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 
2017-10-2315:002270.982271.042270.982271.04
2017-10-2314:302272.192272.192269.612271.42
2017-10-2314:002270.402272.952269.272272.18
2017-10-2313:302270.202271.392269.222270.36
2017-10-2313:002270.592271.552270.072270.18
2017-10-2312:302267.722270.602267.722270.60
2017-10-2312:00
2017-10-2311:302267.292268.242267.292268.24
2017-10-2311:002266.582267.162266.072267.15
2017-10-2310:302268.412269.652266.582266.61
2017-10-2310:002267.072269.242266.882268.53
2017-10-2309:302263.412267.982262.542267.01
2017-10-2309:002267.522267.522261.352263.32
2017-10-2015:002249.862249.862249.482249.48
2017-10-2014:302249.652251.182249.102250.00
2017-10-2014:002250.372250.372248.262249.63
2017-10-2013:302251.562251.562250.032250.41
2017-10-2013:002253.372253.832251.562251.60
2017-10-2012:302251.922253.412251.572253.35
2017-10-2012:00
2017-10-2011:302252.972252.972252.712252.71
2017-10-2011:002251.872253.532251.642253.04
2017-10-2010:302247.782251.912247.782251.90
2017-10-2010:002246.952248.332245.522247.81
2017-10-2009:302244.592246.502244.592246.50
2017-10-2009:002241.622245.592241.432244.60
2017-10-1915:002248.672249.762248.672249.76
2017-10-1914:302250.602250.602247.692248.40
2017-10-1914:002249.972251.362249.532250.75
2017-10-1913:302249.762250.722248.642249.97
2017-10-1913:002251.652251.762247.262248.86
2017-10-1912:302254.712255.102251.602251.65
2017-10-1912:00
2017-10-1911:302256.332256.332256.282256.28
2017-10-1911:002252.902256.392252.782256.32
2017-10-1910:302252.452254.082252.282252.94
2017-10-1910:002251.092253.892251.092252.47
2017-10-1909:302255.592255.592250.522251.02
2017-10-1909:002251.772255.452251.772255.45
2017-10-1815:002250.552251.162250.552251.16
2017-10-1814:302250.612252.172248.782250.45
2017-10-1814:002246.292250.662246.202250.64
2017-10-1813:302249.292249.712246.292246.29
2017-10-1813:002249.362250.132249.322249.32
2017-10-1812:302251.272252.032249.012249.28
2017-10-1812:00
2017-10-1811:302250.912251.142250.912251.14
2017-10-1811:002253.422253.592250.432250.91
2017-10-1810:302255.882255.882252.662253.45
2017-10-1810:002256.122256.592255.432255.95
2017-10-1809:302256.872256.872252.582256.21
2017-10-1809:002259.102259.432256.992257.25
2017-10-1715:002261.652262.492261.652262.49
2017-10-1714:302261.032261.722259.812261.69
2017-10-1714:002261.202261.432260.772261.01
2017-10-1713:302262.672263.402261.262261.26
2017-10-1713:002259.892263.022259.682262.68
2017-10-1712:302257.252260.352256.992259.86
2017-10-1712:00
2017-10-1711:302257.192257.852257.192257.85
2017-10-1711:002256.432257.222255.872257.08
2017-10-1710:302257.612259.692256.402256.48
2017-10-1710:002262.962264.372257.522257.52
2017-10-1709:302261.522263.362260.062263.03
2017-10-1709:002264.542264.542261.322261.43
2017-10-1615:002261.552261.552261.462261.46
2017-10-1614:302263.302263.302260.182261.45
2017-10-1614:002265.462265.532262.742263.35
2017-10-1613:302265.582266.042265.102265.43
2017-10-1613:002266.382267.372264.482265.60
2017-10-1612:302266.852267.662266.062266.37
2017-10-1612:00
2017-10-1611:302266.692268.292266.692268.29
2017-10-1611:002263.812266.572263.792266.55
2017-10-1610:302262.632263.862260.412263.85
2017-10-1610:002262.882263.392261.742262.63
2017-10-1609:302261.772265.682261.492263.17
2017-10-1609:002257.662262.492255.362261.74
2017-10-1315:002255.632255.632255.022255.02
2017-10-1314:302254.862257.592254.862255.21
2017-10-1314:002257.122257.182252.622254.84
2017-10-1313:302255.252257.182255.252257.10
2017-10-1313:002251.952259.432251.952255.26
2017-10-1312:302247.412253.522247.412251.72
2017-10-1312:00
2017-10-1311:302243.552244.142243.552244.14
2017-10-1311:002246.462246.492243.002243.52
2017-10-1310:302244.602247.122244.082246.53
2017-10-1310:002243.812244.842243.262244.63
2017-10-1309:302239.392244.032239.392243.81
2017-10-1309:002243.402248.042239.352239.41
2017-10-1215:002246.622246.662246.622246.66
2017-10-1214:302245.812247.052245.522246.91
2017-10-1214:002247.532248.302245.962245.96
2017-10-1213:302249.142249.632247.112247.49
2017-10-1213:002250.342250.462248.532249.18
2017-10-1212:302251.592251.732249.692250.32
2017-10-1212:00
2017-10-1211:302249.382249.962249.382249.96
2017-10-1211:002249.222250.932249.152249.39
2017-10-1210:302248.412249.372248.342249.03
2017-10-1210:002246.112248.552245.132248.46
2017-10-1209:302245.112246.702245.042246.17
2017-10-1209:002245.232246.572243.262244.94
2017-10-1115:002237.902238.452237.902238.45
2017-10-1114:302238.382238.442236.662237.58
2017-10-1114:002237.392238.412237.332238.40
2017-10-1113:302238.272238.272237.342237.35
2017-10-1113:002238.002238.422237.422238.30
2017-10-1112:302237.392238.802237.192238.11
2017-10-1112:00
2017-10-1111:302237.312237.592237.312237.59
2017-10-1111:002237.552239.272237.432237.53
2017-10-1110:302239.652239.792237.412237.53
2017-10-1110:002237.332239.892237.302239.79
2017-10-1109:302235.082237.862234.092237.34
2017-10-1109:002242.802243.972235.122235.23
2017-10-1015:002240.722241.512240.722241.51
2017-10-1014:302238.232240.682238.232240.63
2017-10-1014:002239.652240.652237.452238.23
2017-10-1013:302236.232240.212236.202240.18
2017-10-1013:002236.602236.682235.662236.14
2017-10-1012:302236.282237.512236.282236.58
2017-10-1012:00
2017-10-1011:302234.862234.862234.702234.70
2017-10-1011:002233.282234.982232.992234.71
2017-10-1010:302232.622233.772231.382233.30
2017-10-1010:002232.372234.562231.592232.61
2017-10-1009:302232.492234.582231.462232.32
2017-10-1009:002222.362232.772222.362232.57
2017-10-0615:002221.702222.022221.702222.02
2017-10-0614:302221.532221.752220.412221.25
2017-10-0614:002219.892221.512219.662221.51
2017-10-0613:302220.152220.152219.362219.91
2017-10-0613:002217.472220.652217.472220.12
2017-10-0612:302220.122220.322216.942217.42
2017-10-0612:00
2017-10-0611:302221.632221.712221.632221.71
2017-10-0611:002220.942221.712220.672221.57
2017-10-0610:302222.162222.192220.972220.97
2017-10-0610:002224.892225.162222.202222.20
2017-10-0609:302225.742225.742224.602224.88
2017-10-0609:002224.202227.982222.662225.80
2017-10-0515:002221.502221.502221.042221.04
2017-10-0514:302220.862221.572219.372221.57
2017-10-0514:002222.172222.372220.752220.85
2017-10-0513:302225.002225.012221.002222.10
2017-10-0513:002223.292225.872223.292225.02
2017-10-0512:302225.552225.772222.402223.31
2017-10-0512:00
2017-10-0511:302225.302225.732225.302225.73
2017-10-0511:002225.532225.902224.942225.22
2017-10-0510:302224.852226.132224.852225.52
2017-10-0510:002227.582227.582224.232224.80
2017-10-0509:302232.322232.322227.662227.66
2017-10-0509:002228.742233.222228.742232.40
2017-10-0415:002230.562230.872230.562230.87
2017-10-0414:302229.132230.512228.962230.23
2017-10-0414:002233.322233.322228.082229.12
2017-10-0413:302232.332233.922232.332233.35
2017-10-0413:002233.362234.032231.952232.32
2017-10-0412:302233.702235.662233.082233.36
2017-10-0412:00
2017-10-0411:302232.902235.482232.902235.48
2017-10-0411:002231.932232.952231.862232.74
2017-10-0410:302229.292231.982228.932231.98
2017-10-0410:002228.922230.032228.572229.33
2017-10-0409:302232.802232.882228.602228.96
2017-10-0409:002234.802235.142229.212232.77
2017-10-0315:002233.782233.782233.222233.22
2017-10-0314:302231.062234.302230.912234.07
2017-10-0314:002229.532231.342229.532231.10
2017-10-0313:302229.082229.512228.082229.51
2017-10-0313:002230.562230.772229.052229.14
2017-10-0312:302232.742233.082229.702230.52
2017-10-0312:00
2017-10-0311:302231.012231.192231.012231.19
2017-10-0311:002232.132233.942231.032231.03
2017-10-0310:302229.382232.192229.352232.12
2017-10-0310:002228.452231.032228.452229.34
2017-10-0309:302231.942231.942228.112228.46
2017-10-0309:002238.962238.962231.902231.91
2017-10-0215:002229.402230.062229.402230.06
2017-10-0214:302229.812230.132227.342229.54
2017-10-0214:002228.412229.852228.412229.78
2017-10-0213:302232.072232.072228.242228.43
2017-10-0213:002232.512232.512231.602232.06
2017-10-0212:302229.852232.612229.102232.57
2017-10-0212:00
2017-10-0211:302226.342226.462226.342226.46
2017-10-0211:002227.592228.922225.952226.38
2017-10-0210:302230.542230.602227.502227.64
2017-10-0210:002231.002232.042229.632230.59
2017-10-0209:302231.242232.062229.912231.00
2017-10-0209:002235.022235.272229.592231.30
2017-09-2915:002227.632227.632227.502227.50
2017-09-2914:302228.242228.242225.672227.77
2017-09-2914:002225.822228.942225.822228.36
2017-09-2913:302227.072228.212225.442225.79
2017-09-2913:002222.832227.552222.832227.09
2017-09-2912:302221.852223.832221.362222.83
2017-09-2912:00
2017-09-2911:302220.572220.902220.572220.90
2017-09-2911:002220.922221.552219.232220.57
2017-09-2910:302219.962221.902219.962220.89
2017-09-2910:002219.512220.452219.402220.02
2017-09-2909:302222.692222.692219.552219.55
2017-09-2909:002222.082225.002222.082222.72
2017-09-2815:002224.262224.722224.262224.72
2017-09-2814:302220.842224.062220.592223.76
2017-09-2814:002218.412222.852216.932220.90
2017-09-2813:302216.082218.422216.052218.42
2017-09-2813:002215.522217.702215.512216.06
2017-09-2812:302211.012216.452210.412215.58
2017-09-2812:00
2017-09-2811:302211.442211.972211.442211.97
2017-09-2811:002211.062211.712209.572211.58
2017-09-2810:302210.832211.072208.262211.04
2017-09-2810:002207.342210.782207.122210.78
2017-09-2809:302206.122207.892204.932207.36
2017-09-2809:002210.152210.152204.232206.11
2017-09-2715:002200.342201.122200.342201.12
2017-09-2714:302198.302199.732198.192199.73
2017-09-2714:002201.272201.492198.272198.27
2017-09-2713:302196.732201.172196.732201.17
2017-09-2713:002196.682199.252196.442196.49
2017-09-2712:302194.422196.862193.672196.62
2017-09-2712:00
2017-09-2711:302193.022193.022193.012193.01
2017-09-2711:002190.882193.402190.882193.04
2017-09-2710:302191.592191.872188.022190.85
2017-09-2710:002189.652191.892189.152191.64
2017-09-2709:302191.142192.432189.342189.64
2017-09-2709:002197.092197.102189.452191.16
2017-09-2615:002201.402203.292201.402203.29
2017-09-2614:302197.002200.972197.002200.97
2017-09-2614:002198.212199.012196.712197.06
2017-09-2613:302196.152198.542196.152198.17
2017-09-2613:002197.972199.022196.122196.15
2017-09-2612:302199.762200.722197.562198.00
2017-09-2612:00
2017-09-2611:302200.162200.402200.162200.40
2017-09-2611:002197.062201.042196.992199.99
2017-09-2610:302196.152198.302196.152197.05
2017-09-2610:002195.682197.612195.682196.15
2017-09-2609:302194.752195.182192.372195.18
2017-09-2609:002192.392194.822190.222194.82
2017-09-2515:002196.742196.902196.742196.90
2017-09-2514:302194.702199.482194.702196.74
2017-09-2514:002194.972195.132193.902194.58
2017-09-2513:302192.882195.102192.882194.95
2017-09-2513:002194.582195.032192.172192.82
2017-09-2512:302192.752194.902191.182194.58
2017-09-2512:00
2017-09-2511:302196.592196.592196.292196.29
2017-09-2511:002193.722197.102192.812196.63
2017-09-2510:302194.912194.912193.052193.75
2017-09-2510:002195.012197.072194.532194.87
2017-09-2509:302191.862196.142191.862195.22
2017-09-2509:002189.772196.342189.172191.96
2017-09-2215:002179.472179.632179.472179.63
2017-09-2214:302179.182180.242177.692179.41
2017-09-2214:002178.002179.642178.002179.12
2017-09-2213:302176.442177.812176.182177.81
2017-09-2213:002174.622176.852174.622176.40
2017-09-2212:302177.132177.132173.242174.49
2017-09-2212:00
2017-09-2211:302177.932178.032177.932178.03
2017-09-2211:002178.402179.762175.082178.06
2017-09-2210:302175.752179.122175.752178.55
2017-09-2210:002178.212180.392173.582175.69
2017-09-2209:302188.812189.152176.662178.20
2017-09-2209:002189.292193.102188.692188.81
2017-09-2115:002189.782189.832189.782189.83
2017-09-2114:302188.082190.862187.572189.67
2017-09-2114:002190.102190.132187.932188.08
2017-09-2113:302194.252194.252189.072190.15
2017-09-2113:002194.832195.012193.272194.25
2017-09-2112:302198.212198.422193.522194.84
2017-09-2112:00
2017-09-2111:302199.842200.002199.842200.00
2017-09-2111:002196.182199.772195.542199.74
2017-09-2110:302196.562197.542196.082196.09
2017-09-2110:002195.812198.492195.682196.56
2017-09-2109:302198.722198.772195.572195.76
2017-09-2109:002198.912199.712195.572198.71
2017-09-2015:002193.042193.102193.042193.10
2017-09-2014:302189.622193.152189.622193.06
2017-09-2014:002191.672191.932189.482189.61
2017-09-2013:302192.772193.542190.372191.67
2017-09-2013:002193.002195.622192.632192.72
2017-09-2012:302198.722199.162192.942192.98
2017-09-2012:00
2017-09-2011:302195.712195.712195.452195.45
2017-09-2011:002196.222197.152195.812195.81
2017-09-2010:302195.852196.432195.222196.30
2017-09-2010:002196.952196.952195.832195.87
2017-09-2009:302196.652199.122196.652197.02
2017-09-2009:002195.842196.942191.582196.67
2017-09-1915:002197.142197.842197.142197.84
2017-09-1914:302197.532197.872196.052197.20
2017-09-1914:002196.312198.102194.572197.44
2017-09-1913:302191.882196.352191.882196.32
2017-09-1913:002189.982191.862189.982191.86
2017-09-1912:302189.122191.832188.772189.99
2017-09-1912:00
2017-09-1911:302189.912190.112189.912190.11
2017-09-1911:002189.212190.442187.572190.20
2017-09-1910:302187.322189.962187.322189.31
2017-09-1910:002188.192188.192185.532187.27
2017-09-1909:302185.422188.332185.322188.25
2017-09-1909:002186.682187.612183.052185.53
2017-09-1515:002171.122171.782171.122171.78
2017-09-1514:302167.132170.032165.472170.03
2017-09-1514:002166.312168.302165.592167.16
2017-09-1513:302165.562166.372165.002166.34
2017-09-1513:002162.392166.602162.392165.58
2017-09-1512:302157.122163.782157.122162.40
2017-09-1512:00
2017-09-1511:302155.562156.102155.562156.10
2017-09-1511:002156.582157.392155.512155.59
2017-09-1510:302157.672159.362156.572156.60
2017-09-1510:002159.352161.022157.702157.70
2017-09-1509:302157.262159.492157.262159.34
2017-09-1509:002150.532157.532150.532157.12

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