TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-01-1615:001444.221444.221444.071444.07
2017-01-1614:301444.571445.711443.931444.31
2017-01-1614:001445.481445.801444.001444.57
2017-01-1613:301444.281446.251443.821445.48
2017-01-1613:001441.911444.911441.291444.29
2017-01-1612:301442.951444.211440.991441.91
2017-01-1612:00
2017-01-1611:301444.651445.311444.651445.31
2017-01-1611:001447.181447.571444.301444.41
2017-01-1610:301447.961449.221446.661447.18
2017-01-1610:001453.601453.891446.801447.96
2017-01-1609:301453.401453.881452.091453.59
2017-01-1609:001453.521456.491452.801453.40
2017-01-1315:001457.191457.591457.191457.59
2017-01-1314:301455.291457.151455.201457.05
2017-01-1314:001453.801456.181453.791455.30
2017-01-1313:301455.581455.731453.571453.82
2017-01-1313:001456.141457.371455.351455.57
2017-01-1312:301456.481458.351455.351456.12
2017-01-1312:00
2017-01-1311:301453.211453.381453.211453.38
2017-01-1311:001452.971453.281451.061453.20
2017-01-1310:301452.511453.101451.571452.96
2017-01-1310:001452.491454.331451.981452.52
2017-01-1309:301450.001452.551448.451452.50
2017-01-1309:001447.541452.521446.571450.00
2017-01-1215:001448.501448.521448.501448.52
2017-01-1214:301450.751450.781447.831448.83
2017-01-1214:001446.141451.701446.141450.75
2017-01-1213:301444.731446.491444.081446.14
2017-01-1213:001443.551444.801442.031444.72
2017-01-1212:301450.171450.441443.201443.51
2017-01-1212:00
2017-01-1211:301451.251451.431451.251451.43
2017-01-1211:001453.331453.421449.441451.22
2017-01-1210:301453.211453.941451.601453.33
2017-01-1210:001448.611453.231447.541453.20
2017-01-1209:301447.141449.441444.861448.62
2017-01-1209:001457.221458.811445.581447.20
2017-01-1115:001462.461462.771462.461462.77
2017-01-1114:301462.451463.841462.171462.32
2017-01-1114:001461.601464.001461.601462.45
2017-01-1113:301461.951462.411461.031461.59
2017-01-1113:001462.691463.281461.741461.96
2017-01-1112:301462.311463.391461.961462.70
2017-01-1112:00
2017-01-1111:301462.671462.731462.671462.73
2017-01-1111:001461.651464.571461.111462.66
2017-01-1110:301461.501462.141460.841461.66
2017-01-1110:001462.431463.211461.031461.48
2017-01-1109:301461.791462.531460.171462.43
2017-01-1109:001460.541463.021458.091461.75
2017-01-1015:001455.271455.271454.861454.86
2017-01-1014:301455.121459.131455.121455.65
2017-01-1014:001457.571458.431454.541455.11
2017-01-1013:301453.671457.961453.461457.56
2017-01-1013:001453.131455.531452.981453.67
2017-01-1012:301461.461461.581453.001453.15
2017-01-1012:00
2017-01-1011:301466.411466.561466.411466.56
2017-01-1011:001465.601469.691465.561466.39
2017-01-1010:301463.281466.361463.271465.56
2017-01-1010:001461.791463.831460.641463.29
2017-01-1009:301464.441464.631461.501461.76
2017-01-1009:001462.981465.151460.861464.43
2017-01-0615:001465.751465.751465.541465.56
2017-01-0614:301464.511466.981464.511465.89
2017-01-0614:001463.361464.511462.831464.51
2017-01-0613:301461.261463.741459.561463.36
2017-01-0613:001463.081463.481461.031461.26
2017-01-0612:301462.231463.621461.941463.09
2017-01-0612:00
2017-01-0611:301462.191462.191462.141462.14
2017-01-0611:001461.651463.061461.581462.20
2017-01-0610:301463.251464.021461.221461.59
2017-01-0610:001461.361463.831461.141463.25
2017-01-0609:301459.781461.351459.551461.35
2017-01-0609:001454.541460.101454.251459.75
2017-01-0515:001467.721467.941467.721467.94
2017-01-0514:301464.041468.331463.751467.45
2017-01-0514:001464.751465.511463.161464.04
2017-01-0513:301466.231467.231464.421464.76
2017-01-0513:001465.711467.391465.311466.23
2017-01-0512:301465.711466.731464.661465.70
2017-01-0512:00
2017-01-0511:301467.381467.421467.381467.40
2017-01-0511:001468.041468.561466.631467.40
2017-01-0510:301469.781469.841467.591468.04
2017-01-0510:001467.921470.141466.691469.79
2017-01-0509:301468.411470.681467.431467.90
2017-01-0509:001470.261470.421466.081468.40
2017-01-0415:001466.741466.841466.741466.84
2017-01-0414:301466.361467.211464.831466.73
2017-01-0414:001465.151466.591464.791466.36
2017-01-0413:301464.331465.241463.881465.15
2017-01-0413:001464.121466.131463.651464.34
2017-01-0412:301463.671465.771462.361464.13
2017-01-0412:00
2017-01-0411:301464.911465.141464.911465.13
2017-01-0411:001463.841465.861463.541464.87
2017-01-0410:301460.561463.901459.911463.75
2017-01-0410:001459.611461.601457.991460.57
2017-01-0409:301453.901460.421453.391459.75
2017-01-0409:001446.741455.701446.261453.85
2016-12-3015:001432.541432.911432.541432.91
2016-12-3014:301434.571435.451430.891432.09
2016-12-3014:001432.601434.691432.551434.57
2016-12-3013:301434.581434.761432.571432.59
2016-12-3013:001432.621436.021432.491434.57
2016-12-3012:301430.441432.811430.071432.62
2016-12-3012:00
2016-12-3011:301427.651427.751427.651427.75
2016-12-3011:001426.791427.901424.931427.65
2016-12-3010:301423.651426.871423.651426.79
2016-12-3010:001425.311425.601422.991423.65
2016-12-3009:301424.511426.281423.441425.31
2016-12-3009:001424.411426.811423.381424.51
2016-12-2915:001433.011433.011432.871432.87
2016-12-2914:301431.151434.101431.141433.11
2016-12-2914:001433.001433.721430.171431.16
2016-12-2913:301430.101433.291429.121433.01
2016-12-2913:001432.361432.451428.091430.11
2016-12-2912:301435.371435.451431.631432.36
2016-12-2912:00
2016-12-2911:301435.671435.711435.671435.71
2016-12-2911:001434.781436.001434.071435.67
2016-12-2910:301433.101436.311433.051434.80
2016-12-2910:001437.921438.111432.941433.12
2016-12-2909:301439.021442.311437.591437.94
2016-12-2909:001443.441443.441436.191439.02
2016-12-2815:001450.761450.761450.501450.50
2016-12-2814:301451.421451.681449.301450.73
2016-12-2814:001452.681452.731451.121451.44
2016-12-2813:301453.041453.081452.131452.68
2016-12-2813:001452.451454.161451.891453.04
2016-12-2812:301451.501453.451449.451452.46
2016-12-2812:00
2016-12-2811:301450.751450.991450.751450.99
2016-12-2811:001450.131451.201450.061450.73
2016-12-2810:301450.511450.941449.511450.13
2016-12-2810:001449.171450.581449.081450.50
2016-12-2809:301447.501450.341447.491449.16
2016-12-2809:001450.571450.571447.411447.50
2016-12-2715:001450.561450.561450.281450.28
2016-12-2714:301449.031451.721448.311450.68
2016-12-2714:001450.431451.101448.541449.03
2016-12-2713:301451.531451.531449.461450.43
2016-12-2713:001454.221454.221451.411451.54
2016-12-2712:301456.781456.831453.281454.23
2016-12-2712:00
2016-12-2711:301455.811455.811455.571455.57
2016-12-2711:001455.581456.431454.971455.91
2016-12-2710:301454.971458.491454.971455.59
2016-12-2710:001453.571455.141453.561454.96
2016-12-2709:301451.761453.701451.141453.53
2016-12-2709:001448.431452.731448.111451.76
2016-12-2615:001452.271452.271452.071452.07
2016-12-2614:301454.061454.261451.741452.29
2016-12-2614:001453.301454.091453.001454.06
2016-12-2613:301453.341453.791452.751453.31
2016-12-2613:001452.501454.041452.451453.34
2016-12-2612:301453.411453.791452.071452.48
2016-12-2612:00
2016-12-2611:301453.191453.231453.191453.21
2016-12-2611:001453.101453.701452.901453.18
2016-12-2610:301453.161453.401452.621453.11
2016-12-2610:001453.111454.271453.041453.15
2016-12-2609:301453.911454.241452.781453.12
2016-12-2609:001454.751455.711453.481453.88
2016-12-2215:001457.251457.551457.251457.55
2016-12-2214:301454.061457.121453.541456.77
2016-12-2214:001454.591455.631452.801454.13
2016-12-2213:301455.211455.261453.471454.59
2016-12-2213:001453.811455.221453.711455.22
2016-12-2212:301454.321454.321451.521453.79
2016-12-2212:00
2016-12-2211:301455.261455.691455.261455.69
2016-12-2211:001453.271455.301452.431455.11
2016-12-2210:301453.731454.321452.931453.27
2016-12-2210:001454.091455.451453.341453.73
2016-12-2209:301451.471454.841451.271454.10
2016-12-2209:001456.131456.241449.991451.38
2016-12-2115:001458.601458.651458.601458.65
2016-12-2114:301458.621459.901456.351458.63
2016-12-2114:001457.301460.441457.291458.62
2016-12-2113:301462.671462.671455.481457.30
2016-12-2113:001465.771466.521462.661462.66
2016-12-2112:301464.631466.491463.531465.77
2016-12-2112:00
2016-12-2111:301465.621465.731465.621465.73
2016-12-2111:001467.001467.521464.561465.67
2016-12-2110:301467.951468.541466.181467.01
2016-12-2110:001468.391469.131467.221467.94
2016-12-2109:301470.621470.991468.221468.39
2016-12-2109:001468.451471.821468.201470.61
2016-12-2015:001465.541465.591465.541465.59
2016-12-2014:301465.101466.031464.171465.57
2016-12-2014:001466.221466.511464.761465.12
2016-12-2013:301463.001466.481462.991466.22
2016-12-2013:001460.511463.111460.281463.00
2016-12-2012:301460.351461.361458.321460.51
2016-12-2012:00
2016-12-2011:301459.471459.471459.441459.44
2016-12-2011:001458.201459.921458.201459.52
2016-12-2010:301459.361459.611457.931458.20
2016-12-2010:001460.611460.831458.601459.37
2016-12-2009:301461.201461.511459.091460.61
2016-12-2009:001460.121461.201458.321461.20
2016-12-1915:001462.761462.761462.561462.56
2016-12-1914:301462.391463.211461.891462.81
2016-12-1914:001462.171462.571461.311462.39
2016-12-1913:301461.421463.091461.421462.17
2016-12-1913:001461.311461.921459.001461.42
2016-12-1912:301460.481461.391459.901461.30
2016-12-1912:00
2016-12-1911:301460.151460.161460.141460.14
2016-12-1911:001459.151460.571458.931460.14
2016-12-1910:301458.371459.951456.441459.15
2016-12-1910:001460.251460.781457.511458.38
2016-12-1909:301460.591461.681459.901460.25
2016-12-1909:001459.731462.311458.951460.57
2016-12-1615:001464.271464.271464.081464.08
2016-12-1614:301463.911465.011463.201464.45
2016-12-1614:001462.481464.091462.371463.88
2016-12-1613:301461.121462.721460.461462.48
2016-12-1613:001462.901462.921461.051461.11
2016-12-1612:301463.301464.281460.341462.88
2016-12-1612:00
2016-12-1611:301464.171464.171463.971463.97
2016-12-1611:001463.721465.091463.301464.26
2016-12-1610:301461.991463.951461.771463.72
2016-12-1610:001463.771464.281461.291461.99
2016-12-1609:301464.401465.501461.351463.74
2016-12-1609:001466.781468.301462.761464.40
2016-12-1515:001456.381456.521456.381456.50
2016-12-1514:301459.091459.731455.281456.13
2016-12-1514:001459.701462.021458.731459.11
2016-12-1513:301456.771460.041456.771459.71
2016-12-1513:001452.131457.181451.041456.76
2016-12-1512:301453.591455.961452.131452.13
2016-12-1512:00
2016-12-1511:301452.721453.031452.721453.03
2016-12-1511:001457.351457.851452.011452.69
2016-12-1510:301456.211459.361456.051457.38
2016-12-1510:001458.321459.541455.081456.21
2016-12-1509:301462.851464.521454.681458.29
2016-12-1509:001457.261467.071457.151462.87
2016-12-1415:001452.871452.871452.731452.73
2016-12-1414:301453.941454.031451.271452.89
2016-12-1414:001454.051455.401453.421453.93
2016-12-1413:301454.431454.841453.541454.03
2016-12-1413:001453.741455.081452.941454.43
2016-12-1412:301452.781455.251451.831453.76
2016-12-1412:00
2016-12-1411:301451.891452.071451.891452.07
2016-12-1411:001451.861452.471450.561451.89
2016-12-1410:301451.991452.331450.701451.85
2016-12-1410:001453.301453.561450.081451.99
2016-12-1409:301452.131454.801452.131453.30
2016-12-1409:001455.101456.131452.051452.17
2016-12-1315:001454.071454.111454.071454.11
2016-12-1314:301451.821454.061451.131454.02
2016-12-1314:001450.181451.861448.211451.82
2016-12-1313:301447.111451.531447.101450.22
2016-12-1313:001445.501447.511445.501447.11
2016-12-1312:301444.521446.681441.521445.49
2016-12-1312:00
2016-12-1311:301444.971444.971444.641444.64
2016-12-1311:001446.971447.081445.261445.31
2016-12-1310:301447.931450.111446.931446.97
2016-12-1310:001445.671448.011442.551447.93
2016-12-1309:301442.591447.171441.771445.67
2016-12-1309:001440.601443.591437.821442.60
2016-12-1215:001445.651445.931445.651445.93
2016-12-1214:301446.471446.551443.491445.49
2016-12-1214:001445.821447.351444.761446.47
2016-12-1213:301443.291445.831440.921445.80
2016-12-1213:001443.351444.261439.121443.30
2016-12-1212:301439.791443.321435.381443.32
2016-12-1212:00
2016-12-1211:301442.831443.231442.831443.23
2016-12-1211:001451.861452.961440.871442.74
2016-12-1210:301455.011455.411451.791451.86
2016-12-1210:001455.481455.591451.291455.02
2016-12-1209:301454.321457.171453.351455.34
2016-12-1209:001452.181455.031449.141454.33
2016-12-0915:001440.671440.671440.131440.13
2016-12-0914:301438.081441.731436.421441.00
2016-12-0914:001437.391438.781436.071438.15
2016-12-0913:301438.331439.321437.191437.40
2016-12-0913:001438.431439.161436.581438.32
2016-12-0912:301437.461438.451434.781438.45
2016-12-0912:00
2016-12-0911:301436.541436.811436.541436.81
2016-12-0911:001436.201436.801434.091436.65
2016-12-0910:301433.251438.451432.191436.21
2016-12-0910:001432.051433.271430.221433.26
2016-12-0909:301427.971432.221426.541432.07
2016-12-0909:001428.421431.571427.721427.98
2016-12-0815:001427.231428.011427.231428.01
2016-12-0814:301425.511427.271425.141427.27
2016-12-0814:001421.581425.511420.601425.51
2016-12-0813:301421.621422.831421.391421.58
2016-12-0813:001419.971421.661419.121421.62
2016-12-0812:301417.451420.161416.171419.99
2016-12-0812:00
2016-12-0811:301418.171418.171418.171418.17
2016-12-0811:001418.241418.981417.621418.17
2016-12-0810:301420.201420.381418.111418.21
2016-12-0810:001422.281422.281416.741420.21
2016-12-0809:301424.161425.031421.691422.28
2016-12-0809:001420.831424.721419.451424.16
2016-12-0715:001406.781406.781406.771406.77
2016-12-0714:301403.991406.911403.941406.78
2016-12-0714:001403.721404.571402.391404.00
2016-12-0713:301402.651403.921402.651403.72
2016-12-0713:001402.481403.661402.361402.66
2016-12-0712:301400.461403.081399.871402.47
2016-12-0712:00
2016-12-0711:301400.101400.191400.101400.19
2016-12-0711:001399.041400.751397.861400.09
2016-12-0710:301402.681402.711398.831399.04
2016-12-0710:001403.851405.161402.421402.68
2016-12-0709:301401.261404.091401.241403.85
2016-12-0709:001400.791401.881398.941401.28

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