TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-07-2015:001537.011537.011536.991537.00
2017-07-2014:301537.221537.481536.131536.95
2017-07-2014:001536.481537.461536.301537.22
2017-07-2013:301536.721536.871536.301536.47
2017-07-2013:001538.191538.201536.351536.72
2017-07-2012:301537.371538.901536.861538.19
2017-07-2012:00
2017-07-2011:301535.361535.361535.351535.35
2017-07-2011:001535.781535.891534.621535.32
2017-07-2010:301532.431536.861532.391535.78
2017-07-2010:001530.171532.511529.791532.43
2017-07-2009:301529.431530.651528.791530.15
2017-07-2009:001528.441530.811527.301529.43
2017-07-1915:001526.631526.631526.571526.57
2017-07-1914:301525.401527.291525.401526.40
2017-07-1914:001523.921526.551523.921525.40
2017-07-1913:301526.141526.281523.901523.93
2017-07-1913:001527.041527.331525.781526.15
2017-07-1912:301527.381527.871526.491527.05
2017-07-1912:00
2017-07-1911:301527.901527.901527.801527.80
2017-07-1911:001526.121528.311525.231527.90
2017-07-1910:301525.241526.371525.231526.13
2017-07-1910:001525.081526.291525.081525.25
2017-07-1909:301522.791525.081522.421525.05
2017-07-1909:001521.901523.061520.021522.78
2017-07-1815:001525.751525.751525.441525.44
2017-07-1814:301524.261526.301523.911525.87
2017-07-1814:001524.021524.251523.401524.25
2017-07-1813:301525.141525.351524.001524.02
2017-07-1813:001522.851525.461522.851525.15
2017-07-1812:301520.301522.951520.021522.84
2017-07-1812:00
2017-07-1811:301521.621521.621521.551521.55
2017-07-1811:001520.601522.111520.591521.65
2017-07-1810:301520.151521.171516.241520.60
2017-07-1810:001524.051524.351519.751520.17
2017-07-1809:301526.231526.411523.581524.04
2017-07-1809:001526.181526.541522.861526.22
2017-07-1415:001530.481530.481530.341530.34
2017-07-1414:301531.521532.091530.371530.65
2017-07-1414:001531.111532.021531.021531.51
2017-07-1413:301531.111531.161530.881531.11
2017-07-1413:001532.211532.761531.131531.13
2017-07-1412:301532.271533.351532.091532.22
2017-07-1412:00
2017-07-1411:301531.771532.071531.771532.07
2017-07-1411:001530.671531.711530.071531.63
2017-07-1410:301531.141531.331530.061530.67
2017-07-1410:001529.691531.581529.681531.16
2017-07-1409:301527.411529.911526.881529.68
2017-07-1409:001528.801530.391527.411527.41
2017-07-1315:001524.321524.321524.281524.28
2017-07-1314:301523.851525.321523.761524.21
2017-07-1314:001525.471525.531523.621523.88
2017-07-1313:301524.471525.941523.661525.46
2017-07-1313:001522.321524.571522.251524.47
2017-07-1312:301526.201526.321521.161522.32
2017-07-1312:00
2017-07-1311:301527.071527.071526.931526.93
2017-07-1311:001525.831527.301525.831527.11
2017-07-1310:301526.691526.971525.621525.85
2017-07-1310:001524.901527.071524.901526.68
2017-07-1309:301528.731529.671524.151524.91
2017-07-1309:001530.201530.991528.481528.73
2017-07-1215:001524.741524.741524.411524.41
2017-07-1214:301525.681526.241524.211524.66
2017-07-1214:001523.811525.761523.811525.68
2017-07-1213:301523.811524.351523.351523.82
2017-07-1213:001522.841524.301522.411523.81
2017-07-1212:301526.591526.821521.801522.88
2017-07-1212:00
2017-07-1211:301527.261527.261527.171527.17
2017-07-1211:001526.981527.681526.241527.21
2017-07-1210:301526.631527.361526.601526.98
2017-07-1210:001525.841527.211525.191526.63
2017-07-1209:301528.531528.611525.861525.86
2017-07-1209:001527.491528.551525.271528.52
2017-07-1115:001531.991531.991531.871531.87
2017-07-1114:301531.861532.431531.641531.88
2017-07-1114:001530.911532.141530.901531.87
2017-07-1113:301529.911531.021529.441530.91
2017-07-1113:001530.191532.081529.851529.91
2017-07-1112:301527.271530.621526.791530.19
2017-07-1112:00
2017-07-1111:301526.881527.051526.881527.05
2017-07-1111:001524.681527.011524.681526.85
2017-07-1110:301525.441525.961524.321524.69
2017-07-1110:001524.871526.371524.631525.44
2017-07-1109:301524.591525.471524.591524.87
2017-07-1109:001521.441525.041520.441524.60
2017-07-1015:001521.051521.051520.931520.93
2017-07-1014:301521.311522.191520.411521.18
2017-07-1014:001518.781521.351517.831521.31
2017-07-1013:301521.931521.971518.761518.78
2017-07-1013:001522.791522.941521.911521.94
2017-07-1012:301520.411525.111520.281522.81
2017-07-1012:00
2017-07-1011:301520.211520.211520.131520.13
2017-07-1011:001519.451520.181519.111520.18
2017-07-1010:301517.821519.461517.661519.45
2017-07-1010:001519.131519.811517.781517.82
2017-07-1009:301517.331519.151517.151519.14
2017-07-1009:001522.801523.081517.251517.32
2017-07-0715:001513.031513.061513.031513.06
2017-07-0714:301513.011513.681511.601512.99
2017-07-0714:001511.851513.731511.851513.02
2017-07-0713:301512.271513.291511.791511.85
2017-07-0713:001516.081516.121512.251512.27
2017-07-0712:301515.971516.511514.671516.08
2017-07-0712:00
2017-07-0711:301518.591518.591518.571518.59
2017-07-0711:001519.481519.771518.331518.60
2017-07-0710:301517.961520.051516.531519.51
2017-07-0710:001513.081519.221512.961517.98
2017-07-0709:301514.131515.171512.621513.01
2017-07-0709:001510.181516.391509.881514.08
2017-07-0615:001521.241521.241520.961520.96
2017-07-0614:301521.551522.221519.281521.32
2017-07-0614:001519.781521.971518.571521.56
2017-07-0613:301519.111520.081519.081519.79
2017-07-0613:001518.191519.631517.821519.10
2017-07-0612:301520.521522.281517.411518.19
2017-07-0612:00
2017-07-0611:301522.761522.841522.761522.84
2017-07-0611:001521.931523.251521.461522.74
2017-07-0610:301522.191523.821521.611521.97
2017-07-0610:001521.001522.221519.501522.18
2017-07-0609:301522.811524.501520.221521.01
2017-07-0609:001523.401524.431520.381522.79
2017-07-0515:001523.851523.981523.851523.97
2017-07-0514:301520.511524.071520.101523.75
2017-07-0514:001520.301521.231519.781520.53
2017-07-0513:301521.201521.401519.781520.31
2017-07-0513:001517.581521.561517.581521.20
2017-07-0512:301513.581518.911513.551517.56
2017-07-0512:00
2017-07-0511:301511.911511.911511.721511.72
2017-07-0511:001510.391512.231509.571511.95
2017-07-0510:301514.991515.071508.681510.42
2017-07-0510:001513.571515.711512.691514.99
2017-07-0509:301512.861515.481512.861513.56
2017-07-0509:001514.531516.451512.411512.86
2017-07-0415:001515.451515.581515.451515.58
2017-07-0414:301513.841515.661511.861515.40
2017-07-0414:001516.341516.351511.421513.84
2017-07-0413:301518.711518.871515.011516.34
2017-07-0413:001519.961520.281518.501518.69
2017-07-0412:301523.131523.491518.961519.97
2017-07-0412:00
2017-07-0411:301523.331523.331523.171523.17
2017-07-0411:001524.231524.491523.201523.30
2017-07-0410:301523.701524.651523.321524.24
2017-07-0410:001522.511523.901521.551523.79
2017-07-0409:301524.851526.161521.871522.52
2017-07-0409:001529.941530.611524.821524.84
2017-07-0315:001519.481519.711519.481519.71
2017-07-0314:301520.721520.791518.171519.32
2017-07-0314:001521.781521.801520.391520.72
2017-07-0313:301520.861521.871520.361521.78
2017-07-0313:001521.411521.691520.021520.86
2017-07-0312:301519.531522.071519.431521.41
2017-07-0312:00
2017-07-0311:301518.861518.861518.831518.84
2017-07-0311:001519.101519.901518.341518.85
2017-07-0310:301517.391520.211517.371519.09
2017-07-0310:001518.081519.111517.161517.39
2017-07-0309:301519.281519.711516.351518.09
2017-07-0309:001519.141520.761517.581519.28
2017-06-3015:001517.441517.561517.441517.56
2017-06-3014:301513.091517.091512.861517.09
2017-06-3014:001514.821514.981511.961513.09
2017-06-3013:301513.901515.261513.891514.83
2017-06-3013:001514.431514.731513.201513.90
2017-06-3012:301514.941516.001513.941514.44
2017-06-3012:00
2017-06-3011:301515.561515.621515.561515.62
2017-06-3011:001516.691516.691513.761515.57
2017-06-3010:301512.941516.581512.941516.58
2017-06-3010:001512.821514.261510.971512.94
2017-06-3009:301515.561515.721511.751512.81
2017-06-3009:001516.841518.311514.001515.57
2017-06-2915:001529.001529.191529.001529.19
2017-06-2914:301528.371529.741528.051529.01
2017-06-2914:001528.371528.461526.871528.37
2017-06-2913:301529.831529.971528.301528.36
2017-06-2913:001529.791530.431529.341529.84
2017-06-2912:301530.111531.521529.791529.79
2017-06-2912:00
2017-06-2911:301529.851529.851529.711529.71
2017-06-2911:001529.791530.411529.061529.87
2017-06-2910:301527.371529.871526.531529.79
2017-06-2910:001526.991527.591526.121527.37
2017-06-2909:301528.881529.971526.781526.98
2017-06-2909:001531.551532.671528.671528.90
2017-06-2815:001519.991520.181519.991520.16
2017-06-2814:301522.461522.461518.841519.83
2017-06-2814:001522.971523.321522.111522.47
2017-06-2813:301522.281523.061522.281523.01
2017-06-2813:001522.941523.081522.151522.30
2017-06-2812:301522.901523.571522.461522.92
2017-06-2812:00
2017-06-2811:301523.861523.861523.831523.83
2017-06-2811:001527.031527.281523.351523.93
2017-06-2810:301527.731527.901525.951527.03
2017-06-2810:001525.201528.171525.191527.64
2017-06-2809:301522.731525.211522.691525.20
2017-06-2809:001521.421525.171521.111522.73
2017-06-2715:001524.231524.231524.211524.21
2017-06-2714:301525.081525.571522.771524.23
2017-06-2714:001524.261525.131523.561525.09
2017-06-2713:301524.591524.731523.771524.26
2017-06-2713:001524.871525.491524.391524.57
2017-06-2712:301524.501525.451524.421524.87
2017-06-2712:00
2017-06-2711:301524.381524.381524.231524.23
2017-06-2711:001524.431524.851524.231524.44
2017-06-2710:301524.381525.391523.971524.43
2017-06-2710:001522.491524.421522.491524.37
2017-06-2709:301523.371523.951521.171522.48
2017-06-2709:001523.901525.321522.891523.37
2017-06-2615:001518.121518.121517.771517.77
2017-06-2614:301517.751519.221517.731518.33
2017-06-2614:001518.681519.001517.621517.75
2017-06-2613:301518.421518.691517.961518.68
2017-06-2613:001518.401518.501517.951518.43
2017-06-2612:301519.101519.201518.341518.40
2017-06-2612:00
2017-06-2611:301518.731518.731518.651518.65
2017-06-2611:001518.191518.901517.851518.78
2017-06-2610:301518.821519.471518.011518.19
2017-06-2610:001518.711519.511518.641518.82
2017-06-2609:301520.371520.741518.481518.72
2017-06-2609:001517.031521.531516.211520.38
2017-06-2315:001517.411517.411517.141517.14
2017-06-2314:301517.001517.821516.531517.53
2017-06-2314:001516.661517.321515.911517.01
2017-06-2313:301517.541518.131516.661516.66
2017-06-2313:001517.871518.761517.011517.54
2017-06-2312:301517.531518.301517.051518.09
2017-06-2312:00
2017-06-2311:301514.841514.841514.731514.73
2017-06-2311:001514.511515.241514.371514.86
2017-06-2310:301515.741515.821514.141514.51
2017-06-2310:001515.871517.361515.411515.75
2017-06-2309:301515.801516.691515.541515.91
2017-06-2309:001517.951518.011513.471515.80
2017-06-2215:001516.621516.621516.081516.08
2017-06-2214:301517.941518.501516.551517.02
2017-06-2214:001517.051518.041516.861517.93
2017-06-2213:301519.401519.541516.701517.06
2017-06-2213:001519.751519.971519.231519.40
2017-06-2212:301518.001521.711517.961519.74
2017-06-2212:00
2017-06-2211:301516.711516.831516.711516.83
2017-06-2211:001518.881519.391516.201516.66
2017-06-2210:301518.731519.381518.461518.87
2017-06-2210:001516.951518.801516.951518.73
2017-06-2209:301518.211518.961516.671516.94
2017-06-2209:001518.391518.881516.571518.20
2017-06-2115:001517.331517.371517.321517.37
2017-06-2114:301519.111519.111516.281517.18
2017-06-2114:001518.181520.281518.181519.12
2017-06-2113:301517.951518.571517.091518.18
2017-06-2113:001517.761518.371517.151517.95
2017-06-2112:301518.651518.791515.831517.77
2017-06-2112:00
2017-06-2111:301520.321520.581520.321520.58
2017-06-2111:001520.871521.111519.851520.30
2017-06-2110:301520.151522.651519.721520.87
2017-06-2110:001520.391521.301519.811520.16
2017-06-2109:301517.781520.721514.691520.36
2017-06-2109:001520.391520.961517.231517.81
2017-06-2015:001523.031523.031522.731522.73
2017-06-2014:301526.971527.071523.501523.53
2017-06-2014:001527.091527.711526.721526.97
2017-06-2013:301527.391527.691526.601527.09
2017-06-2013:001528.051528.391527.321527.40
2017-06-2012:301527.811529.401527.051528.12
2017-06-2012:00
2017-06-2011:301527.171527.251527.171527.25
2017-06-2011:001527.311528.391527.151527.15
2017-06-2010:301528.611530.371526.731527.31
2017-06-2010:001526.461528.811526.361528.61
2017-06-2009:301528.101528.661526.311526.45
2017-06-2009:001525.171529.591524.161528.19
2017-06-1915:001512.651512.651512.351512.35
2017-06-1914:301511.771513.191511.501513.06
2017-06-1914:001511.391511.851510.521511.77
2017-06-1913:301512.281512.701511.311511.38
2017-06-1913:001512.861513.531512.201512.28
2017-06-1912:301511.961513.721511.891512.87
2017-06-1912:00
2017-06-1911:301511.971512.031511.971512.03
2017-06-1911:001511.321512.521511.311512.06
2017-06-1910:301511.711512.971511.241511.31
2017-06-1910:001511.901512.571511.361511.54
2017-06-1909:301509.501512.461508.871511.90
2017-06-1909:001503.991510.731502.851509.50
2017-06-1615:001503.001503.001502.971502.97
2017-06-1614:301503.511504.211498.771503.38
2017-06-1614:001504.971505.321503.011503.51
2017-06-1613:301504.091505.861503.721504.97
2017-06-1613:001504.941506.061503.491504.08
2017-06-1612:301507.861509.521504.671504.95
2017-06-1612:00
2017-06-1611:301503.241503.251503.241503.25
2017-06-1611:001505.141505.141502.771503.23
2017-06-1610:301501.991505.771501.001505.16
2017-06-1610:001502.101502.421501.241501.99
2017-06-1609:301502.981503.831499.981502.09
2017-06-1609:001502.501505.451502.251503.00
2017-06-1515:001495.751495.751495.461495.46
2017-06-1514:301495.901498.651495.901496.07
2017-06-1514:001494.751496.781494.751495.88
2017-06-1513:301495.921495.921494.431494.75
2017-06-1513:001493.311496.431492.941495.91
2017-06-1512:301492.551493.861491.401493.30
2017-06-1512:00
2017-06-1511:301492.711492.711492.661492.69
2017-06-1511:001492.591493.101489.791492.76
2017-06-1510:301494.631494.931489.271492.60
2017-06-1510:001502.431502.811493.761494.63
2017-06-1509:301502.501504.871502.101502.42
2017-06-1509:001494.301503.271493.611502.50

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