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 
2017-02-2215:001931.041931.511931.041931.51
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
2017-02-1515:001928.741928.741928.311928.31
2017-02-1514:301927.781929.441927.091929.18
2017-02-1514:001927.291928.131926.121927.83
2017-02-1513:301927.451927.831927.161927.33
2017-02-1513:001928.361928.361927.251927.47
2017-02-1512:301929.331929.341928.091928.40
2017-02-1512:00
2017-02-1511:301929.331929.461929.331929.46
2017-02-1511:001929.451930.641929.361929.41
2017-02-1510:301929.791930.171929.481929.48
2017-02-1510:001929.991930.671929.431929.76
2017-02-1509:301929.261930.271927.661930.01
2017-02-1509:001927.441931.281926.971929.40
2017-02-1415:001914.291914.291913.561913.56
2017-02-1414:301921.961921.961913.931914.40
2017-02-1414:001920.081922.011918.771921.91
2017-02-1413:301919.431920.481919.431920.06
2017-02-1413:001919.291919.421917.731919.42
2017-02-1412:301926.671926.671919.521919.52
2017-02-1412:00
2017-02-1411:301925.871925.931925.871925.93
2017-02-1411:001924.361926.161924.361925.93
2017-02-1410:301924.911927.381924.211924.34
2017-02-1410:001928.421928.681923.681924.83
2017-02-1409:301926.641930.601925.371928.33
2017-02-1409:001923.171933.071923.171926.66
2017-02-1315:001915.111915.331915.111915.33
2017-02-1314:301915.191915.491913.171915.29
2017-02-1314:001913.631915.591913.431915.20
2017-02-1313:301915.321915.391913.391913.62
2017-02-1313:001913.731915.241913.611915.24
2017-02-1312:301915.331915.331913.101913.74
2017-02-1312:00
2017-02-1311:301914.061914.071914.061914.07
2017-02-1311:001914.661915.071914.061914.06
2017-02-1310:301910.831916.031910.831914.64
2017-02-1310:001910.091912.471909.461910.63
2017-02-1309:301913.051913.051910.201910.20
2017-02-1309:001913.231914.091911.481913.05
2017-02-1015:001900.381900.881900.381900.88
2017-02-1014:301897.801900.631897.791900.23
2017-02-1014:001897.581898.091896.791897.80
2017-02-1013:301897.771897.771896.471897.58
2017-02-1013:001898.241899.131897.751897.79
2017-02-1012:301898.191899.421898.131898.28
2017-02-1012:00
2017-02-1011:301898.091899.111898.091899.11
2017-02-1011:001897.401898.401897.021897.93
2017-02-1010:301894.451897.411894.261897.41
2017-02-1010:001895.231896.221894.241894.40
2017-02-1009:301890.841895.521890.841895.31
2017-02-1009:001890.081891.101888.171890.84
2017-02-0915:001870.751871.131870.751871.13
2017-02-0914:301872.331872.741869.121870.51
2017-02-0914:001871.001872.191870.331872.19
2017-02-0913:301872.331872.611870.011871.11
2017-02-0913:001871.861872.931871.811872.37
2017-02-0912:301875.271875.451871.291871.82
2017-02-0912:00
2017-02-0911:301876.801877.271876.801877.27
2017-02-0911:001875.661877.381875.661876.70
2017-02-0910:301872.041875.941872.041875.67
2017-02-0910:001870.011872.011869.921871.99
2017-02-0909:301869.231870.921869.231870.00
2017-02-0909:001871.901871.971868.271869.04
2017-02-0815:001875.951875.951875.831875.83
2017-02-0814:301871.921875.681871.641875.68
2017-02-0814:001870.861872.051870.851871.96
2017-02-0813:301869.671870.891869.671870.87
2017-02-0813:001866.331869.701866.331869.63
2017-02-0812:301866.881866.881865.981866.31
2017-02-0812:00
2017-02-0811:301865.161865.161864.191864.19
2017-02-0811:001866.021866.721865.221865.34
2017-02-0810:301865.131866.291864.991866.06
2017-02-0810:001869.121871.281865.091865.09
2017-02-0809:301865.911869.541865.911869.09
2017-02-0809:001866.531866.871864.331865.72
2017-02-0715:001866.861866.861866.311866.31
2017-02-0714:301870.801870.801866.801866.84
2017-02-0714:001872.811872.891870.151870.80
2017-02-0713:301869.471872.861869.471872.82
2017-02-0713:001868.801869.461868.321869.46
2017-02-0712:301865.731868.971865.731868.80
2017-02-0712:00
2017-02-0711:301866.251866.251866.171866.17
2017-02-0711:001867.751867.861865.281866.27
2017-02-0710:301866.501867.871864.651867.70
2017-02-0710:001865.721868.041865.721866.51
2017-02-0709:301868.521868.571865.191865.60
2017-02-0709:001869.261869.331865.711868.54
2017-02-0615:001877.341877.341877.221877.22
2017-02-0614:301877.701878.211876.271877.40
2017-02-0614:001874.131877.821874.131877.76
2017-02-0613:301872.441874.161872.261874.16
2017-02-0613:001871.651873.071870.661872.48
2017-02-0612:301876.321876.321870.851871.65
2017-02-0612:00
2017-02-0611:301876.341876.341875.881875.88
2017-02-0611:001874.961876.581874.361876.30
2017-02-0610:301874.011874.991873.061874.99
2017-02-0610:001874.601875.061872.841874.01
2017-02-0609:301880.901881.411874.911874.91
2017-02-0609:001884.751884.961880.441880.88
2017-02-0315:001872.651872.651872.281872.28
2017-02-0314:301875.421875.421872.621872.95
2017-02-0314:001870.581875.361870.581875.36
2017-02-0313:301872.871873.991870.391870.60
2017-02-0313:001872.411873.671872.321872.85
2017-02-0312:301867.931877.441867.931872.31
2017-02-0312:00
2017-02-0311:301865.951865.951865.551865.55
2017-02-0311:001875.771875.771865.491865.99
2017-02-0310:301874.811877.521871.031875.97
2017-02-0310:001876.881878.271872.901874.87
2017-02-0309:301877.991878.591876.241876.95
2017-02-0309:001869.461879.391869.461878.01
2017-02-0215:001865.891866.501865.891866.50
2017-02-0214:301873.041873.111863.911865.10
2017-02-0214:001873.991874.421872.361872.88
2017-02-0213:301873.031874.011871.791873.87
2017-02-0213:001877.651878.551873.071873.09
2017-02-0212:301883.341883.441877.471877.76
2017-02-0212:00
2017-02-0211:301886.631886.631886.201886.20
2017-02-0211:001883.171886.651882.941886.57
2017-02-0210:301885.701886.361882.841883.09
2017-02-0210:001886.421886.421884.161885.69
2017-02-0209:301888.091889.911885.831886.49
2017-02-0209:001891.741892.741888.101888.11
2017-02-0115:001887.851887.851887.481887.48
2017-02-0114:301886.891888.381885.791888.38
2017-02-0114:001885.311886.981884.741886.89
2017-02-0113:301882.591885.361882.591885.36
2017-02-0113:001879.291882.601879.001882.60
2017-02-0112:301875.821879.911875.751879.26
2017-02-0112:00
2017-02-0111:301873.491873.491873.461873.46
2017-02-0111:001873.861873.951872.561873.34
2017-02-0110:301872.431873.891871.221873.89
2017-02-0110:001874.361875.941872.301872.43
2017-02-0109:301868.561874.611868.561874.23
2017-02-0109:001866.781869.571864.991868.56
2017-01-3115:001876.561876.561876.041876.04
2017-01-3114:301875.171878.291874.991876.80
2017-01-3114:001879.481879.481875.241875.24
2017-01-3113:301875.751880.281875.751879.48
2017-01-3113:001873.731875.761873.731875.76
2017-01-3112:301874.431874.921871.561873.76
2017-01-3112:00
2017-01-3111:301878.441878.441877.651877.65
2017-01-3111:001879.621880.511878.371878.42
2017-01-3110:301881.181881.821879.561879.56
2017-01-3110:001880.571883.411880.571881.22
2017-01-3109:301875.371881.711875.351880.39
2017-01-3109:001873.811876.091870.971875.40
2017-01-3015:001890.561891.261890.561891.26
2017-01-3014:301891.471892.341890.431891.04
2017-01-3014:001890.031891.891889.981891.20
2017-01-3013:301888.061890.041888.061890.04
2017-01-3013:001886.481888.431886.461888.03
2017-01-3012:301884.311886.641884.261886.44
2017-01-3012:00
2017-01-3011:301884.571884.721884.571884.72
2017-01-3011:001883.251884.811883.251884.55
2017-01-3010:301882.621883.941881.831883.64
2017-01-3010:001885.441885.441882.201882.80
2017-01-3009:301887.331888.151885.301885.42
2017-01-3009:001888.041889.441886.231887.33
2017-01-2715:001890.581891.021890.581891.02
2017-01-2714:301892.601893.111890.911890.91
2017-01-2714:001892.791893.561890.531892.60
2017-01-2713:301894.471894.511892.791892.80
2017-01-2713:001894.731894.861893.121894.41
2017-01-2712:301894.561895.371894.211894.74
2017-01-2712:00
2017-01-2711:301893.731893.731893.631893.63
2017-01-2711:001892.841894.431890.991893.78
2017-01-2710:301893.001893.001889.721892.87
2017-01-2710:001892.031893.751891.701893.11
2017-01-2709:301887.901891.881887.751891.88
2017-01-2709:001895.891896.091888.021888.02
2017-01-2615:001889.321889.471889.321889.47
2017-01-2614:301887.721891.141887.721889.55
2017-01-2614:001887.561887.971887.271887.70
2017-01-2613:301888.161890.291887.151887.54
2017-01-2613:001887.461888.881887.461888.15
2017-01-2612:301885.281887.901884.931887.48
2017-01-2612:00
2017-01-2611:301883.141883.141883.081883.08
2017-01-2611:001883.541886.141882.631883.09
2017-01-2610:301883.091884.221882.651883.62
2017-01-2610:001885.051885.101883.171883.17
2017-01-2609:301887.361888.611885.181885.18
2017-01-2609:001888.451888.451883.221887.17
2017-01-2515:001871.761872.731871.761872.73
2017-01-2514:301871.941873.161870.991872.35
2017-01-2514:001869.691871.851869.191871.85
2017-01-2513:301869.141870.041868.971869.66
2017-01-2513:001868.891869.111867.861869.11
2017-01-2512:301867.781869.621867.781868.93
2017-01-2512:00
2017-01-2511:301867.411867.411867.311867.31
2017-01-2511:001870.971871.161867.161867.37
2017-01-2510:301870.021871.391870.021870.94
2017-01-2510:001871.491872.921869.971869.98
2017-01-2509:301872.821873.861870.001871.68
2017-01-2509:001875.061876.001872.011872.88
2017-01-2415:001855.541855.541855.451855.45
2017-01-2414:301851.571856.761851.531855.70
2017-01-2414:001853.681854.151850.221851.60
2017-01-2413:301854.811856.241853.591853.65
2017-01-2413:001851.761854.791851.381854.77
2017-01-2412:301851.771853.131851.701851.77
2017-01-2412:00
2017-01-2411:301857.201857.501857.201857.50
2017-01-2411:001857.801858.241857.061857.14
2017-01-2410:301861.151862.141857.771857.84
2017-01-2410:001856.051861.121856.051861.12
2017-01-2409:301855.231856.221854.201856.09
2017-01-2409:001854.621855.961852.701855.19
2017-01-2315:001859.481859.481858.891858.89
2017-01-2314:301867.131867.591860.221860.36
2017-01-2314:001867.251867.731865.441866.83
2017-01-2313:301861.641866.901861.641866.90
2017-01-2313:001862.401862.401860.931861.61
2017-01-2312:301861.611862.381860.661862.38
2017-01-2312:00
2017-01-2311:301862.641862.641862.631862.63
2017-01-2311:001862.521862.621861.091862.46
2017-01-2310:301862.081863.831862.081862.63
2017-01-2310:001861.071863.831861.031862.07
2017-01-2309:301858.781861.111857.351861.09
2017-01-2309:001862.151862.151855.461858.86
2017-01-2015:001874.721874.721874.391874.39
2017-01-2014:301875.391877.211875.221875.22
2017-01-2014:001873.991877.191873.991875.41
2017-01-2013:301874.401874.851873.821874.01
2017-01-2013:001869.631874.671869.631874.52
2017-01-2012:301867.201870.891867.011869.59
2017-01-2012:00
2017-01-2011:301867.351868.131867.351868.13
2017-01-2011:001865.431867.451864.991867.37
2017-01-2010:301868.351868.351864.791865.37
2017-01-2010:001870.061870.091868.241868.37
2017-01-2009:301868.591870.631868.121869.93
2017-01-2009:001865.301869.391862.321866.78
2017-01-1915:001869.701869.701869.361869.36
2017-01-1914:301869.491869.991869.211869.99
2017-01-1914:001867.181869.991867.181869.60
2017-01-1913:301864.351867.711864.351867.08
2017-01-1913:001865.381865.461863.211864.34
2017-01-1912:301865.701865.771860.591865.38
2017-01-1912:00
2017-01-1911:301865.831866.061865.831866.06
2017-01-1911:001869.881869.961865.171865.77
2017-01-1910:301869.511870.011868.381869.86
2017-01-1910:001870.081870.081867.311869.49
2017-01-1909:301866.251872.891866.111870.14
2017-01-1909:001867.291870.421865.801866.27

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