TOPIX 1000 30分足 時系列データ

TOPIX 1000
 
 
始値 
高値 
安値 
終値 
2017-11-2015:001655.741655.741655.511655.51
2017-11-2014:301658.071658.091655.831655.83
2017-11-2014:001655.161658.261655.161658.09
2017-11-2013:301655.741656.831654.741654.78
2017-11-2013:001654.781656.081652.541655.74
2017-11-2012:301654.001655.951653.331654.80
2017-11-2012:00
2017-11-2011:301653.881653.881653.801653.80
2017-11-2011:001652.611655.251651.601653.89
2017-11-2010:301656.271657.201652.371652.61
2017-11-2010:001657.141659.571654.311656.26
2017-11-2009:301658.131658.991656.781657.14
2017-11-2009:001652.821659.741650.441658.12
2017-11-1715:001660.091660.091659.901659.97
2017-11-1714:301657.141660.851655.041660.01
2017-11-1714:001662.041662.091656.341657.31
2017-11-1713:301661.671663.101658.611662.03
2017-11-1713:001658.161663.481655.391661.67
2017-11-1712:301663.651666.541658.161658.16
2017-11-1712:00
2017-11-1711:301659.821659.821659.591659.59
2017-11-1711:001672.401672.821658.731659.92
2017-11-1710:301676.001676.121670.031672.40
2017-11-1710:001676.211677.581674.141675.99
2017-11-1709:301674.281676.231672.931676.23
2017-11-1709:001673.571674.501668.121674.25
2017-11-1615:001658.621658.621658.021658.02
2017-11-1614:301657.701660.781656.901658.71
2017-11-1614:001661.151664.761655.671657.68
2017-11-1613:301654.781662.411653.991661.16
2017-11-1613:001649.491656.141649.491654.80
2017-11-1612:301649.131650.161646.201649.48
2017-11-1612:00
2017-11-1611:301650.591650.591650.521650.52
2017-11-1611:001645.601650.711645.571650.62
2017-11-1610:301645.121646.931644.441645.71
2017-11-1610:001644.501646.181643.381645.13
2017-11-1609:301643.921647.041641.471644.51
2017-11-1609:001635.911644.821635.391643.92
2017-11-1515:001642.121642.121641.311641.31
2017-11-1514:301645.771650.641642.111642.11
2017-11-1514:001641.411646.041639.931645.77
2017-11-1513:301642.671644.731641.431641.43
2017-11-1513:001639.401643.601639.401642.67
2017-11-1512:301651.431652.361637.801639.40
2017-11-1512:00
2017-11-1511:301650.441650.441650.421650.43
2017-11-1511:001653.251653.261648.601650.45
2017-11-1510:301654.091655.121651.851653.24
2017-11-1510:001659.671659.791652.231654.09
2017-11-1509:301657.381661.131652.411659.65
2017-11-1509:001663.971663.971657.041657.45
2017-11-1415:001674.101674.101673.781673.78
2017-11-1414:301675.791676.691672.691674.06
2017-11-1414:001678.061678.961675.371675.79
2017-11-1413:301678.741679.051676.831678.08
2017-11-1413:001678.671679.931675.121678.76
2017-11-1412:301677.631681.291677.431678.66
2017-11-1412:00
2017-11-1411:301675.611675.761675.611675.76
2017-11-1411:001678.551679.381674.611675.58
2017-11-1410:301677.781680.191676.981678.54
2017-11-1410:001674.601679.851674.601677.78
2017-11-1409:301676.231676.321670.931674.59
2017-11-1409:001676.091681.131674.271676.24
2017-11-1315:001678.341678.341677.841677.84
2017-11-1314:301685.921686.101678.271678.27
2017-11-1314:001686.181686.801685.381685.91
2017-11-1313:301684.971686.471684.701686.18
2017-11-1313:001685.991687.851684.901684.97
2017-11-1312:301685.571686.841684.771685.98
2017-11-1312:00
2017-11-1311:301685.901685.901685.751685.75
2017-11-1311:001686.981687.161684.691685.92
2017-11-1310:301686.511688.611685.891686.98
2017-11-1310:001686.201686.541682.871686.50
2017-11-1309:301684.671686.961682.921686.19
2017-11-1309:001691.731691.731684.611684.68
2017-11-1015:001694.341694.341694.011694.01
2017-11-1014:301696.711696.711693.911694.68
2017-11-1014:001694.521697.421693.291696.70
2017-11-1013:301695.201695.971692.831694.50
2017-11-1013:001689.761695.771689.561695.22
2017-11-1012:301691.601692.991689.931689.93
2017-11-1012:00
2017-11-1011:301688.271688.271688.041688.04
2017-11-1011:001692.131693.001686.761688.28
2017-11-1010:301693.971696.601691.601692.14
2017-11-1010:001687.961693.981687.811693.96
2017-11-1009:301688.321689.831683.871687.97
2017-11-1009:001684.741694.501684.741688.32
2017-11-0915:001705.961706.191705.961706.19
2017-11-0914:301693.511708.401685.451705.84
2017-11-0914:001717.461717.971693.401693.62
2017-11-0913:301730.411731.351715.821717.47
2017-11-0913:001732.811733.911730.391730.39
2017-11-0912:301727.751733.401727.331732.81
2017-11-0912:00
2017-11-0911:301734.891735.091734.891735.09
2017-11-0911:001727.531735.821727.341734.77
2017-11-0910:301721.911727.731721.871727.54
2017-11-0910:001722.691724.131721.221721.91
2017-11-0909:301722.791723.721720.091722.42
2017-11-0909:001715.631723.451714.831722.78
2017-11-0815:001710.501710.521710.501710.52
2017-11-0814:301708.221710.681708.221710.30
2017-11-0814:001708.391710.391707.621708.21
2017-11-0813:301706.701709.211705.981708.40
2017-11-0813:001707.801707.961705.721706.53
2017-11-0812:301703.641708.541703.271707.82
2017-11-0812:00
2017-11-0811:301704.231704.321704.231704.32
2017-11-0811:001703.901704.541703.041704.19
2017-11-0810:301703.141705.371703.051703.91
2017-11-0810:001700.381704.321699.731703.13
2017-11-0809:301701.161702.651698.011700.36
2017-11-0809:001702.601703.821700.571701.18
2017-11-0715:001706.581706.581706.481706.55
2017-11-0714:301702.941706.401702.931706.37
2017-11-0714:001702.771704.401701.791702.94
2017-11-0713:301703.691705.321702.621702.81
2017-11-0713:001701.101703.961699.581703.69
2017-11-0712:301697.711702.421697.561701.10
2017-11-0712:00
2017-11-0711:301696.541696.541696.521696.52
2017-11-0711:001694.701700.651694.081696.55
2017-11-0710:301692.691695.281692.231694.69
2017-11-0710:001688.931692.871687.611692.69
2017-11-0709:301685.781689.311685.741688.92
2017-11-0709:001684.691689.141683.761685.78
2017-11-0615:001687.001687.001686.571686.57
2017-11-0614:301686.851688.231686.171686.88
2017-11-0614:001683.911686.941683.901686.81
2017-11-0613:301681.991684.331681.841683.91
2017-11-0613:001685.651685.761678.541681.98
2017-11-0612:301686.081686.981683.691685.65
2017-11-0612:00
2017-11-0611:301686.351686.351686.281686.28
2017-11-0611:001688.761688.821685.401686.38
2017-11-0610:301689.721690.051688.361688.75
2017-11-0610:001689.731693.151689.091689.70
2017-11-0609:301689.861690.501688.241689.71
2017-11-0609:001691.621692.291688.951689.86
2017-11-0215:001687.851687.851687.811687.81
2017-11-0214:301686.241688.091685.501687.48
2017-11-0214:001684.941686.271683.501686.24
2017-11-0213:301685.861687.171684.071684.96
2017-11-0213:001685.181686.661685.181685.86
2017-11-0212:301686.191686.531684.661685.18
2017-11-0212:00
2017-11-0211:301684.911684.961684.911684.96
2017-11-0211:001682.291685.781682.291684.91
2017-11-0210:301681.691683.291680.941682.29
2017-11-0210:001680.941681.931680.461681.66
2017-11-0209:301680.171681.201677.811680.93
2017-11-0209:001686.541687.181677.571680.19
2017-11-0115:001680.841680.841680.411680.41
2017-11-0114:301678.291682.801678.171680.78
2017-11-0114:001677.961679.701676.991678.30
2017-11-0113:301678.761679.971677.711677.96
2017-11-0113:001674.711678.771674.711678.75
2017-11-0112:301677.981678.631674.031674.73
2017-11-0112:00
2017-11-0111:301677.721677.721677.711677.71
2017-11-0111:001679.081680.121677.681677.69
2017-11-0110:301675.391679.271675.391679.09
2017-11-0110:001673.871676.601673.831675.41
2017-11-0109:301670.571674.031670.201673.84
2017-11-0109:001669.961672.031668.281670.55
2017-10-3115:001660.791660.791660.321660.33
2017-10-3114:301660.961662.251660.691660.98
2017-10-3114:001662.211662.261660.821660.96
2017-10-3113:301660.301662.581659.611662.20
2017-10-3113:001659.641660.371658.311660.29
2017-10-3112:301661.491661.491658.811659.63
2017-10-3112:00
2017-10-3111:301658.191658.191658.131658.13
2017-10-3111:001659.581659.581657.961658.22
2017-10-3110:301657.551659.751657.541659.62
2017-10-3110:001657.661658.771656.881657.55
2017-10-3109:301654.421658.211653.661657.67
2017-10-3109:001658.091658.571653.611654.38
2017-10-3015:001664.991665.241664.991665.24
2017-10-3014:301663.491665.031663.091664.81
2017-10-3014:001662.291663.931661.931663.49
2017-10-3013:301663.041663.891662.301662.30
2017-10-3013:001663.871664.541661.821663.05
2017-10-3012:301664.701665.451662.561663.89
2017-10-3012:00
2017-10-3011:301662.291662.341662.291662.34
2017-10-3011:001662.391662.391656.961662.30
2017-10-3010:301666.051666.411662.141662.38
2017-10-3010:001666.111666.971665.361666.05
2017-10-3009:301666.481666.891664.851666.17
2017-10-3009:001665.481667.081663.941666.49
2017-10-2715:001665.871665.871665.681665.70
2017-10-2714:301664.031666.141663.841665.82
2017-10-2714:001664.501664.561662.841664.04
2017-10-2713:301665.401665.501662.651664.51
2017-10-2713:001664.081665.701662.791665.41
2017-10-2712:301662.911666.321662.771664.08
2017-10-2712:00
2017-10-2711:301661.441661.541661.441661.54
2017-10-2711:001660.791663.441660.791661.38
2017-10-2710:301659.291661.381658.911660.80
2017-10-2710:001656.861659.521656.761659.30
2017-10-2709:301654.791657.361653.571656.86
2017-10-2709:001658.971658.971654.561654.78
2017-10-2615:001649.451649.551649.451649.55
2017-10-2614:301648.641649.361647.561649.32
2017-10-2614:001649.931651.161647.981648.64
2017-10-2613:301648.831650.011648.831649.95
2017-10-2613:001650.931651.011648.241648.83
2017-10-2612:301648.051651.771647.601650.94
2017-10-2612:00
2017-10-2611:301648.241648.421648.241648.42
2017-10-2611:001647.311648.721646.691648.18
2017-10-2610:301647.221648.791646.601647.32
2017-10-2610:001649.201650.031646.561647.23
2017-10-2609:301650.311650.781648.411649.21
2017-10-2609:001646.031650.471644.381650.31
2017-10-2515:001647.741647.741647.371647.37
2017-10-2514:301647.421648.301643.011647.69
2017-10-2514:001653.921654.021645.781647.41
2017-10-2513:301653.931655.181653.921653.92
2017-10-2513:001653.561654.661653.401653.93
2017-10-2512:301655.901655.901653.441653.56
2017-10-2512:00
2017-10-2511:301653.661654.181653.661654.18
2017-10-2511:001652.631655.141652.611653.49
2017-10-2510:301653.801654.471651.451652.64
2017-10-2510:001653.961654.541652.061653.80
2017-10-2509:301659.001659.121653.671653.96
2017-10-2509:001659.181660.041657.581659.01
2017-10-2415:001652.491652.531652.491652.53
2017-10-2414:301650.641652.431649.811652.42
2017-10-2414:001649.321650.881648.741650.65
2017-10-2413:301646.641649.371645.861649.33
2017-10-2413:001646.471647.261646.011646.65
2017-10-2412:301648.161648.271646.101646.49
2017-10-2412:00
2017-10-2411:301648.031648.221648.031648.22
2017-10-2411:001647.371649.021646.911648.02
2017-10-2410:301646.061648.211645.771647.36
2017-10-2410:001643.651646.091643.381646.05
2017-10-2409:301644.311645.811642.801643.64
2017-10-2409:001640.451645.261639.811644.31
2017-10-2315:001641.591641.641641.591641.64
2017-10-2314:301643.161643.161641.141641.44
2017-10-2314:001642.241643.431641.111643.15
2017-10-2313:301642.591643.201641.301642.23
2017-10-2313:001642.331643.591642.211642.60
2017-10-2312:301640.951642.531640.891642.32
2017-10-2312:00
2017-10-2311:301640.881640.881640.881640.88
2017-10-2311:001640.581641.761639.971640.84
2017-10-2310:301641.211643.471640.541640.58
2017-10-2310:001638.951641.641638.461641.21
2017-10-2309:301641.911641.911638.771638.96
2017-10-2309:001644.311644.571638.831641.91
2017-10-2015:001627.951628.101627.951628.10
2017-10-2014:301627.381628.171626.941627.81
2017-10-2014:001626.801627.411625.821627.38
2017-10-2013:301626.611627.361625.901626.80
2017-10-2013:001627.721628.071626.521626.62
2017-10-2012:301627.851628.241627.271627.70
2017-10-2012:00
2017-10-2011:301628.071628.071627.721627.72
2017-10-2011:001628.151629.781627.811628.10
2017-10-2010:301624.471628.431624.471628.14
2017-10-2010:001625.471625.821623.541624.48
2017-10-2009:301622.821625.471622.821625.47
2017-10-2009:001622.221623.791620.961622.83
2017-10-1915:001627.011627.441627.011627.44
2017-10-1914:301626.851627.461625.231626.72
2017-10-1914:001626.771627.871626.401626.85
2017-10-1913:301626.201627.001625.381626.78
2017-10-1913:001627.031627.201623.531626.19
2017-10-1912:301629.481629.951626.981627.04
2017-10-1912:00
2017-10-1911:301630.681630.761630.681630.76
2017-10-1911:001628.341630.921628.321630.62
2017-10-1910:301627.641629.101627.311628.34
2017-10-1910:001627.491628.291626.921627.64
2017-10-1909:301628.661628.761626.271627.49
2017-10-1909:001627.571628.951625.671628.63
2017-10-1815:001622.001622.001621.991622.00
2017-10-1814:301622.651623.721620.961621.94
2017-10-1814:001619.401623.041619.031622.65
2017-10-1813:301620.191620.661619.101619.39
2017-10-1813:001619.861620.471619.591620.20
2017-10-1812:301621.501621.831619.291619.85
2017-10-1812:00
2017-10-1811:301621.211621.211621.181621.19
2017-10-1811:001622.551622.641620.631621.21
2017-10-1810:301622.491623.031621.501622.55
2017-10-1810:001621.451622.661621.051622.49
2017-10-1809:301621.271621.841618.131621.44
2017-10-1809:001621.901623.521621.031621.28
2017-10-1715:001620.191620.421620.191620.42
2017-10-1714:301619.021620.131618.011620.01
2017-10-1714:001617.841619.071617.781619.01
2017-10-1713:301620.151621.041617.831617.83
2017-10-1713:001618.061620.601617.911620.15
2017-10-1712:301616.151618.791615.941618.05
2017-10-1712:00
2017-10-1711:301616.521616.671616.521616.67
2017-10-1711:001615.031616.931614.571616.51
2017-10-1710:301616.791618.831614.671615.02
2017-10-1710:001621.801622.471616.151616.80
2017-10-1709:301623.181623.751619.661621.81
2017-10-1709:001624.031625.881623.201623.20
2017-10-1615:001616.701616.701616.371616.37
2017-10-1614:301619.331619.341616.441616.81
2017-10-1614:001620.931621.001618.871619.33
2017-10-1613:301619.891620.921619.801620.92
2017-10-1613:001620.231621.121618.491619.90
2017-10-1612:301620.611620.681619.461620.21
2017-10-1612:00
2017-10-1611:301620.611620.931620.611620.93
2017-10-1611:001619.121620.711618.621620.52
2017-10-1610:301619.431619.861616.901619.13
2017-10-1610:001619.721620.521618.871619.42
2017-10-1609:301615.291621.021615.291619.77
2017-10-1609:001610.751616.181608.901615.29

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。 

Twitter