TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-02-2115:001466.391466.591466.391466.59
2017-02-2114:301465.691466.721465.401466.37
2017-02-2114:001465.891466.081465.351465.70
2017-02-2113:301465.861466.101465.651465.87
2017-02-2113:001466.371467.021465.871465.87
2017-02-2112:301467.031467.031465.591466.37
2017-02-2112:00
2017-02-2111:301463.611463.611463.571463.57
2017-02-2111:001463.871464.111463.381463.63
2017-02-2110:301463.161465.611463.121463.89
2017-02-2110:001461.761463.681461.481463.16
2017-02-2109:301460.571461.761460.551461.76
2017-02-2109:001459.231461.291458.551460.59
2017-02-2015:001458.391458.391458.371458.37
2017-02-2014:301457.721459.381457.591458.40
2017-02-2014:001456.711458.481456.651457.71
2017-02-2013:301457.691458.431456.641456.72
2017-02-2013:001458.831459.471457.501457.69
2017-02-2012:301456.911459.031456.221458.84
2017-02-2012:00
2017-02-2011:301454.091454.171454.091454.15
2017-02-2011:001451.961454.221451.711454.09
2017-02-2010:301451.221452.641451.131451.89
2017-02-2010:001451.511452.361450.711451.22
2017-02-2009:301448.871452.741448.591451.49
2017-02-2009:001451.731451.751447.831448.86
2017-02-1715:001456.001456.081456.001456.08
2017-02-1714:301455.781456.061453.431456.06
2017-02-1714:001455.341455.821454.471455.80
2017-02-1713:301454.221456.671454.221455.34
2017-02-1713:001453.001454.821452.831454.21
2017-02-1712:301454.111454.111451.751453.01
2017-02-1712:00
2017-02-1711:301455.271455.361455.271455.36
2017-02-1711:001455.961456.621454.711455.31
2017-02-1710:301457.121458.271454.971455.97
2017-02-1710:001454.261457.161454.061457.12
2017-02-1709:301450.731454.871449.641454.24
2017-02-1709:001454.541456.451450.621450.85
2017-02-1615:001462.441462.501462.441462.50
2017-02-1614:301460.001463.091458.271462.28
2017-02-1614:001461.621462.771459.921459.98
2017-02-1613:301460.261461.651459.461461.62
2017-02-1613:001460.891460.901459.991460.27
2017-02-1612:301458.911461.531458.031460.89
2017-02-1612:00
2017-02-1611:301459.111459.181459.111459.18
2017-02-1611:001456.941461.481456.911459.14
2017-02-1610:301465.381465.931454.531456.93
2017-02-1610:001465.531465.891464.841465.38
2017-02-1609:301463.431466.961463.431465.54
2017-02-1609:001465.501466.721462.971463.44
2017-02-1515:001465.081465.081465.011465.03
2017-02-1514:301465.501466.371464.991465.12
2017-02-1514:001465.861466.141464.381465.51
2017-02-1513:301465.601466.051465.351465.86
2017-02-1513:001465.891465.891464.951465.60
2017-02-1512:301467.401467.401465.671465.96
2017-02-1512:00
2017-02-1511:301467.371467.501467.371467.50
2017-02-1511:001467.011469.171466.821467.39
2017-02-1510:301466.431467.531466.291467.00
2017-02-1510:001466.941467.301465.771466.43
2017-02-1509:301465.871467.671464.621466.90
2017-02-1509:001465.351467.881464.211465.87
2017-02-1415:001451.201451.201451.121451.12
2017-02-1414:301458.801458.801450.611451.01
2017-02-1414:001456.911458.991455.791458.80
2017-02-1413:301457.341457.621456.631456.91
2017-02-1413:001457.161457.461454.591457.34
2017-02-1412:301464.391464.391457.071457.16
2017-02-1412:00
2017-02-1411:301463.701463.741463.701463.74
2017-02-1411:001462.841464.101462.841463.70
2017-02-1410:301463.581465.401462.281462.76
2017-02-1410:001465.851465.981461.761463.59
2017-02-1409:301464.991467.191463.241465.83
2017-02-1409:001470.531470.531464.731464.99
2017-02-1315:001465.701465.781465.701465.78
2017-02-1314:301467.211467.261464.701465.72
2017-02-1314:001466.111467.671465.781467.21
2017-02-1313:301467.811467.921465.781466.10
2017-02-1313:001467.181467.841466.431467.83
2017-02-1312:301469.131469.131466.171467.17
2017-02-1312:00
2017-02-1311:301467.641467.651467.611467.65
2017-02-1311:001467.041468.931466.711467.64
2017-02-1310:301464.841468.421464.841467.05
2017-02-1310:001463.701466.141462.821464.84
2017-02-1309:301467.431467.851463.721463.72
2017-02-1309:001470.281470.281465.591467.41
2017-02-1015:001458.681458.701458.561458.70
2017-02-1014:301457.131459.731457.111458.66
2017-02-1014:001457.671457.891456.421457.13
2017-02-1013:301457.231457.721456.131457.68
2017-02-1013:001457.641458.841457.021457.22
2017-02-1012:301456.741458.081456.371457.65
2017-02-1012:00
2017-02-1011:301456.741457.341456.741457.34
2017-02-1011:001456.401456.981455.681456.50
2017-02-1010:301454.261456.991454.261456.41
2017-02-1010:001452.411455.531451.531454.26
2017-02-1009:301449.461452.931449.461452.49
2017-02-1009:001448.481449.941446.241449.47
2017-02-0915:001426.931427.221426.931427.22
2017-02-0914:301429.061429.551424.961426.71
2017-02-0914:001427.661429.071427.121429.07
2017-02-0913:301428.851429.141426.441427.69
2017-02-0913:001428.191429.701428.111428.85
2017-02-0912:301431.111431.601427.511428.19
2017-02-0912:00
2017-02-0911:301432.921432.961432.921432.96
2017-02-0911:001431.641433.851431.631432.98
2017-02-0910:301428.881432.181428.611431.64
2017-02-0910:001427.581429.771427.441428.89
2017-02-0909:301427.701429.201427.531427.57
2017-02-0909:001431.731431.731426.141427.70
2017-02-0815:001437.631437.631437.471437.47
2017-02-0814:301433.901437.691433.731437.69
2017-02-0814:001433.181434.321433.041433.91
2017-02-0813:301432.251433.451432.251433.18
2017-02-0813:001429.921432.731429.651432.25
2017-02-0812:301431.101431.541429.681429.91
2017-02-0812:00
2017-02-0811:301428.761428.761428.281428.28
2017-02-0811:001430.641431.421428.971429.00
2017-02-0810:301429.891431.501429.801430.62
2017-02-0810:001433.791436.001429.441429.90
2017-02-0809:301432.251434.691432.251433.79
2017-02-0809:001432.501434.181430.631432.20
2017-02-0715:001429.901429.901429.831429.83
2017-02-0714:301432.831432.831429.651429.81
2017-02-0714:001434.321434.621432.231432.85
2017-02-0713:301431.631434.601431.091434.32
2017-02-0713:001430.701431.621430.271431.62
2017-02-0712:301427.331430.941427.271430.69
2017-02-0712:00
2017-02-0711:301427.711427.711427.611427.61
2017-02-0711:001428.861429.361426.811427.81
2017-02-0710:301425.731429.141424.751428.86
2017-02-0710:001424.131426.271424.131425.71
2017-02-0709:301425.661425.741423.051424.12
2017-02-0709:001424.241426.911423.261425.64
2017-02-0615:001433.811433.811433.781433.78
2017-02-0614:301434.381434.431432.491433.73
2017-02-0614:001432.351434.981431.911434.39
2017-02-0613:301431.061432.371430.691432.36
2017-02-0613:001430.791432.491429.411431.05
2017-02-0612:301434.921434.921428.951430.79
2017-02-0612:00
2017-02-0611:301435.251435.251434.971434.97
2017-02-0611:001434.431436.151433.091435.34
2017-02-0610:301432.681434.511431.661434.42
2017-02-0610:001432.141433.681430.651432.69
2017-02-0609:301439.011439.411431.921432.03
2017-02-0609:001441.931443.171438.141439.00
2017-02-0315:001428.451428.661428.451428.66
2017-02-0314:301432.261432.341428.151428.21
2017-02-0314:001429.091432.501428.961432.27
2017-02-0313:301431.231432.321428.441429.10
2017-02-0313:001431.001432.101430.001431.22
2017-02-0312:301426.221436.101426.221430.98
2017-02-0312:00
2017-02-0311:301425.041425.041424.881424.88
2017-02-0311:001434.061434.061423.421425.18
2017-02-0310:301432.781436.981429.481434.08
2017-02-0310:001433.971435.501430.121432.80
2017-02-0309:301435.251435.491433.051433.98
2017-02-0309:001429.621436.351428.871435.26
2017-02-0215:001424.021424.371424.021424.37
2017-02-0214:301428.831428.861421.191423.55
2017-02-0214:001428.781429.581427.611428.81
2017-02-0213:301427.081428.881425.791428.76
2017-02-0213:001430.161432.131426.271427.10
2017-02-0212:301434.041435.001429.791430.31
2017-02-0212:00
2017-02-0211:301437.961437.961437.851437.85
2017-02-0211:001435.611438.021435.121437.96
2017-02-0210:301437.141438.351435.231435.61
2017-02-0210:001436.371437.631435.011437.13
2017-02-0209:301438.351440.031435.961436.36
2017-02-0209:001442.961443.571438.081438.34
2017-02-0115:001441.031441.031440.811440.81
2017-02-0114:301440.641441.581439.021441.13
2017-02-0114:001440.201441.281438.921440.64
2017-02-0113:301438.981440.311438.871440.22
2017-02-0113:001436.331439.221435.371439.05
2017-02-0112:301432.711436.921432.581436.32
2017-02-0112:00
2017-02-0111:301431.411431.411431.241431.24
2017-02-0111:001431.211431.461430.181431.44
2017-02-0110:301430.401431.471428.061431.20
2017-02-0110:001431.011433.151429.801430.39
2017-02-0109:301426.621431.821425.781431.00
2017-02-0109:001425.131427.801422.191426.59
2017-01-3115:001435.471435.471435.081435.08
2017-01-3114:301437.131439.901435.901435.90
2017-01-3114:001441.891441.971437.051437.12
2017-01-3113:301438.831443.151438.821441.89
2017-01-3113:001437.361438.851436.411438.83
2017-01-3112:301436.511437.701434.481437.37
2017-01-3112:00
2017-01-3111:301439.471439.471438.961438.96
2017-01-3111:001441.161442.141439.311439.54
2017-01-3110:301443.851444.421440.981441.16
2017-01-3110:001443.651446.041443.201443.85
2017-01-3109:301440.631444.761440.321443.62
2017-01-3109:001439.461441.261436.391440.64
2017-01-3015:001455.481456.331455.481456.33
2017-01-3014:301455.611456.241454.591455.43
2017-01-3014:001455.791456.551454.361455.62
2017-01-3013:301453.911455.861453.901455.78
2017-01-3013:001452.971455.051452.911453.91
2017-01-3012:301450.841453.271450.681452.98
2017-01-3012:00
2017-01-3011:301451.211451.341451.211451.34
2017-01-3011:001450.221451.761450.221451.16
2017-01-3010:301449.621451.011448.971450.22
2017-01-3010:001452.701452.721449.591449.59
2017-01-3009:301453.791454.691451.951452.70
2017-01-3009:001455.331456.491453.081453.79
2017-01-2715:001461.111461.761461.111461.76
2017-01-2714:301460.181461.311459.851460.66
2017-01-2714:001460.451461.391458.031460.20
2017-01-2713:301462.701462.751460.431460.45
2017-01-2713:001462.851463.241461.261462.71
2017-01-2712:301464.121464.221462.681462.85
2017-01-2712:00
2017-01-2711:301463.391463.471463.391463.47
2017-01-2711:001462.811464.111461.451463.41
2017-01-2710:301463.721463.981460.811462.79
2017-01-2710:001464.621465.601463.301463.71
2017-01-2709:301461.461464.741460.581464.63
2017-01-2709:001463.911465.131460.811461.51
2017-01-2615:001457.421457.721457.421457.68
2017-01-2614:301456.041458.701455.681457.23
2017-01-2614:001455.741456.091455.111456.04
2017-01-2613:301455.991458.321455.001455.73
2017-01-2613:001455.911456.701455.621455.98
2017-01-2612:301455.481456.941454.551455.92
2017-01-2612:00
2017-01-2611:301453.951454.041453.951454.04
2017-01-2611:001452.881456.441452.801453.90
2017-01-2610:301451.521453.521451.481452.88
2017-01-2610:001452.481453.741451.501451.53
2017-01-2609:301452.851455.181452.541452.54
2017-01-2609:001449.591452.841448.331452.84
2017-01-2515:001434.871435.311434.871435.31
2017-01-2514:301433.731434.631432.811434.52
2017-01-2514:001433.011433.761431.131433.73
2017-01-2513:301432.071433.031431.571433.00
2017-01-2513:001432.101432.151430.851432.06
2017-01-2512:301432.941433.691431.481432.10
2017-01-2512:00
2017-01-2511:301432.201432.291432.201432.29
2017-01-2511:001436.581436.941432.011432.20
2017-01-2510:301435.431436.891435.291436.58
2017-01-2510:001437.171438.471435.131435.36
2017-01-2509:301440.861441.111437.011437.18
2017-01-2509:001440.221442.481439.221440.90
2017-01-2415:001421.151421.151420.871420.87
2017-01-2414:301420.101424.331420.071421.23
2017-01-2414:001423.021423.271419.041420.11
2017-01-2413:301424.341425.631422.641423.02
2017-01-2413:001422.341424.381421.491424.34
2017-01-2412:301420.421423.321420.381422.33
2017-01-2412:00
2017-01-2411:301424.681424.831424.681424.83
2017-01-2411:001424.621425.441423.531424.69
2017-01-2410:301427.281428.291424.141424.62
2017-01-2410:001423.131427.281423.131427.28
2017-01-2409:301423.741424.841422.121423.14
2017-01-2409:001422.851425.931421.081423.72
2017-01-2315:001429.141429.141428.911428.91
2017-01-2314:301436.291437.161429.011429.01
2017-01-2314:001436.971437.261433.921436.30
2017-01-2313:301431.711437.021431.281436.98
2017-01-2313:001431.231431.711430.091431.70
2017-01-2312:301429.971431.371428.971431.32
2017-01-2312:00
2017-01-2311:301431.251431.251431.141431.14
2017-01-2311:001430.431431.301428.961431.29
2017-01-2310:301431.731433.051430.321430.43
2017-01-2310:001430.861434.161430.511431.73
2017-01-2309:301431.101431.791427.881430.86
2017-01-2309:001433.331433.331427.041431.12
2017-01-2015:001447.281447.281446.921446.92
2017-01-2014:301449.021450.241447.701447.70
2017-01-2014:001448.011450.931448.011449.02
2017-01-2013:301448.421448.961447.571448.02
2017-01-2013:001444.531449.011444.521448.42
2017-01-2012:301443.521446.001443.011444.53
2017-01-2012:00
2017-01-2011:301443.711443.911443.711443.91
2017-01-2011:001442.701443.971441.701443.71
2017-01-2010:301442.971443.331440.611442.70
2017-01-2010:001444.961444.971442.081443.00
2017-01-2009:301444.301445.361442.641444.97
2017-01-2009:001441.221446.961439.441444.27
2017-01-1915:001442.411442.411441.891441.89
2017-01-1914:301442.691443.751442.061442.33
2017-01-1914:001442.411444.351442.271442.71
2017-01-1913:301439.801442.711439.721442.41
2017-01-1913:001440.351440.421438.291439.80
2017-01-1912:301440.191440.461435.141440.33
2017-01-1912:00
2017-01-1911:301440.601440.841440.601440.84
2017-01-1911:001444.021444.131439.311440.52
2017-01-1910:301443.701444.401442.551444.01
2017-01-1910:001444.321444.321441.111443.68
2017-01-1909:301442.021447.551441.951444.31
2017-01-1909:001442.681445.591441.501442.03
2017-01-1815:001428.981428.981428.361428.36
2017-01-1814:301430.061430.821428.331429.44
2017-01-1814:001422.491430.331422.341430.06
2017-01-1813:301422.281423.771421.881422.48
2017-01-1813:001420.181422.331419.721422.30
2017-01-1812:301417.471421.531417.111420.30
2017-01-1812:00
2017-01-1811:301418.841418.841418.721418.72
2017-01-1811:001414.781419.541414.661418.86
2017-01-1810:301415.461417.931414.071414.78
2017-01-1810:001410.741415.801410.421415.46
2017-01-1809:301414.281416.311410.551410.70
2017-01-1809:001418.001423.391414.271414.28

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