TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-03-2415:001454.411454.501454.411454.50
2017-03-2414:301454.291455.381453.241454.39
2017-03-2414:001453.131454.911453.101454.31
2017-03-2413:301453.831454.321452.971453.12
2017-03-2413:001453.461453.901452.791453.83
2017-03-2412:301454.711454.711450.031453.48
2017-03-2412:00
2017-03-2411:301456.121456.241456.121456.24
2017-03-2411:001452.881456.261452.741456.08
2017-03-2410:301456.031458.361452.881452.89
2017-03-2410:001452.651456.421450.951456.04
2017-03-2409:301448.621453.481447.971452.63
2017-03-2409:001441.331449.091440.921448.62
2017-03-2315:001442.091442.091441.761441.76
2017-03-2314:301440.661443.051440.111442.37
2017-03-2314:001440.741441.641440.061440.66
2017-03-2313:301439.991441.811439.731440.73
2017-03-2313:001440.351441.211439.341440.00
2017-03-2312:301440.061440.401438.511440.35
2017-03-2312:00
2017-03-2311:301440.321440.641440.321440.64
2017-03-2311:001438.771440.321437.731440.29
2017-03-2310:301436.221440.421435.981438.76
2017-03-2310:001439.371439.891434.751436.22
2017-03-2309:301437.941439.991435.681439.39
2017-03-2309:001439.751442.901437.751437.94
2017-03-2215:001442.051442.051441.451441.45
2017-03-2214:301444.881445.021441.331442.30
2017-03-2214:001445.971446.221444.551444.88
2017-03-2213:301445.821446.581445.581445.97
2017-03-2213:001445.191445.891444.591445.82
2017-03-2212:301445.911446.851444.171445.19
2017-03-2212:00
2017-03-2211:301444.941444.941444.921444.92
2017-03-2211:001447.521447.551443.261444.87
2017-03-2210:301447.191448.301446.001447.52
2017-03-2210:001450.531450.621447.081447.18
2017-03-2209:301451.381451.971449.811450.53
2017-03-2209:001451.021451.951446.001451.36
2017-03-2115:001473.111473.111472.891473.03
2017-03-2114:301473.791475.421472.601473.06
2017-03-2114:001473.181474.191472.881473.79
2017-03-2113:301473.351473.431472.691473.18
2017-03-2113:001473.761474.031473.011473.35
2017-03-2112:301474.221474.451472.911473.76
2017-03-2112:00
2017-03-2111:301473.471473.941473.471473.94
2017-03-2111:001473.981474.421472.531473.42
2017-03-2110:301470.851475.181470.621473.97
2017-03-2110:001468.131470.991468.001470.84
2017-03-2109:301468.011469.341466.701468.14
2017-03-2109:001470.521471.021465.991468.04
2017-03-1715:001475.781475.781475.531475.53
2017-03-1714:301475.551477.311474.731475.96
2017-03-1714:001475.281475.691474.711475.57
2017-03-1713:301475.551477.251475.191475.29
2017-03-1713:001475.571476.501475.081475.55
2017-03-1712:301474.751475.661474.181475.56
2017-03-1712:00
2017-03-1711:301475.041475.161475.041475.16
2017-03-1711:001475.451475.591474.211475.05
2017-03-1710:301476.891476.991475.221475.45
2017-03-1710:001476.241477.211475.511476.90
2017-03-1709:301473.931476.891473.211476.25
2017-03-1709:001475.341476.321473.931473.93
2017-03-1615:001482.411482.411482.321482.32
2017-03-1614:301480.931482.981480.431482.48
2017-03-1614:001482.991483.161480.581480.94
2017-03-1613:301481.451483.171480.871482.99
2017-03-1613:001483.381483.701481.441481.45
2017-03-1612:301479.881483.961479.541483.40
2017-03-1612:00
2017-03-1611:301478.921479.111478.921479.11
2017-03-1611:001479.601479.641477.381478.90
2017-03-1610:301479.321480.681479.141479.60
2017-03-1610:001475.431481.621475.081479.32
2017-03-1609:301477.861478.041475.411475.42
2017-03-1609:001471.991477.841471.241477.84
2017-03-1515:001481.211481.371481.211481.22
2017-03-1514:301479.661482.071479.541481.24
2017-03-1514:001479.271479.831478.881479.66
2017-03-1513:301478.771479.481478.591479.26
2017-03-1513:001480.591480.901478.701478.75
2017-03-1512:301480.511480.981479.551480.59
2017-03-1512:00
2017-03-1511:301478.821479.071478.821479.07
2017-03-1511:001478.801479.091478.491478.80
2017-03-1510:301478.081479.031477.691478.78
2017-03-1510:001478.131478.281477.371478.09
2017-03-1509:301477.001479.661476.701478.13
2017-03-1509:001478.121479.571475.651476.99
2017-03-1415:001484.701484.701484.351484.35
2017-03-1414:301484.741485.551484.481484.91
2017-03-1414:001485.291485.511484.081484.73
2017-03-1413:301484.371485.491484.371485.27
2017-03-1413:001484.221484.631484.151484.37
2017-03-1412:301484.981485.031483.641484.22
2017-03-1412:00
2017-03-1411:301484.281484.541484.281484.54
2017-03-1411:001483.731484.341483.581484.22
2017-03-1410:301483.681484.121483.461483.73
2017-03-1410:001484.931485.231483.681483.68
2017-03-1409:301484.131485.051483.921484.93
2017-03-1409:001486.551486.551483.541484.13
2017-03-1315:001486.351486.811486.351486.81
2017-03-1314:301485.481486.601485.461486.23
2017-03-1314:001485.241486.101485.121485.49
2017-03-1313:301485.861486.561485.141485.24
2017-03-1313:001486.971487.181485.861485.86
2017-03-1312:301487.091487.801485.861486.95
2017-03-1312:00
2017-03-1311:301486.531486.701486.531486.70
2017-03-1311:001485.471486.811485.441486.52
2017-03-1310:301487.581487.791485.401485.48
2017-03-1310:001484.511487.651484.501487.58
2017-03-1309:301482.121484.861482.101484.49
2017-03-1309:001479.911483.561478.961482.12
2017-03-1015:001483.801483.801483.481483.48
2017-03-1014:301482.221484.291482.151483.85
2017-03-1014:001482.221482.931480.751482.23
2017-03-1013:301480.321482.251480.161482.23
2017-03-1013:001480.951481.081480.111480.33
2017-03-1012:301481.841481.881479.721481.04
2017-03-1012:00
2017-03-1011:301481.221481.281481.221481.28
2017-03-1011:001480.471482.321480.301481.25
2017-03-1010:301480.201481.341479.481480.47
2017-03-1010:001478.461480.451478.101480.20
2017-03-1009:301480.091481.601478.341478.46
2017-03-1009:001476.781481.481475.061480.09
2017-03-0915:001465.241465.261465.101465.10
2017-03-0914:301464.471465.731464.351465.27
2017-03-0914:001464.511465.411464.291464.47
2017-03-0913:301465.061466.001464.481464.51
2017-03-0913:001462.611465.601462.521465.07
2017-03-0912:301462.481463.801462.321462.66
2017-03-0912:00
2017-03-0911:301463.011463.011462.981462.98
2017-03-0911:001462.331463.101461.061463.01
2017-03-0910:301463.911465.111462.321462.32
2017-03-0910:001465.141465.341463.001463.91
2017-03-0909:301465.291465.901463.441465.16
2017-03-0909:001467.481467.481464.221465.28
2017-03-0815:001460.801460.991460.801460.99
2017-03-0814:301459.681460.671458.451460.67
2017-03-0814:001459.541460.481458.981459.68
2017-03-0813:301459.221459.951458.561459.52
2017-03-0813:001459.851460.011458.761459.22
2017-03-0812:301459.641460.171458.061459.85
2017-03-0812:00
2017-03-0811:301460.051460.051459.981459.98
2017-03-0811:001459.461460.431458.681460.05
2017-03-0810:301456.751459.511455.891459.50
2017-03-0810:001461.651461.651456.241456.74
2017-03-0809:301462.381463.001461.241461.64
2017-03-0809:001463.571464.721460.571462.40
2017-03-0715:001465.401465.621465.401465.62
2017-03-0714:301464.171465.161464.121465.15
2017-03-0714:001465.491465.911464.171464.18
2017-03-0713:301464.261465.671463.941465.48
2017-03-0713:001465.781465.801464.181464.28
2017-03-0712:301465.431465.801464.831465.79
2017-03-0712:00
2017-03-0711:301465.771465.771465.751465.76
2017-03-0711:001466.071466.561465.221465.71
2017-03-0710:301466.581466.601466.001466.08
2017-03-0710:001465.771467.291465.771466.59
2017-03-0709:301464.311467.021464.311465.76
2017-03-0709:001463.831465.341463.331464.32
2017-03-0615:001465.271465.421465.271465.42
2017-03-0614:301466.731467.821464.771465.27
2017-03-0614:001466.201466.871465.401466.74
2017-03-0613:301466.731466.731464.581466.20
2017-03-0613:001465.291467.441465.141466.73
2017-03-0612:301463.441465.861463.441465.29
2017-03-0612:00
2017-03-0611:301464.231464.281464.231464.28
2017-03-0611:001465.221465.261463.861464.30
2017-03-0610:301464.711465.731464.651465.21
2017-03-0610:001462.571464.721462.521464.72
2017-03-0609:301463.591464.771462.271462.57
2017-03-0609:001464.821465.081460.921463.58
2017-03-0315:001468.161468.551468.161468.55
2017-03-0314:301464.091468.021462.811467.92
2017-03-0314:001465.801467.001464.021464.09
2017-03-0313:301465.851465.951464.191465.79
2017-03-0313:001466.171467.661464.361465.86
2017-03-0312:301470.181470.191464.821466.17
2017-03-0312:00
2017-03-0311:301472.351472.351472.221472.22
2017-03-0311:001470.711472.571470.481472.32
2017-03-0310:301472.001472.201470.381470.71
2017-03-0310:001472.091472.221470.541471.98
2017-03-0309:301473.981474.921472.101472.10
2017-03-0309:001472.881475.631472.531473.97
2017-03-0215:001475.101475.101474.901474.92
2017-03-0214:301475.671476.421474.901475.32
2017-03-0214:001476.111476.851474.691475.67
2017-03-0213:301475.441476.821475.171476.11
2017-03-0213:001476.191477.451475.401475.46
2017-03-0212:301479.481479.681476.231476.23
2017-03-0212:00
2017-03-0211:301480.881481.601480.881481.60
2017-03-0211:001479.381480.931479.201480.44
2017-03-0210:301478.901480.641478.671479.38
2017-03-0210:001479.131479.751477.801478.89
2017-03-0209:301481.511482.961478.871479.14
2017-03-0209:001482.291485.091480.451481.52
2017-03-0115:001463.921463.921463.921463.92
2017-03-0114:301464.791465.011462.911464.01
2017-03-0114:001462.591464.831462.561464.81
2017-03-0113:301460.201463.741460.191462.58
2017-03-0113:001458.931461.491458.841460.18
2017-03-0112:301458.661461.431457.021458.94
2017-03-0112:00
2017-03-0111:301452.301452.451452.301452.45
2017-03-0111:001450.981456.251447.781452.24
2017-03-0110:301459.371459.391450.951450.98
2017-03-0110:001458.021460.371457.551459.37
2017-03-0109:301458.801460.431458.021458.03
2017-03-0109:001454.371462.861452.251458.81
2017-02-2815:001446.911446.911446.661446.86
2017-02-2814:301455.661455.661447.041447.04
2017-02-2814:001455.931457.291455.221455.66
2017-02-2813:301457.221457.641455.871455.92
2017-02-2813:001458.541459.681457.151457.22
2017-02-2812:301459.481459.481456.881458.55
2017-02-2812:00
2017-02-2811:301459.111459.111459.051459.05
2017-02-2811:001457.701459.421457.701459.09
2017-02-2810:301458.901460.361457.681457.70
2017-02-2810:001456.381459.381456.371458.89
2017-02-2809:301458.891460.281455.251456.41
2017-02-2809:001453.891459.471453.491458.88
2017-02-2715:001446.251446.251445.881445.88
2017-02-2714:301445.911447.841444.961446.40
2017-02-2714:001447.581448.671445.871445.91
2017-02-2713:301449.751450.101447.131447.58
2017-02-2713:001448.721451.401448.721449.76
2017-02-2712:301448.551449.391447.351448.71
2017-02-2712:00
2017-02-2711:301444.131444.131444.021444.02
2017-02-2711:001442.061444.191441.351444.15
2017-02-2710:301440.171443.341438.481442.06
2017-02-2710:001446.931447.481437.461440.16
2017-02-2709:301448.011449.441445.271446.93
2017-02-2709:001449.351450.201444.721448.02
2017-02-2415:001461.171461.251461.171461.25
2017-02-2414:301461.871461.871459.501461.05
2017-02-2414:001461.731462.201460.911461.88
2017-02-2413:301460.641461.861460.621461.72
2017-02-2413:001463.051463.461458.121460.63
2017-02-2412:301465.391465.641463.041463.06
2017-02-2412:00
2017-02-2411:301466.201466.261466.201466.26
2017-02-2411:001467.131467.171465.501466.25
2017-02-2410:301468.681468.821466.331467.13
2017-02-2410:001466.681469.231465.781468.68
2017-02-2409:301459.751467.821459.751466.67
2017-02-2409:001458.361460.511456.961459.76
2017-02-2315:001467.201467.201467.141467.14
2017-02-2314:301464.341467.461464.331467.14
2017-02-2314:001464.591464.731462.761464.34
2017-02-2313:301464.571466.231464.451464.61
2017-02-2313:001464.371464.661463.351464.57
2017-02-2312:301463.731464.561462.891464.36
2017-02-2312:00
2017-02-2311:301462.721462.761462.721462.76
2017-02-2311:001460.931463.201460.911462.68
2017-02-2310:301461.431461.471460.541460.95
2017-02-2310:001460.171461.631458.511461.43
2017-02-2309:301464.981465.181459.991460.17
2017-02-2309:001467.541467.571464.411464.95
2017-02-2215:001467.631468.001467.631468.00
2017-02-2214:301467.161467.581465.821467.44
2017-02-2214:001466.791467.781466.371467.16
2017-02-2213:301465.801466.891465.181466.78
2017-02-2213:001466.941467.191465.811465.81
2017-02-2212:301465.731467.111465.111466.93
2017-02-2212:00
2017-02-2211:301465.521465.521465.471465.47
2017-02-2211:001464.251465.811464.251465.52
2017-02-2210:301468.201468.581464.251464.25
2017-02-2210:001469.011469.091467.091468.22
2017-02-2209:301466.041469.741466.041469.00
2017-02-2209:001470.231470.301465.451466.07
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

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