TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-04-2515:001431.771431.801431.771431.78
2017-04-2514:301430.341434.031430.281431.77
2017-04-2514:001427.861430.651427.861430.34
2017-04-2513:301430.221430.511427.651427.87
2017-04-2513:001428.451430.661428.121430.22
2017-04-2512:301430.421430.761427.441428.45
2017-04-2512:00
2017-04-2511:301429.491429.511429.471429.47
2017-04-2511:001425.141429.761425.101429.43
2017-04-2510:301423.921426.261423.891425.21
2017-04-2510:001422.691424.241421.741423.91
2017-04-2509:301422.351423.011419.971422.73
2017-04-2509:001415.801422.351415.801422.35
2017-04-2415:001416.991416.991416.641416.64
2017-04-2414:301417.671419.161417.331417.52
2017-04-2414:001416.041418.091416.031417.66
2017-04-2413:301415.011416.201415.011416.03
2017-04-2413:001416.181416.731414.451415.01
2017-04-2412:301417.041417.061415.041416.19
2017-04-2412:00
2017-04-2411:301417.231417.321417.231417.32
2017-04-2411:001417.051418.811417.051417.27
2017-04-2410:301416.821417.311415.301417.06
2017-04-2410:001418.261418.491416.101416.83
2017-04-2409:301418.391418.551415.381418.10
2017-04-2409:001421.091421.741416.381418.40
2017-04-2115:001403.361403.361402.851402.85
2017-04-2114:301403.951405.401403.431403.85
2017-04-2114:001400.411404.001399.861403.97
2017-04-2113:301399.961400.461399.061400.41
2017-04-2113:001400.611400.731399.591399.97
2017-04-2112:301399.841400.711398.441400.61
2017-04-2112:00
2017-04-2111:301401.621401.621401.591401.59
2017-04-2111:001399.451402.311399.451401.66
2017-04-2110:301398.811399.851397.671399.47
2017-04-2110:001398.011398.961397.731398.80
2017-04-2109:301399.641400.131397.371398.02
2017-04-2109:001400.141401.311398.631399.62
2017-04-2015:001388.101388.101387.901387.90
2017-04-2014:301392.031392.531387.581388.50
2017-04-2014:001392.761393.251391.541392.03
2017-04-2013:301394.141394.771392.781392.78
2017-04-2013:001393.541394.531392.461394.14
2017-04-2012:301392.511393.551392.061393.55
2017-04-2012:00
2017-04-2011:301392.661392.661392.621392.62
2017-04-2011:001394.971395.271392.421392.63
2017-04-2010:301391.401394.951391.041394.93
2017-04-2010:001391.191391.451389.961391.41
2017-04-2009:301392.521393.051389.971391.19
2017-04-2009:001388.291393.441386.821392.50
2017-04-1915:001387.321387.321386.721386.72
2017-04-1914:301389.851389.851387.441387.68
2017-04-1914:001389.261390.431387.381389.86
2017-04-1913:301387.401389.611387.261389.28
2017-04-1913:001386.711388.741386.131387.41
2017-04-1912:301387.061387.491385.961386.71
2017-04-1912:00
2017-04-1911:301387.091387.291387.091387.29
2017-04-1911:001385.511387.451385.511386.77
2017-04-1910:301384.601385.561383.091385.51
2017-04-1910:001387.601387.821384.391384.59
2017-04-1909:301383.241388.901383.241387.59
2017-04-1909:001379.931384.581379.701383.23
2017-04-1815:001386.921386.981386.921386.95
2017-04-1814:301387.791388.311386.041386.88
2017-04-1814:001387.981388.591387.181387.79
2017-04-1813:301387.351387.961385.891387.96
2017-04-1813:001384.901387.821384.901387.35
2017-04-1812:301387.351387.781384.141384.90
2017-04-1812:00
2017-04-1811:301387.021387.021386.921386.92
2017-04-1811:001387.411388.121385.791387.15
2017-04-1810:301392.521392.521386.511387.41
2017-04-1810:001391.001392.541389.981392.52
2017-04-1809:301393.551394.071390.951391.01
2017-04-1809:001392.571395.831392.431393.59
2017-04-1715:001381.801381.801381.621381.62
2017-04-1714:301380.471381.901379.341381.85
2017-04-1714:001377.251380.541377.251380.47
2017-04-1713:301381.021381.191377.111377.24
2017-04-1713:001378.241381.051378.181381.02
2017-04-1712:301376.621380.391376.301378.24
2017-04-1712:00
2017-04-1711:301375.011375.241375.011375.24
2017-04-1711:001371.151375.261371.151374.81
2017-04-1710:301371.801372.491369.821371.16
2017-04-1710:001373.941374.121371.731371.80
2017-04-1709:301374.931375.381372.941373.94
2017-04-1709:001368.921376.511368.921374.94
2017-04-1415:001375.261375.571375.261375.56
2017-04-1414:301374.621375.991372.791375.00
2017-04-1414:001377.881377.881374.271374.62
2017-04-1413:301377.731378.311377.081377.88
2017-04-1413:001378.041378.391377.471377.73
2017-04-1412:301376.231379.101376.231378.04
2017-04-1412:00
2017-04-1411:301377.301377.301377.171377.17
2017-04-1411:001378.261378.741376.671377.41
2017-04-1410:301378.521379.321377.311378.27
2017-04-1410:001379.141380.651378.231378.52
2017-04-1409:301376.421379.151376.161379.15
2017-04-1409:001382.921382.921374.521376.42
2017-04-1315:001384.411384.411384.011384.18
2017-04-1314:301380.981386.781380.851384.57
2017-04-1314:001378.871383.121378.551380.98
2017-04-1313:301379.441379.441377.881378.87
2017-04-1313:001379.691380.201378.341379.44
2017-04-1312:301379.431380.151378.571379.68
2017-04-1312:00
2017-04-1311:301378.831378.831378.781378.78
2017-04-1311:001378.221380.411378.221378.81
2017-04-1310:301377.861381.491376.931378.11
2017-04-1310:001377.491378.051375.331377.87
2017-04-1309:301381.321382.151376.961377.49
2017-04-1309:001382.051383.351378.911381.33
2017-04-1215:001394.651394.831394.651394.83
2017-04-1214:301392.191394.161392.101394.16
2017-04-1214:001392.971392.971390.601392.19
2017-04-1213:301392.471394.131391.721392.98
2017-04-1213:001392.651393.031391.011392.49
2017-04-1212:301391.601393.391391.581392.66
2017-04-1212:00
2017-04-1211:301391.811391.851391.811391.85
2017-04-1211:001393.081393.221391.471391.82
2017-04-1210:301390.881394.721388.871393.08
2017-04-1210:001391.221392.351387.971390.87
2017-04-1209:301394.371395.371390.671391.23
2017-04-1209:001397.321398.301393.551394.36
2017-04-1115:001409.571409.571409.391409.39
2017-04-1114:301407.651409.441405.611409.44
2017-04-1114:001406.471408.481406.131407.65
2017-04-1113:301405.851406.701405.131406.46
2017-04-1113:001405.501406.021403.471405.86
2017-04-1112:301403.831405.981403.191405.49
2017-04-1112:00
2017-04-1111:301405.691405.781405.691405.78
2017-04-1111:001407.281407.281404.611405.66
2017-04-1110:301408.911409.451407.301407.30
2017-04-1110:001408.941409.831407.981408.91
2017-04-1109:301407.391410.851407.391408.94
2017-04-1109:001406.511408.571404.251407.40
2017-04-1015:001413.551413.551413.521413.52
2017-04-1014:301413.641416.161412.261413.69
2017-04-1014:001412.271413.751411.661413.65
2017-04-1013:301412.161412.341411.051412.27
2017-04-1013:001412.171412.591410.591412.15
2017-04-1012:301412.821413.061411.501412.16
2017-04-1012:00
2017-04-1011:301411.821411.941411.821411.94
2017-04-1011:001413.611414.401411.311411.74
2017-04-1010:301415.061415.071410.201413.62
2017-04-1010:001415.001417.401413.891415.04
2017-04-1009:301415.321416.121412.281415.01
2017-04-1009:001414.511416.141412.391415.32
2017-04-0715:001404.571404.571404.231404.23
2017-04-0714:301410.821412.481402.431404.69
2017-04-0714:001406.921411.711405.281410.71
2017-04-0713:301405.731408.921405.291406.92
2017-04-0713:001406.211409.381405.641405.73
2017-04-0712:301401.171406.631400.251406.22
2017-04-0712:00
2017-04-0711:301398.361398.361398.271398.27
2017-04-0711:001398.751399.681393.191398.36
2017-04-0710:301402.331406.021397.011398.76
2017-04-0710:001409.481411.301398.721402.37
2017-04-0709:301409.001411.941408.821409.47
2017-04-0709:001405.591409.821403.231409.01
2017-04-0615:001395.191395.191395.161395.16
2017-04-0614:301397.681398.511392.891395.06
2017-04-0614:001397.111397.651395.051397.65
2017-04-0613:301392.301397.111392.301397.09
2017-04-0613:001394.861395.941391.781392.31
2017-04-0612:301396.901398.221393.641394.86
2017-04-0612:00
2017-04-0611:301397.341397.341397.241397.24
2017-04-0611:001404.501404.501397.201397.31
2017-04-0610:301403.121405.561402.161404.51
2017-04-0610:001406.321407.011402.961403.10
2017-04-0609:301404.111408.221401.671406.32
2017-04-0609:001410.411413.221402.221404.10
2017-04-0515:001417.991417.991417.951417.95
2017-04-0514:301417.841419.171415.841418.15
2017-04-0514:001416.561418.061414.741417.81
2017-04-0513:301414.121416.861413.621416.57
2017-04-0513:001412.841414.431411.441414.12
2017-04-0512:301416.131416.131412.021412.84
2017-04-0512:00
2017-04-0511:301418.621418.621418.541418.54
2017-04-0511:001417.921418.791417.251418.76
2017-04-0510:301419.311419.711416.491417.90
2017-04-0510:001417.811420.221415.941419.31
2017-04-0509:301421.721422.471417.601417.81
2017-04-0509:001422.871426.151419.721421.74
2017-04-0415:001417.741417.741417.611417.61
2017-04-0414:301415.001418.491412.471417.82
2017-04-0414:001414.001415.801413.171415.00
2017-04-0413:301416.381416.471409.021413.99
2017-04-0413:001420.641421.151413.311416.38
2017-04-0412:301420.601421.831419.651420.61
2017-04-0412:00
2017-04-0411:301423.201423.271423.201423.27
2017-04-0411:001425.011426.221422.591423.20
2017-04-0410:301423.541425.011422.501425.01
2017-04-0410:001425.411425.521421.631423.56
2017-04-0409:301421.341425.631420.751425.42
2017-04-0409:001425.511425.741418.241421.35
2017-04-0315:001429.531429.531429.141429.14
2017-04-0314:301434.821435.301429.721429.76
2017-04-0314:001426.351435.301426.321434.82
2017-04-0313:301426.281427.421426.011426.32
2017-04-0313:001424.681426.621424.681426.29
2017-04-0312:301429.021429.021424.681424.69
2017-04-0312:00
2017-04-0311:301429.051429.061429.051429.06
2017-04-0311:001428.041429.751427.791429.03
2017-04-0310:301426.691428.981426.141428.03
2017-04-0310:001426.921427.901426.041426.70
2017-04-0309:301427.041427.981426.071426.93
2017-04-0309:001430.981431.531424.921427.04
2017-03-3115:001426.361426.361424.981424.98
2017-03-3114:301438.011438.011426.851426.85
2017-03-3114:001440.121440.141435.541438.01
2017-03-3113:301445.371445.371439.861440.12
2017-03-3113:001447.171447.561444.941445.38
2017-03-3112:301448.131449.051446.591447.17
2017-03-3112:00
2017-03-3111:301449.141449.141449.051449.05
2017-03-3111:001445.851450.451445.841449.14
2017-03-3110:301447.781448.251445.421445.86
2017-03-3110:001448.191448.661447.181447.78
2017-03-3109:301447.511448.881446.451448.19
2017-03-3109:001448.101448.991446.561447.50
2017-03-3015:001438.721438.861438.721438.86
2017-03-3014:301439.041440.261438.081438.69
2017-03-3014:001443.281443.301438.241439.00
2017-03-3013:301445.111446.011443.201443.28
2017-03-3013:001446.581447.021445.051445.11
2017-03-3012:301446.431448.191446.261446.59
2017-03-3012:00
2017-03-3011:301448.501448.521448.501448.52
2017-03-3011:001447.921449.421446.981448.52
2017-03-3010:301448.441448.801446.241447.91
2017-03-3010:001448.681449.471447.661448.43
2017-03-3009:301446.731448.731445.761448.70
2017-03-3009:001448.391451.701446.701446.73
2017-03-2915:001452.111452.491452.111452.49
2017-03-2914:301452.191452.281450.441451.88
2017-03-2914:001452.931453.551452.191452.19
2017-03-2913:301452.461452.971451.301452.94
2017-03-2913:001450.101452.511450.071452.28
2017-03-2912:301451.971452.011449.271450.10
2017-03-2912:00
2017-03-2911:301452.531452.591452.531452.59
2017-03-2911:001452.591454.401451.501452.57
2017-03-2910:301449.441452.561449.401452.56
2017-03-2910:001450.601451.701449.161449.44
2017-03-2909:301453.401454.071449.421450.61
2017-03-2909:001454.651456.031452.741453.37
2017-03-2815:001454.701454.951454.701454.95
2017-03-2814:301451.291454.801451.291454.80
2017-03-2814:001451.821452.211450.851451.30
2017-03-2813:301452.451452.811451.651451.82
2017-03-2813:001453.661454.381451.891452.45
2017-03-2812:301454.051454.391452.971453.66
2017-03-2812:00
2017-03-2811:301453.531453.531453.391453.39
2017-03-2811:001451.361454.071451.361453.70
2017-03-2810:301449.941452.261449.311451.36
2017-03-2810:001450.921451.191446.811449.94
2017-03-2809:301452.171453.051450.801450.94
2017-03-2809:001448.361452.481447.731452.16
2017-03-2715:001435.601435.911435.601435.91
2017-03-2714:301436.071436.321434.341435.57
2017-03-2714:001435.811436.351434.551436.07
2017-03-2713:301435.491436.861435.441435.81
2017-03-2713:001436.421437.341434.541435.48
2017-03-2712:301435.551437.351435.391436.43
2017-03-2712:00
2017-03-2711:301434.411434.411434.381434.38
2017-03-2711:001433.811435.531433.241434.42
2017-03-2710:301433.621435.461433.451433.80
2017-03-2710:001435.641435.671431.501433.62
2017-03-2709:301441.041441.041435.391435.62
2017-03-2709:001440.411442.661439.001441.03
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

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