TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001478.521478.521478.141478.14
2017-05-2614:301480.261480.481478.451478.79
2017-05-2614:001481.891481.911478.011480.27
2017-05-2613:301481.371482.061481.361481.88
2017-05-2613:001481.881482.001480.381481.37
2017-05-2612:301481.151482.021480.691481.88
2017-05-2612:00
2017-05-2611:301482.231482.411482.231482.41
2017-05-2611:001483.251483.291480.831482.20
2017-05-2610:301483.651484.971483.251483.25
2017-05-2610:001482.871484.221482.671483.65
2017-05-2609:301483.681483.711482.161482.88
2017-05-2609:001485.311485.651481.761483.69
2017-05-2515:001486.511486.511486.451486.45
2017-05-2514:301487.181488.671486.141486.38
2017-05-2514:001486.751488.211486.741487.17
2017-05-2513:301487.151487.921486.511486.76
2017-05-2513:001488.511488.601486.931487.15
2017-05-2512:301489.021489.171487.911488.51
2017-05-2512:00
2017-05-2511:301489.551489.611489.551489.61
2017-05-2511:001488.641489.811487.541489.50
2017-05-2510:301486.711490.341486.711488.76
2017-05-2510:001483.641486.221482.751486.18
2017-05-2509:301481.041484.811480.821483.66
2017-05-2509:001481.941484.201480.711481.06
2017-05-2415:001483.371483.371483.071483.07
2017-05-2414:301481.091483.531480.681483.50
2017-05-2414:001480.451481.591480.451481.09
2017-05-2413:301480.621482.091480.331480.45
2017-05-2413:001482.291482.591480.411480.61
2017-05-2412:301481.211482.171480.781482.04
2017-05-2412:00
2017-05-2411:301480.911481.021480.911481.02
2017-05-2411:001481.321481.321479.501480.92
2017-05-2410:301481.491481.751480.251481.33
2017-05-2410:001481.341482.431480.851481.49
2017-05-2409:301482.791483.161479.221481.34
2017-05-2409:001485.701486.241482.361482.79
2017-05-2315:001473.951473.961473.901473.90
2017-05-2314:301475.051475.111472.131473.96
2017-05-2314:001476.761476.861474.681475.05
2017-05-2313:301477.271477.351476.681476.75
2017-05-2313:001477.411477.671477.041477.27
2017-05-2312:301477.031478.251476.681477.40
2017-05-2312:00
2017-05-2311:301476.821476.821476.531476.53
2017-05-2311:001476.141477.491475.851476.93
2017-05-2310:301475.281476.871474.741476.14
2017-05-2310:001477.801477.831474.761475.28
2017-05-2309:301476.601478.931476.151477.79
2017-05-2309:001475.091478.021475.091476.59
2017-05-2215:001476.481476.481476.381476.38
2017-05-2214:301474.491476.721474.421476.67
2017-05-2214:001475.011475.851474.401474.50
2017-05-2213:301475.941476.351475.001475.01
2017-05-2213:001477.131477.171475.851475.94
2017-05-2212:301474.681477.441474.681477.12
2017-05-2212:00
2017-05-2211:301474.201474.201474.031474.03
2017-05-2211:001473.941475.221473.821474.30
2017-05-2210:301473.151475.181472.551473.96
2017-05-2210:001472.181474.301471.161473.15
2017-05-2209:301477.511477.511471.731472.18
2017-05-2209:001475.591477.701473.471477.50
2017-05-1915:001469.371469.371469.011469.01
2017-05-1914:301470.791471.111469.241469.69
2017-05-1914:001468.151471.291468.121470.80
2017-05-1913:301467.901468.601467.481468.15
2017-05-1913:001467.661469.171466.921467.92
2017-05-1912:301463.531468.361462.931467.65
2017-05-1912:00
2017-05-1911:301463.331463.461463.331463.46
2017-05-1911:001462.311464.051461.751463.40
2017-05-1910:301463.091464.671461.851462.30
2017-05-1910:001461.001463.731459.721463.09
2017-05-1909:301465.361465.501460.791460.99
2017-05-1909:001467.141468.301463.331465.37
2017-05-1815:001464.721464.721464.561464.56
2017-05-1814:301464.261465.331463.931464.64
2017-05-1814:001462.081464.671462.071464.26
2017-05-1813:301461.421463.051460.991462.04
2017-05-1813:001461.331462.841461.151461.43
2017-05-1812:301462.191462.591460.841461.33
2017-05-1812:00
2017-05-1811:301463.901463.981463.901463.98
2017-05-1811:001460.061463.931460.011463.89
2017-05-1810:301460.151461.151458.621460.05
2017-05-1810:001460.221460.431458.001460.16
2017-05-1809:301467.021467.031459.971460.22
2017-05-1809:001464.031468.401463.451467.01
2017-05-1715:001484.611484.611484.351484.35
2017-05-1714:301484.501484.851482.641484.46
2017-05-1714:001483.481484.661483.331484.50
2017-05-1713:301483.821484.631483.061483.51
2017-05-1713:001482.741484.261482.741483.81
2017-05-1712:301482.401483.441482.031482.74
2017-05-1712:00
2017-05-1711:301484.961484.961484.921484.92
2017-05-1711:001484.651486.101484.241484.97
2017-05-1710:301484.991485.471483.871484.67
2017-05-1710:001485.031485.921483.951485.00
2017-05-1709:301483.351485.541481.471485.07
2017-05-1709:001484.361485.901481.141483.36
2017-05-1615:001492.191492.381492.191492.38
2017-05-1614:301490.411492.331489.131492.22
2017-05-1614:001490.661490.681489.311490.41
2017-05-1613:301491.071491.391489.871490.66
2017-05-1613:001490.931491.611490.801491.07
2017-05-1612:301490.641491.861490.161490.93
2017-05-1612:00
2017-05-1611:301489.261489.391489.261489.39
2017-05-1611:001493.051493.831488.921489.27
2017-05-1610:301495.011496.661492.711493.06
2017-05-1610:001495.181496.021494.871495.03
2017-05-1609:301498.171498.761495.151495.18
2017-05-1609:001495.951498.501495.361498.17
2017-05-1515:001488.201488.461488.201488.46
2017-05-1514:301485.241488.031485.241487.97
2017-05-1514:001484.941486.161484.851485.24
2017-05-1513:301486.151486.301484.601484.93
2017-05-1513:001486.701487.071486.051486.14
2017-05-1512:301485.581486.711485.421486.71
2017-05-1512:00
2017-05-1511:301485.431485.511485.431485.51
2017-05-1511:001485.141486.311484.411485.44
2017-05-1510:301486.171486.751485.041485.14
2017-05-1510:001484.461486.921484.441486.14
2017-05-1509:301483.711485.471483.581484.46
2017-05-1509:001480.961484.891480.541483.70
2017-05-1215:001488.911489.111488.911489.11
2017-05-1214:301487.341488.891486.851488.75
2017-05-1214:001486.131488.221486.131487.34
2017-05-1213:301485.661486.781485.511486.13
2017-05-1213:001484.281486.051484.281485.65
2017-05-1212:301484.191485.201483.561484.28
2017-05-1212:00
2017-05-1211:301484.551484.551484.201484.20
2017-05-1211:001485.991486.391483.071484.98
2017-05-1210:301488.501489.891485.981485.99
2017-05-1210:001489.101489.711488.071488.49
2017-05-1209:301488.661490.631488.311489.12
2017-05-1209:001493.471493.471488.501488.65
2017-05-1115:001494.951494.951494.931494.93
2017-05-1114:301495.021496.331494.351495.16
2017-05-1114:001495.011496.141494.931495.02
2017-05-1113:301496.181496.891494.921495.02
2017-05-1113:001492.241496.211492.241496.16
2017-05-1112:301492.201493.201491.411492.24
2017-05-1112:00
2017-05-1111:301492.581492.631492.581492.63
2017-05-1111:001492.331492.961491.871492.52
2017-05-1110:301491.671492.351490.671492.32
2017-05-1110:001491.631492.601491.071491.69
2017-05-1109:301492.431492.901490.291491.65
2017-05-1109:001495.841496.051492.441492.44
2017-05-1015:001493.531493.531493.471493.47
2017-05-1014:301492.601495.151492.381493.80
2017-05-1014:001491.911492.871491.811492.59
2017-05-1013:301490.531492.391490.531491.89
2017-05-1013:001493.351493.421490.521490.53
2017-05-1012:301491.791494.171491.751493.34
2017-05-1012:00
2017-05-1011:301493.611493.641493.611493.64
2017-05-1011:001493.491494.171493.401493.56
2017-05-1010:301494.891495.521493.391493.49
2017-05-1010:001492.221496.051492.171494.89
2017-05-1009:301490.991493.621490.711492.23
2017-05-1009:001492.781495.211490.901490.98
2017-05-0915:001490.291490.291490.241490.25
2017-05-0914:301490.971491.321489.501490.39
2017-05-0914:001490.851492.131490.851490.99
2017-05-0913:301491.171491.461490.031490.85
2017-05-0913:001490.241491.741489.231491.18
2017-05-0912:301491.151491.151488.711490.24
2017-05-0912:00
2017-05-0911:301492.131492.391492.131492.39
2017-05-0911:001490.701492.211490.691492.09
2017-05-0910:301491.351492.051490.161490.70
2017-05-0910:001491.621492.401491.151491.38
2017-05-0909:301494.931495.221491.531491.54
2017-05-0909:001494.271495.161491.991494.94
2017-05-0815:001494.371494.371494.291494.29
2017-05-0814:301494.001495.621493.881494.58
2017-05-0814:001492.571495.121492.301494.00
2017-05-0813:301492.511493.311492.361492.58
2017-05-0813:001492.921494.531492.491492.52
2017-05-0812:301488.871493.831488.341492.92
2017-05-0812:00
2017-05-0811:301487.951487.951487.921487.95
2017-05-0811:001487.961489.091487.701487.90
2017-05-0810:301485.661488.581485.271487.95
2017-05-0810:001487.571488.771485.571485.67
2017-05-0809:301483.681488.191483.551487.59
2017-05-0809:001478.661483.761478.341483.70
2017-05-0215:001460.651460.761460.651460.76
2017-05-0214:301459.921460.711458.601460.33
2017-05-0214:001460.761461.481458.491459.92
2017-05-0213:301461.331462.161460.011460.76
2017-05-0213:001461.191461.941461.161461.33
2017-05-0212:301461.411461.911460.431461.20
2017-05-0212:00
2017-05-0211:301461.811461.901461.811461.90
2017-05-0211:001459.811461.841459.811461.78
2017-05-0210:301462.801462.801459.711459.80
2017-05-0210:001462.191463.171461.581462.81
2017-05-0209:301458.441462.781458.251462.17
2017-05-0209:001453.391459.151453.371458.42
2017-05-0115:001450.851450.851450.801450.80
2017-05-0114:301448.591451.061448.531450.81
2017-05-0114:001448.501448.791448.161448.59
2017-05-0113:301447.761448.721447.611448.50
2017-05-0113:001448.151448.751447.681447.75
2017-05-0112:301446.541448.471446.491448.15
2017-05-0112:00
2017-05-0111:301446.901447.121446.901447.12
2017-05-0111:001446.701446.961446.251446.86
2017-05-0110:301443.871448.041443.541446.70
2017-05-0110:001444.061444.131443.111443.87
2017-05-0109:301442.041445.081441.881444.05
2017-05-0109:001443.051444.921442.021442.02
2017-04-2815:001443.261443.391443.261443.39
2017-04-2814:301442.611443.491441.741443.39
2017-04-2814:001441.361443.091441.161442.61
2017-04-2813:301443.221444.061440.411441.36
2017-04-2813:001442.571444.231442.541443.23
2017-04-2812:301444.941445.081442.051442.56
2017-04-2812:00
2017-04-2811:301444.591444.721444.591444.72
2017-04-2811:001444.881444.951443.871444.59
2017-04-2810:301445.841445.841444.111444.89
2017-04-2810:001446.241446.541445.081445.84
2017-04-2809:301447.151448.201445.861446.24
2017-04-2809:001447.661450.101446.941447.18
2017-04-2715:001448.231448.231447.951447.98
2017-04-2714:301447.041449.901446.501448.47
2017-04-2714:001446.791447.471446.141447.05
2017-04-2713:301446.781447.091446.071446.78
2017-04-2713:001446.151447.801446.151446.79
2017-04-2712:301447.691448.591445.541446.14
2017-04-2712:00
2017-04-2711:301447.371447.451447.371447.45
2017-04-2711:001446.311447.481445.221447.29
2017-04-2710:301447.031447.241445.471446.26
2017-04-2710:001446.081448.021445.941447.02
2017-04-2709:301443.441446.821443.171446.07
2017-04-2709:001443.671445.781443.281443.45
2017-04-2615:001448.781449.031448.781449.03
2017-04-2614:301446.331448.371446.271448.30
2017-04-2614:001447.081447.901446.211446.34
2017-04-2613:301445.031447.561445.011447.08
2017-04-2613:001443.881445.041442.551445.04
2017-04-2612:301444.011444.291442.731443.87
2017-04-2612:00
2017-04-2611:301444.511444.561444.511444.56
2017-04-2611:001443.871444.791443.241444.42
2017-04-2610:301442.051443.931440.961443.88
2017-04-2610:001442.551442.981441.571442.04
2017-04-2609:301441.351443.741441.091442.58
2017-04-2609:001441.921442.351439.341441.35
2017-04-2515:001431.771431.801431.771431.78
2017-04-2514:301430.341434.031430.281431.77
2017-04-2514:001427.861430.651427.861430.34
2017-04-2513:301430.221430.511427.651427.87
2017-04-2513:001428.451430.661428.121430.22
2017-04-2512:301430.421430.761427.441428.45
2017-04-2512:00
2017-04-2511:301429.491429.511429.471429.47
2017-04-2511:001425.141429.761425.101429.43
2017-04-2510:301423.921426.261423.891425.21
2017-04-2510:001422.691424.241421.741423.91
2017-04-2509:301422.351423.011419.971422.73
2017-04-2509:001415.801422.351415.801422.35
2017-04-2415:001416.991416.991416.641416.64
2017-04-2414:301417.671419.161417.331417.52
2017-04-2414:001416.041418.091416.031417.66
2017-04-2413:301415.011416.201415.011416.03
2017-04-2413:001416.181416.731414.451415.01
2017-04-2412:301417.041417.061415.041416.19
2017-04-2412:00
2017-04-2411:301417.231417.321417.231417.32
2017-04-2411:001417.051418.811417.051417.27
2017-04-2410:301416.821417.311415.301417.06
2017-04-2410:001418.261418.491416.101416.83
2017-04-2409:301418.391418.551415.381418.10
2017-04-2409:001421.091421.741416.381418.40
2017-04-2115:001403.361403.361402.851402.85
2017-04-2114:301403.951405.401403.431403.85
2017-04-2114:001400.411404.001399.861403.97
2017-04-2113:301399.961400.461399.061400.41
2017-04-2113:001400.611400.731399.591399.97
2017-04-2112:301399.841400.711398.441400.61
2017-04-2112:00
2017-04-2111:301401.621401.621401.591401.59
2017-04-2111:001399.451402.311399.451401.66
2017-04-2110:301398.811399.851397.671399.47
2017-04-2110:001398.011398.961397.731398.80
2017-04-2109:301399.641400.131397.371398.02
2017-04-2109:001400.141401.311398.631399.62
2017-04-2015:001388.101388.101387.901387.90
2017-04-2014:301392.031392.531387.581388.50
2017-04-2014:001392.761393.251391.541392.03
2017-04-2013:301394.141394.771392.781392.78
2017-04-2013:001393.541394.531392.461394.14
2017-04-2012:301392.511393.551392.061393.55
2017-04-2012:00
2017-04-2011:301392.661392.661392.621392.62
2017-04-2011:001394.971395.271392.421392.63
2017-04-2010:301391.401394.951391.041394.93
2017-04-2010:001391.191391.451389.961391.41
2017-04-2009:301392.521393.051389.971391.19
2017-04-2009:001388.291393.441386.821392.50
2017-04-1915:001387.321387.321386.721386.72
2017-04-1914:301389.851389.851387.441387.68
2017-04-1914:001389.261390.431387.381389.86
2017-04-1913:301387.401389.611387.261389.28
2017-04-1913:001386.711388.741386.131387.41
2017-04-1912:301387.061387.491385.961386.71
2017-04-1912:00
2017-04-1911:301387.091387.291387.091387.29
2017-04-1911:001385.511387.451385.511386.77
2017-04-1910:301384.601385.561383.091385.51
2017-04-1910:001387.601387.821384.391384.59
2017-04-1909:301383.241388.901383.241387.59
2017-04-1909:001379.931384.581379.701383.23

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