087.282085.462085.46
2017-07-1412:302085.942087.532085.942086.36
2017-07-1412:00
2017-07-1411:302084.942084.942084.922084.92
2017-07-1411:002083.572084.972083.112084.90
2017-07-1410:302084.462084.622083.062083.58
2017-07-1410:002084.002085.862084.002084.51
2017-07-1409:302079.842084.162079.142084.07
2017-07-1409:002080.832081.782079.102080.01
2017-07-1315:002077.012077.012076.812076.81
2017-07-1314:302076.362077.752076.252076.96
2017-07-1314:002079.712079.742076.292076.34
2017-07-1313:302076.802080.042076.802079.72
2017-07-1313:002072.212076.812072.132076.81
2017-07-1312:302079.172079.172070.512072.16
2017-07-1312:00
2017-07-1311:302079.972079.972079.882079.88
2017-07-1311:002079.052080.522079.052079.95
2017-07-1310:302079.712079.792078.802079.07
2017-07-1310:002075.272079.812075.272079.74
2017-07-1309:302081.272082.402074.382075.24
2017-07-1309:002084.442084.442081.232081.25

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