TOPIX バリュー 30分足 時系列データ

TOPIX バリュー
 
 
始値 
高値 
安値 
終値 
2017-01-1815:001777.201777.201776.411776.41
2017-01-1814:301777.581779.081775.871779.08
2017-01-1814:001768.201778.001768.151777.56
2017-01-1813:301767.451769.431767.271768.15
2017-01-1813:001763.691767.481763.571767.45
2017-01-1812:301759.921765.521759.921763.89
2017-01-1812:00
2017-01-1811:301761.871761.871761.711761.71
2017-01-1811:001755.931762.681755.731761.74
2017-01-1810:301756.201759.791754.841755.88
2017-01-1810:001750.881756.701750.351756.51
2017-01-1809:301753.691757.331750.711750.71
2017-01-1809:001758.421765.981753.701753.71
2017-01-1715:001768.091768.091767.851767.85
2017-01-1714:301771.091771.981767.371769.61
2017-01-1714:001776.451776.451770.591771.11
2017-01-1713:301779.411780.431774.541776.34
2017-01-1713:001780.131781.161777.271779.35
2017-01-1712:301778.781780.651776.661780.39
2017-01-1712:00
2017-01-1711:301780.361780.481780.361780.48
2017-01-1711:001783.961783.961779.231780.18
2017-01-1710:301786.641786.641781.711783.91
2017-01-1710:001773.351786.871773.351786.87
2017-01-1709:301774.861775.621768.011773.28
2017-01-1709:001784.171784.171771.961774.86
2017-01-1615:001792.581792.581792.471792.47
2017-01-1614:301792.961794.031792.081792.19
2017-01-1614:001793.971794.181792.141792.92
2017-01-1613:301792.681795.071792.321793.96
2017-01-1613:001790.441793.751789.191792.76
2017-01-1612:301791.651793.151789.191790.68
2017-01-1612:00
2017-01-1611:301793.861794.711793.861794.71
2017-01-1611:001796.531797.021793.301793.30
2017-01-1610:301798.011799.181795.781796.54
2017-01-1610:001805.871806.151796.891798.01
2017-01-1609:301805.741806.341803.781805.87
2017-01-1609:001806.581809.571805.241805.76
2017-01-1315:001810.391811.041810.391811.04
2017-01-1314:301808.271810.691808.091809.50
2017-01-1314:001805.921809.301805.921808.34
2017-01-1313:301807.671808.151805.651805.86
2017-01-1313:001807.921809.431807.441807.55
2017-01-1312:301807.881810.821807.581807.73
2017-01-1312:00
2017-01-1311:301803.981804.231803.981804.23
2017-01-1311:001803.611803.991801.391803.87
2017-01-1310:301803.771804.091802.321803.62
2017-01-1310:001803.471805.651802.941803.72
2017-01-1309:301800.721803.581798.151803.46
2017-01-1309:001798.191804.461796.821800.64
2017-01-1215:001801.231801.331801.231801.33
2017-01-1214:301803.611803.611800.161801.22
2017-01-1214:001797.401804.601797.401803.54
2017-01-1213:301795.721797.611794.871797.38
2017-01-1213:001793.941795.701792.051795.70
2017-01-1212:301802.411802.761793.531793.83
2017-01-1212:00
2017-01-1211:301803.831804.011803.831804.01
2017-01-1211:001806.931807.031801.861803.69
2017-01-1210:301807.661807.731805.051806.78
2017-01-1210:001800.801807.611799.661807.61
2017-01-1209:301798.811801.961795.721800.83
2017-01-1209:001811.461811.931796.871798.23
2017-01-1115:001816.561817.071816.561817.07
2017-01-1114:301816.201818.291815.821816.39
2017-01-1114:001814.671817.931814.671816.24
2017-01-1113:301815.021815.691814.001814.60
2017-01-1113:001816.091816.671814.731814.84
2017-01-1112:301815.671817.061815.381816.14
2017-01-1112:00
2017-01-1111:301816.321816.331816.321816.33
2017-01-1111:001814.321818.411813.501816.26
2017-01-1110:301814.301815.041813.161814.40
2017-01-1110:001814.911816.151813.681814.06
2017-01-1109:301815.101815.101812.461814.96
2017-01-1109:001810.851816.391808.851814.71
2017-01-1015:001803.061803.061802.501802.50
2017-01-1014:301802.891807.881802.891804.62
2017-01-1014:001805.871806.801802.161802.82
2017-01-1013:301801.471806.271800.911806.22
2017-01-1013:001800.481803.561800.481800.81
2017-01-1012:301809.801809.801800.311800.31
2017-01-1012:00
2017-01-1011:301816.421816.531816.421816.53
2017-01-1011:001815.611820.621815.611816.46
2017-01-1010:301811.761816.811811.761815.56
2017-01-1010:001808.911812.461807.451812.16
2017-01-1009:301813.061813.271808.671808.91
2017-01-1009:001810.891813.971807.661812.92
2017-01-0615:001818.011818.011817.851817.85
2017-01-0614:301816.001819.561816.001818.92
2017-01-0614:001814.371815.921813.791815.92
2017-01-0613:301811.591814.791809.711814.33
2017-01-0613:001814.341814.611811.351811.65
2017-01-0612:301813.991815.271812.981814.38
2017-01-0612:00
2017-01-0611:301814.121814.121814.051814.05
2017-01-0611:001813.321814.921813.171813.98
2017-01-0610:301816.151816.871812.931813.23
2017-01-0610:001814.091817.011813.791816.17
2017-01-0609:301811.521814.021811.521813.85
2017-01-0609:001806.971811.811805.841811.46
2017-01-0515:001828.131828.401828.131828.40
2017-01-0514:301823.081828.681822.801828.01
2017-01-0514:001823.891824.901821.941823.19
2017-01-0513:301825.481826.891823.471823.88
2017-01-0513:001825.031826.911824.231825.51
2017-01-0512:301825.151826.101823.441824.99
2017-01-0512:00
2017-01-0511:301827.351827.351827.331827.33
2017-01-0511:001829.201829.551826.131827.44
2017-01-0510:301832.621832.621829.421829.43
2017-01-0510:001830.061832.731828.571832.53
2017-01-0509:301830.521833.031829.341829.39
2017-01-0509:001835.511836.581827.151830.28
2017-01-0415:001830.111830.421830.111830.42
2017-01-0414:301829.691830.961827.671829.78
2017-01-0414:001827.921829.831827.581829.56
2017-01-0413:301827.511828.111826.521827.57
2017-01-0413:001827.311829.801826.591827.66
2017-01-0412:301827.141829.291825.261827.36
2017-01-0412:00
2017-01-0411:301828.681829.161828.681829.16
2017-01-0411:001826.731829.641826.441828.70
2017-01-0410:301821.311826.881820.441826.69
2017-01-0410:001820.811822.191818.301821.48
2017-01-0409:301812.721821.331812.201820.89
2017-01-0409:001799.911814.941799.261812.41
2016-12-3015:001778.191778.811778.191778.81
2016-12-3014:301780.231781.601776.001776.00
2016-12-3014:001777.761780.391777.761780.28
2016-12-3013:301780.491780.801777.731777.73
2016-12-3013:001779.091782.701779.041780.31
2016-12-3012:301775.871779.351775.681779.09
2016-12-3012:00
2016-12-3011:301772.091772.281772.091772.28
2016-12-3011:001770.951772.271768.691772.07
2016-12-3010:301767.941771.121767.651770.92
2016-12-3010:001769.811770.881767.161767.79
2016-12-3009:301768.381770.721766.921770.24
2016-12-3009:001766.981772.421766.231768.44
2016-12-2915:001781.371781.371781.281781.28
2016-12-2914:301778.651782.261778.651781.98
2016-12-2914:001781.131782.101777.741778.47
2016-12-2913:301777.061781.451775.831781.13
2016-12-2913:001780.131780.211774.641777.07
2016-12-2912:301783.131783.131779.041779.86
2016-12-2912:00
2016-12-2911:301782.991782.991782.981782.98
2016-12-2911:001782.621783.481781.101782.93
2016-12-2910:301781.761784.641781.761782.76
2016-12-2910:001788.521788.591781.561782.24
2016-12-2909:301789.211794.781788.071788.44
2016-12-2909:001793.211794.241784.441789.05
2016-12-2815:001805.971805.971805.821805.82
2016-12-2814:301806.751807.081803.901805.21
2016-12-2814:001808.241808.251806.181806.78
2016-12-2813:301808.931808.951807.621808.22
2016-12-2813:001808.571810.481807.891808.93
2016-12-2812:301807.761809.641804.541808.63
2016-12-2812:00
2016-12-2811:301806.751807.101806.751807.10
2016-12-2811:001805.941807.271805.871806.66
2016-12-2810:301805.971806.561804.931805.93
2016-12-2810:001804.191806.151804.121805.95
2016-12-2809:301801.481806.091801.481804.19
2016-12-2809:001805.191805.861801.341801.45
2016-12-2715:001803.671803.671803.381803.38
2016-12-2714:301801.271804.791800.331804.19
2016-12-2714:001803.731804.631800.701801.30
2016-12-2713:301805.301805.301802.311803.63
2016-12-2713:001809.191809.191805.411805.41
2016-12-2712:301812.631812.981808.091809.08
2016-12-2712:00
2016-12-2711:301811.541811.541811.301811.30
2016-12-2711:001811.301812.421810.521811.72
2016-12-2710:301810.221815.091810.211811.30
2016-12-2710:001809.461811.201809.131810.16
2016-12-2709:301805.761809.751805.071809.36
2016-12-2709:001798.361807.801797.411805.97
2016-12-2615:001805.321805.321805.141805.14
2016-12-2614:301807.181807.571804.361805.06
2016-12-2614:001806.031807.211805.691807.13
2016-12-2613:301806.321806.831805.511805.79
2016-12-2613:001805.331807.241805.111806.35
2016-12-2612:301806.701807.691804.491805.30
2016-12-2612:00
2016-12-2611:301807.101807.111807.101807.11
2016-12-2611:001806.901807.611806.631807.09
2016-12-2610:301808.201808.201806.441806.98
2016-12-2610:001808.901810.751808.191808.20
2016-12-2609:301809.911810.311808.511808.79
2016-12-2609:001813.031814.501809.321809.81
2016-12-2215:001818.641819.061818.641819.06
2016-12-2214:301814.811818.271814.251818.27
2016-12-2214:001815.361817.101813.301815.06
2016-12-2213:301815.671815.871813.481815.37
2016-12-2213:001812.931815.591812.931815.59
2016-12-2212:301812.961813.391810.281812.72
2016-12-2212:00
2016-12-2211:301814.701815.151814.701815.15
2016-12-2211:001811.301814.531810.191814.53
2016-12-2210:301811.671812.981810.501811.56
2016-12-2210:001811.911814.331810.991811.74
2016-12-2209:301807.711812.961807.071811.97
2016-12-2209:001817.171817.171805.541807.80
2016-12-2115:001820.151820.321820.151820.32
2016-12-2114:301819.981821.961817.571820.35
2016-12-2114:001818.261822.631818.261820.02
2016-12-2113:301824.721824.721815.701818.17
2016-12-2113:001829.111829.941824.731824.73
2016-12-2112:301827.871829.951825.141829.22
2016-12-2112:00
2016-12-2111:301828.571828.731828.571828.73
2016-12-2111:001830.161831.021826.841828.37
2016-12-2110:301831.711832.491828.931830.13
2016-12-2110:001831.821832.381829.941831.69
2016-12-2109:301837.721838.191831.231831.95
2016-12-2109:001832.191839.581832.191837.68
2016-12-2015:001826.491826.711826.491826.71
2016-12-2014:301825.041826.781823.911826.21
2016-12-2014:001826.271826.851824.671825.12
2016-12-2013:301822.611826.641822.611826.34
2016-12-2013:001818.971822.741818.821822.74
2016-12-2012:301820.961822.311816.141819.00
2016-12-2012:00
2016-12-2011:301819.471819.481819.471819.48
2016-12-2011:001818.261820.021818.261819.45
2016-12-2010:301819.991820.291818.051818.21
2016-12-2010:001823.111823.271819.911819.97
2016-12-2009:301823.611824.171820.581823.05
2016-12-2009:001823.541824.231819.661823.12
2016-12-1915:001829.391829.391829.241829.24
2016-12-1914:301829.011830.051828.211829.42
2016-12-1914:001828.991829.141827.901828.98
2016-12-1913:301828.031830.181828.021828.99
2016-12-1913:001828.501828.711825.121828.03
2016-12-1912:301827.641828.831826.531828.45
2016-12-1912:00
2016-12-1911:301827.471827.471827.431827.43
2016-12-1911:001826.041827.961825.691827.43
2016-12-1910:301824.621827.141822.281825.74
2016-12-1910:001826.941827.681823.501824.24
2016-12-1909:301826.631828.541825.961826.95
2016-12-1909:001828.581831.421823.641827.09
2016-12-1615:001836.351836.351836.311836.31
2016-12-1614:301835.541836.681834.761836.68
2016-12-1614:001834.031835.821833.851835.41
2016-12-1613:301831.831834.391830.971834.02
2016-12-1613:001834.541834.541831.781831.98
2016-12-1612:301835.821836.071831.201834.09
2016-12-1612:00
2016-12-1611:301837.361837.361837.101837.10
2016-12-1611:001836.691838.611836.171837.25
2016-12-1610:301833.381836.951833.381836.76
2016-12-1610:001835.621835.851832.121833.17
2016-12-1609:301834.631836.331831.371835.42
2016-12-1609:001839.761840.111832.391834.82
2016-12-1515:001822.981823.301822.981823.30
2016-12-1514:301825.631827.221821.251822.19
2016-12-1514:001827.111829.901825.331825.77
2016-12-1513:301823.791827.331823.791827.09
2016-12-1513:001817.131824.051815.641823.71
2016-12-1512:301818.181821.721816.991817.28
2016-12-1512:00
2016-12-1511:301817.331817.681817.331817.68
2016-12-1511:001823.371824.251816.191817.18
2016-12-1510:301821.661826.011821.481823.49
2016-12-1510:001824.951826.711820.021821.62
2016-12-1509:301832.601834.631819.131823.93
2016-12-1509:001825.151837.851825.111832.63
2016-12-1415:001817.301817.301817.171817.17
2016-12-1414:301817.661817.771814.281817.14
2016-12-1414:001817.081819.121816.911817.68
2016-12-1413:301818.361818.731816.541817.03
2016-12-1413:001817.391819.051816.181818.31
2016-12-1412:301815.501819.501814.651817.53
2016-12-1412:00
2016-12-1411:301814.581814.761814.581814.76
2016-12-1411:001812.981814.391811.841814.34
2016-12-1410:301814.111814.601811.271813.07
2016-12-1410:001815.681816.091811.291813.98
2016-12-1409:301814.041819.091814.041816.04
2016-12-1409:001821.071821.071814.061814.06
2016-12-1315:001819.861820.051819.861820.05
2016-12-1314:301816.641819.151816.011819.00
2016-12-1314:001813.861816.061811.801815.99
2016-12-1313:301809.471815.981809.471814.03
2016-12-1313:001807.821810.781807.821809.19
2016-12-1312:301808.481809.511801.751807.89
2016-12-1312:00
2016-12-1311:301808.741808.741808.281808.28
2016-12-1311:001812.941812.941809.001809.12
2016-12-1310:301813.691816.961812.491813.07
2016-12-1310:001811.331813.841806.861813.84
2016-12-1309:301807.621813.771805.921811.15
2016-12-1309:001804.321810.121798.081807.75
2016-12-1215:001814.211814.601814.211814.60
2016-12-1214:301815.421815.461811.071813.43
2016-12-1214:001813.861815.731811.841815.40
2016-12-1213:301810.471813.601806.391813.57
2016-12-1213:001812.971814.271805.761810.87
2016-12-1212:301804.711811.881798.161811.61
2016-12-1212:00
2016-12-1211:301808.581808.961808.581808.96
2016-12-1211:001823.491825.041805.771808.38
2016-12-1210:301831.241831.461823.401823.45
2016-12-1210:001833.691833.961827.141831.19
2016-12-1209:301834.291837.241831.431833.35
2016-12-1209:001829.831835.111826.361834.52
2016-12-0915:001814.761814.761814.251814.25
2016-12-0914:301811.281815.731808.541815.20
2016-12-0914:001810.211811.931808.281811.32
2016-12-0913:301811.651812.621810.061810.22
2016-12-0913:001811.571812.431809.361811.52
2016-12-0912:301810.211811.341807.071811.34
2016-12-0912:00
2016-12-0911:301809.201809.501809.201809.50
2016-12-0911:001807.821809.301805.511809.24
2016-12-0910:301803.711810.761802.361807.52
2016-12-0910:001802.111803.691800.051803.69
2016-12-0909:301799.531802.301795.131802.30
2016-12-0909:001800.741803.511799.171799.50

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