TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-09-2215:001565.301565.331565.301565.33
2017-09-2214:301565.151566.351564.541565.32
2017-09-2214:001564.601565.471564.431565.16
2017-09-2213:301562.791564.601562.691564.59
2017-09-2213:001562.641563.501562.571562.80
2017-09-2212:301563.721564.021560.991562.64
2017-09-2212:00
2017-09-2211:301564.451564.481564.451564.48
2017-09-2211:001565.391566.311562.961564.45
2017-09-2210:301563.851565.701563.771565.39
2017-09-2210:001566.111566.851561.921563.85
2017-09-2209:301570.181570.461564.651566.11
2017-09-2209:001572.781574.091569.871570.15
2017-09-2115:001569.231569.231568.991568.99
2017-09-2114:301569.311570.871568.671569.38
2017-09-2114:001571.441571.771568.961569.32
2017-09-2113:301573.641573.641570.681571.44
2017-09-2113:001574.041574.171572.371573.65
2017-09-2112:301577.831578.181573.871574.04
2017-09-2112:00
2017-09-2111:301579.561579.561579.511579.51
2017-09-2111:001577.011579.581576.551579.58
2017-09-2110:301576.861577.941576.861577.02
2017-09-2110:001575.741578.701575.601576.85
2017-09-2109:301577.071577.361575.381575.74
2017-09-2109:001577.951579.341576.001577.11
2017-09-2015:001568.451568.451568.081568.08
2017-09-2014:301566.861569.281566.811568.56
2017-09-2014:001567.231567.551566.451566.86
2017-09-2013:301567.221567.971566.251567.23
2017-09-2013:001567.681568.861566.991567.19
2017-09-2012:301571.051571.411567.591567.67
2017-09-2012:00
2017-09-2011:301568.591568.591568.451568.45
2017-09-2011:001567.771569.201567.621568.55
2017-09-2010:301567.011568.211566.761567.78
2017-09-2010:001565.771567.411565.361567.02
2017-09-2009:301566.591568.041565.771565.77
2017-09-2009:001565.971567.371565.351566.59
2017-09-1915:001568.081568.081567.921567.92
2017-09-1914:301568.081569.071566.981567.98
2017-09-1914:001565.291568.221564.661568.10
2017-09-1913:301561.481565.511561.481565.29
2017-09-1913:001560.631561.561560.561561.49
2017-09-1912:301560.711561.681560.451560.62
2017-09-1912:00
2017-09-1911:301561.151561.151561.091561.09
2017-09-1911:001560.611561.601559.801561.14
2017-09-1910:301558.231560.861558.231560.61
2017-09-1910:001558.641558.661557.021558.23
2017-09-1909:301558.611559.341557.671558.64
2017-09-1909:001556.481559.191555.571558.58
2017-09-1515:001540.251540.301540.141540.30
2017-09-1514:301541.071541.891539.951540.26
2017-09-1514:001540.631542.011540.311541.09
2017-09-1513:301541.541541.631540.401540.63
2017-09-1513:001540.281542.491539.931541.53
2017-09-1512:301536.591541.721536.471540.27
2017-09-1512:00
2017-09-1511:301535.321535.501535.321535.50
2017-09-1511:001535.291536.351535.161535.25
2017-09-1510:301536.641537.471535.221535.29
2017-09-1510:001538.211539.361536.481536.63
2017-09-1509:301537.231538.491537.211538.21
2017-09-1509:001531.601537.421531.321537.24
2017-09-1415:001534.861534.861534.451534.45
2017-09-1414:301535.241535.471533.441535.06
2017-09-1414:001535.961536.111535.191535.25
2017-09-1413:301534.131536.291534.091535.96
2017-09-1413:001537.361537.731533.951534.13
2017-09-1412:301538.501538.691535.731537.35
2017-09-1412:00
2017-09-1411:301540.131540.401540.131540.40
2017-09-1411:001543.201543.201539.451540.06
2017-09-1410:301542.251544.291542.011543.20
2017-09-1410:001541.891543.511541.401542.25
2017-09-1409:301538.061541.931538.001541.90
2017-09-1409:001539.451540.981537.761538.07
2017-09-1315:001539.421539.421539.341539.34
2017-09-1314:301539.801540.511539.121539.37
2017-09-1314:001540.431540.541539.641539.80
2017-09-1313:301541.201541.231540.391540.43
2017-09-1313:001540.411541.441540.351541.21
2017-09-1312:301540.141541.121539.851540.41
2017-09-1312:00
2017-09-1311:301539.641539.801539.641539.80
2017-09-1311:001538.671539.661537.871539.61
2017-09-1310:301539.561539.741538.661538.67
2017-09-1310:001538.031539.621537.451539.57
2017-09-1309:301537.721538.661537.221538.03
2017-09-1309:001538.471539.321536.861537.74
2017-09-1215:001529.991530.121529.991530.12
2017-09-1214:301530.801531.061529.691529.87
2017-09-1214:001530.701531.471530.381530.83
2017-09-1213:301531.721532.791530.531530.70
2017-09-1213:001529.251532.091529.251531.73
2017-09-1212:301529.991531.211528.841529.25
2017-09-1212:00
2017-09-1211:301528.491528.581528.491528.58
2017-09-1211:001528.731529.771528.381528.44
2017-09-1210:301528.991529.491528.611528.73
2017-09-1210:001529.981530.761528.821528.99
2017-09-1209:301529.331529.761527.571529.75
2017-09-1209:001529.601530.531527.951529.36
2017-09-1115:001515.621515.811515.621515.81
2017-09-1114:301515.941516.391514.591515.51
2017-09-1114:001517.421517.541515.911515.95
2017-09-1113:301517.311518.061517.111517.42
2017-09-1113:001519.131519.331516.971517.34
2017-09-1112:301518.901520.231518.741519.14
2017-09-1112:00
2017-09-1111:301518.621518.651518.621518.65
2017-09-1111:001519.311520.531518.561518.60
2017-09-1110:301520.681521.301518.411519.46
2017-09-1110:001518.281520.791517.681520.68
2017-09-1109:301517.131518.681516.311518.28
2017-09-1109:001511.531518.381510.831517.15
2017-09-0815:001498.291498.291498.151498.15
2017-09-0814:301495.911498.211495.071498.21
2017-09-0814:001501.761501.761495.891495.90
2017-09-0813:301501.421502.311500.961501.81
2017-09-0813:001500.331501.681500.331501.41
2017-09-0812:301501.791502.681500.181500.33
2017-09-0812:00
2017-09-0811:301502.151502.181502.151502.18
2017-09-0811:001502.421503.531501.881502.15
2017-09-0810:301502.401503.481502.371502.42
2017-09-0810:001500.951502.401500.931502.40
2017-09-0809:301502.051502.051499.031500.95
2017-09-0809:001498.341502.571498.341502.05
2017-09-0715:001502.631502.671502.631502.67
2017-09-0714:301502.031503.261501.801502.54
2017-09-0714:001503.501503.501500.451502.03
2017-09-0713:301501.301504.241501.001503.50
2017-09-0713:001502.081502.251499.651501.29
2017-09-0712:301506.081506.761501.621502.09
2017-09-0712:00
2017-09-0711:301505.351505.641505.351505.64
2017-09-0711:001505.131506.161504.141505.29
2017-09-0710:301506.221507.061504.071505.13
2017-09-0710:001508.661509.581506.211506.22
2017-09-0709:301507.371509.931505.941508.68
2017-09-0709:001503.231509.171502.471507.36
2017-09-0615:001497.361497.361497.111497.11
2017-09-0614:301497.291498.251496.841497.43
2017-09-0614:001497.041498.681496.771497.28
2017-09-0613:301495.531497.661495.441497.04
2017-09-0613:001495.861496.651495.531495.53
2017-09-0612:301491.761495.981491.761495.86
2017-09-0612:00
2017-09-0611:301492.781493.011492.781493.01
2017-09-0611:001492.671493.481492.011492.78
2017-09-0610:301492.311493.421491.141492.66
2017-09-0610:001490.451492.411490.291492.31
2017-09-0609:301489.271492.681489.231490.46
2017-09-0609:001486.901490.911485.011489.27
2017-09-0515:001496.181496.181496.111496.11
2017-09-0514:301495.721496.851494.371495.82
2017-09-0514:001499.021499.031495.541495.73
2017-09-0513:301498.841499.071496.561499.03
2017-09-0513:001497.721499.971496.741498.85
2017-09-0512:301498.281498.461495.081497.72
2017-09-0512:00
2017-09-0511:301500.121500.121499.961499.96
2017-09-0511:001501.711502.691497.571500.22
2017-09-0510:301504.961505.121501.261501.72
2017-09-0510:001504.831505.081503.341504.97
2017-09-0509:301504.991507.541504.071504.84
2017-09-0509:001509.051509.301504.371504.99
2017-09-0415:001507.671507.671507.581507.58
2017-09-0414:301507.591508.281507.401507.61
2017-09-0414:001507.721507.741505.921507.59
2017-09-0413:301506.941508.091506.931507.73
2017-09-0413:001507.431507.541505.891506.94
2017-09-0412:301508.381509.141505.871507.43
2017-09-0412:00
2017-09-0411:301508.991508.991508.791508.79
2017-09-0411:001508.091509.181507.301509.07
2017-09-0410:301507.041509.211505.061508.08
2017-09-0410:001511.811512.211505.671507.04
2017-09-0409:301517.351517.791511.241511.82
2017-09-0409:001516.581518.961514.661517.38
2017-09-0115:001522.291522.291522.231522.23
2017-09-0114:301522.681524.231522.041522.15
2017-09-0114:001519.331522.901518.821522.68
2017-09-0113:301519.131519.361518.581519.33
2017-09-0113:001518.721519.651517.601519.13
2017-09-0112:301519.981520.551515.831518.71
2017-09-0112:00
2017-09-0111:301521.291521.291521.271521.27
2017-09-0111:001521.601522.191520.141521.30
2017-09-0110:301521.161522.531521.061521.59
2017-09-0110:001521.121521.271519.021521.16
2017-09-0109:301520.591522.111520.431521.13
2017-09-0109:001527.011527.011520.241520.60
2017-08-3115:001520.421520.421520.341520.40
2017-08-3114:301522.211522.211520.151520.48
2017-08-3114:001521.201522.841521.161522.18
2017-08-3113:301522.731522.861520.891521.20
2017-08-3113:001523.171523.461521.841522.74
2017-08-3112:301520.001523.231519.711523.17
2017-08-3112:00
2017-08-3111:301519.881519.881519.881519.88
2017-08-3111:001519.131521.261518.991519.87
2017-08-3110:301518.331520.351518.331519.12
2017-08-3110:001518.991520.741517.971518.33
2017-08-3109:301519.521519.651518.511519.00
2017-08-3109:001517.811520.631516.921519.50
2017-08-3015:001511.441511.441511.151511.15
2017-08-3014:301510.881511.961510.771511.78
2017-08-3014:001511.281515.091510.871510.88
2017-08-3013:301508.401511.341508.351511.28
2017-08-3013:001508.831509.261508.121508.41
2017-08-3012:301508.961509.671508.761508.84
2017-08-3012:00
2017-08-3011:301508.191508.241508.191508.24
2017-08-3011:001508.621508.721507.541508.19
2017-08-3010:301509.651510.111508.191508.61
2017-08-3010:001509.861509.901508.451509.65
2017-08-3009:301508.301510.971508.301509.87
2017-08-3009:001509.761509.761504.981508.29
2017-08-2915:001501.791501.811501.791501.81
2017-08-2914:301502.411502.411500.771501.74
2017-08-2914:001500.441502.841500.371502.42
2017-08-2913:301500.131500.491499.641500.43
2017-08-2913:001500.071500.591499.431500.16
2017-08-2912:301500.101501.391499.511500.07
2017-08-2912:00
2017-08-2911:301499.821500.071499.821500.07
2017-08-2911:001496.551500.421496.031499.81
2017-08-2910:301497.831497.871495.841496.56
2017-08-2910:001500.051500.571497.531497.82
2017-08-2909:301495.831500.511494.861500.05
2017-08-2909:001494.021498.171493.731495.84
2017-08-2815:001504.441504.441504.241504.24
2017-08-2814:301505.051505.131503.731504.34
2017-08-2814:001503.601505.151503.181505.05
2017-08-2813:301502.551503.861502.161503.59
2017-08-2813:001502.621502.831501.501502.55
2017-08-2812:301501.911502.621500.071502.60
2017-08-2812:00
2017-08-2811:301500.401500.531500.401500.53
2017-08-2811:001499.881500.441499.521500.44
2017-08-2810:301501.711502.431499.691499.89
2017-08-2810:001501.531501.871500.701501.72
2017-08-2809:301502.881502.891499.861501.54
2017-08-2809:001504.931507.821502.521502.88
2017-08-2515:001501.571501.571501.421501.42
2017-08-2514:301503.401503.611501.341501.83
2017-08-2514:001502.211504.431502.201503.42
2017-08-2513:301503.561503.561502.181502.20
2017-08-2513:001502.801503.731502.201503.56
2017-08-2512:301502.871505.191502.601502.80
2017-08-2512:00
2017-08-2511:301502.171502.251502.171502.25
2017-08-2511:001500.641502.181500.101502.16
2017-08-2510:301498.131500.741498.121500.64
2017-08-2510:001501.931501.931498.081498.13
2017-08-2509:301498.941502.921498.941501.93
2017-08-2509:001500.571500.571497.791498.94
2017-08-2415:001497.341497.341496.971496.97
2017-08-2414:301498.541499.441497.311497.37
2017-08-2414:001499.001500.091498.441498.55
2017-08-2413:301499.741500.101498.941499.01
2017-08-2413:001501.521501.921499.111499.73
2017-08-2412:301503.541503.541501.051501.52
2017-08-2412:00
2017-08-2411:301503.021503.281503.021503.28
2017-08-2411:001503.291504.911502.581502.98
2017-08-2410:301504.061504.661502.541503.28
2017-08-2410:001503.131505.591502.711504.06
2017-08-2409:301502.841504.561502.301503.13
2017-08-2409:001500.681503.821500.681502.83
2017-08-2315:001504.661504.741504.661504.74
2017-08-2314:301505.381505.431503.321504.38
2017-08-2314:001505.461505.671504.851505.37
2017-08-2313:301506.181507.351505.461505.46
2017-08-2313:001505.621506.521505.421506.19
2017-08-2312:301505.841506.121503.191505.61
2017-08-2312:00
2017-08-2311:301507.831507.831507.731507.73
2017-08-2311:001508.721508.921507.601507.88
2017-08-2310:301510.391510.421508.161508.74
2017-08-2310:001510.751511.231510.261510.37
2017-08-2309:301509.621511.281509.081510.76
2017-08-2309:001514.941515.211509.501509.70
2017-08-2215:001501.531501.531501.081501.08
2017-08-2214:301500.351501.971500.311501.65
2017-08-2214:001501.611501.641499.521500.34
2017-08-2213:301502.571502.571500.461501.61
2017-08-2213:001503.001503.091501.701502.56
2017-08-2212:301502.691503.171502.331503.02
2017-08-2212:00
2017-08-2211:301502.041502.041501.941501.94
2017-08-2211:001502.171502.211500.951502.04
2017-08-2210:301503.791503.791500.491502.16
2017-08-2210:001500.861504.951500.801503.80
2017-08-2209:301498.821501.071498.431500.85
2017-08-2209:001499.441502.991498.781498.83
2017-08-2115:001500.621500.621500.271500.27
2017-08-2114:301500.701501.841500.381500.57
2017-08-2114:001499.851500.941499.341500.70
2017-08-2113:301499.201500.071498.561499.86
2017-08-2113:001500.771500.891498.971499.20
2017-08-2112:301499.811501.851499.461500.77
2017-08-2112:00
2017-08-2111:301498.771498.881498.771498.88
2017-08-2111:001498.661499.941497.561498.76
2017-08-2110:301501.381501.771498.461498.65
2017-08-2110:001502.031502.331498.911501.36
2017-08-2109:301501.821503.281500.991502.05
2017-08-2109:001505.991505.991500.061501.82
2017-08-1815:001502.881502.881502.541502.54
2017-08-1814:301502.531503.611501.331502.78
2017-08-1814:001500.381502.591500.061502.54
2017-08-1813:301501.091501.231499.741500.48
2017-08-1813:001504.621504.691501.041501.07
2017-08-1812:301504.571505.401503.591504.61
2017-08-1812:00
2017-08-1811:301503.271503.371503.271503.37
2017-08-1811:001503.401504.511501.861503.25
2017-08-1810:301504.231504.431502.641503.37
2017-08-1810:001503.631505.521503.501504.24
2017-08-1809:301500.901503.671500.241503.65
2017-08-1809:001501.011502.761497.591500.87

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