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 
2017-06-2315:001822.451822.451822.151822.15
2017-06-2314:301822.591822.991821.821822.81
2017-06-2314:001822.181822.971821.631822.62
2017-06-2313:301822.561823.261822.301822.30
2017-06-2313:001822.891824.081822.101822.53
2017-06-2312:301821.681823.431821.681823.16
2017-06-2312:00
2017-06-2311:301819.241819.241819.151819.15
2017-06-2311:001818.971819.731818.601819.33
2017-06-2310:301820.381820.531818.671819.07
2017-06-2310:001820.891822.351820.011820.36
2017-06-2309:301820.261821.871820.261820.67
2017-06-2309:001822.311822.421817.031820.27
2017-06-2215:001820.351820.351819.631819.63
2017-06-2214:301821.761822.641820.281820.65
2017-06-2214:001820.961821.841820.721821.75
2017-06-2213:301823.681823.871820.561820.96
2017-06-2213:001824.301824.531823.651823.73
2017-06-2212:301822.761826.601822.761824.33
2017-06-2212:00
2017-06-2211:301820.771820.951820.771820.95
2017-06-2211:001823.251824.181820.161820.78
2017-06-2210:301823.651823.851822.811823.27
2017-06-2210:001821.931823.851821.931823.55
2017-06-2209:301823.471824.081821.581821.97
2017-06-2209:001823.191823.861820.541823.49
2017-06-2115:001822.741822.741822.631822.63
2017-06-2114:301825.091825.091821.721821.72
2017-06-2114:001823.861826.521823.841825.14
2017-06-2113:301823.821824.591822.641823.76
2017-06-2113:001823.341824.031822.681823.83
2017-06-2112:301823.321823.451820.781823.33
2017-06-2112:00
2017-06-2111:301825.081825.481825.081825.48
2017-06-2111:001825.681826.011824.521824.93
2017-06-2110:301824.641827.331823.951825.68
2017-06-2110:001825.241826.381824.591824.67
2017-06-2109:301821.641825.601818.221825.23
2017-06-2109:001827.841827.841820.711822.54
2017-06-2015:001831.571831.571831.181831.18
2017-06-2014:301836.541836.591832.811832.81
2017-06-2014:001837.351838.131836.411836.56
2017-06-2013:301838.011838.141836.661837.38
2017-06-2013:001839.051839.321837.861838.03
2017-06-2012:301838.791840.611837.931839.15
2017-06-2012:00
2017-06-2011:301837.851837.991837.851837.99
2017-06-2011:001838.541839.601837.901837.99
2017-06-2010:301839.821842.221837.901838.52
2017-06-2010:001837.701840.041837.521839.78
2017-06-2009:301839.331840.221837.711837.71
2017-06-2009:001835.271841.031834.241839.53
2017-06-1915:001819.621819.621819.231819.23
2017-06-1914:301818.651820.371818.311820.16
2017-06-1914:001818.531818.931817.391818.66
2017-06-1913:301819.731820.131818.381818.38
2017-06-1913:001820.911821.601819.721819.74
2017-06-1912:301820.171822.031819.771821.25
2017-06-1912:00
2017-06-1911:301820.131820.331820.131820.33
2017-06-1911:001818.981820.691818.981820.26
2017-06-1910:301819.421821.301818.911819.03
2017-06-1910:001818.661820.211818.471819.20
2017-06-1909:301817.311819.961816.071818.60
2017-06-1909:001812.621818.341808.961817.10
2017-06-1615:001812.591812.681812.591812.68
2017-06-1614:301812.851813.631806.941813.11
2017-06-1614:001815.121815.561812.331812.88
2017-06-1613:301814.601816.441814.021815.10
2017-06-1613:001815.871816.981813.771814.65
2017-06-1612:301818.981820.821815.631815.72
2017-06-1612:00
2017-06-1611:301813.321813.321813.281813.28
2017-06-1611:001815.621815.621812.681813.33
2017-06-1610:301811.711816.581810.331815.62
2017-06-1610:001812.041812.281810.411811.79
2017-06-1609:301814.301814.931809.461811.96
2017-06-1609:001811.471817.901811.471814.52
2017-06-1515:001801.911801.911801.481801.48
2017-06-1514:301802.771805.531802.721802.76
2017-06-1514:001801.491803.941801.491802.81
2017-06-1513:301803.521803.521801.411801.41
2017-06-1513:001799.731804.141799.261803.52
2017-06-1512:301800.311801.051797.931799.73
2017-06-1512:00
2017-06-1511:301799.881799.881799.851799.85
2017-06-1511:001800.201800.251797.121799.84
2017-06-1510:301803.581803.981796.921800.23
2017-06-1510:001813.091813.581802.641803.90
2017-06-1509:301814.161816.901812.751812.88
2017-06-1509:001805.521815.141805.291814.22
2017-06-1415:001814.081814.081813.631813.63
2017-06-1414:301817.821818.991815.041815.04
2017-06-1414:001818.981819.091817.591817.71
2017-06-1413:301816.941819.231816.891819.05
2017-06-1413:001816.691817.591815.721816.95
2017-06-1412:301816.991819.141816.711816.71
2017-06-1412:00
2017-06-1411:301815.291815.731815.291815.73
2017-06-1411:001820.171820.991814.101815.25
2017-06-1410:301819.431821.151818.741820.18
2017-06-1410:001819.991820.571818.821819.55
2017-06-1409:301822.291822.531817.391819.78
2017-06-1409:001823.311823.871821.591822.42
2017-06-1315:001816.251816.251816.151816.15
2017-06-1314:301817.851818.681816.391816.68
2017-06-1314:001817.961818.001817.031817.85
2017-06-1313:301817.801818.401817.801817.99
2017-06-1313:001819.271819.271817.471817.85
2017-06-1312:301820.111821.191819.111819.32
2017-06-1312:00
2017-06-1311:301818.791818.901818.791818.90
2017-06-1311:001820.461821.431818.721818.72
2017-06-1310:301818.691820.481818.091820.45
2017-06-1310:001816.181820.721816.181818.92
2017-06-1309:301813.521817.331812.731816.22
2017-06-1309:001810.101814.161809.381813.80
2017-06-1215:001812.591812.591812.441812.44
2017-06-1214:301812.271813.551811.611813.45
2017-06-1214:001813.391813.391811.161812.62
2017-06-1213:301812.531814.321812.101813.37
2017-06-1213:001816.461816.461812.551812.55
2017-06-1212:301816.821817.901813.581816.47
2017-06-1212:00
2017-06-1211:301820.031820.031819.961819.96
2017-06-1211:001818.541820.451817.831819.96
2017-06-1210:301816.051818.771815.271818.50
2017-06-1210:001812.401816.301811.611816.20
2017-06-1209:301817.821817.831811.251812.30
2017-06-1209:001810.461821.821810.461817.88
2017-06-0915:001808.851808.851808.811808.81
2017-06-0914:301807.081808.681806.911808.65
2017-06-0914:001807.191807.471805.791807.10
2017-06-0913:301809.871809.871805.051807.20
2017-06-0913:001811.161811.851809.131809.89
2017-06-0912:301812.291812.841810.881811.11
2017-06-0912:00
2017-06-0911:301812.311812.551812.311812.55
2017-06-0911:001811.801812.001808.111812.00
2017-06-0910:301811.971813.061810.631811.83
2017-06-0910:001802.021815.891801.801812.12
2017-06-0909:301801.341804.041800.271801.99
2017-06-0909:001806.001809.841799.441801.25
2017-06-0815:001805.251805.311805.251805.31
2017-06-0814:301806.361809.221804.491805.22
2017-06-0814:001817.561818.201805.761806.24
2017-06-0813:301812.201818.521809.651818.18
2017-06-0813:001813.341813.351812.101812.23
2017-06-0812:301812.691813.571811.081813.30
2017-06-0812:00
2017-06-0811:301812.321812.581812.321812.58
2017-06-0811:001811.311812.591810.911812.12
2017-06-0810:301811.921813.351810.771811.28
2017-06-0810:001812.571812.631810.991811.90
2017-06-0809:301812.201815.561810.881812.45
2017-06-0809:001817.601818.461810.761812.16
2017-06-0715:001809.991809.991809.731809.73
2017-06-0714:301811.371812.251808.961810.59
2017-06-0714:001810.401812.771810.401811.45
2017-06-0713:301809.451812.121809.331810.34
2017-06-0713:001807.931810.201807.761809.49
2017-06-0712:301806.611808.061806.041807.24
2017-06-0712:00
2017-06-0711:301805.071805.071804.781804.78
2017-06-0711:001805.941806.131805.041805.33
2017-06-0710:301806.041806.851804.111805.91
2017-06-0710:001802.801808.961802.801806.00
2017-06-0709:301802.791804.401802.121802.79
2017-06-0709:001803.731805.621800.731802.76
2017-06-0615:001807.151807.151806.981806.98
2017-06-0614:301812.891812.891805.251807.42
2017-06-0614:001816.141816.461813.091813.09
2017-06-0613:301814.951816.701814.921816.11
2017-06-0613:001813.881815.201813.161814.92
2017-06-0612:301814.891816.741812.891813.93
2017-06-0612:00
2017-06-0611:301813.791813.811813.791813.81
2017-06-0611:001814.641814.891811.891813.60
2017-06-0610:301817.391817.471813.751814.65
2017-06-0610:001816.911818.331814.741817.43
2017-06-0609:301821.221821.941816.301816.95
2017-06-0609:001816.371821.661815.181821.38
2017-06-0515:001821.661821.661821.151821.15
2017-06-0514:301822.691823.081822.011822.26
2017-06-0514:001823.091824.781822.481822.82
2017-06-0513:301821.741823.621821.741823.08
2017-06-0513:001822.241822.701820.891821.87
2017-06-0512:301822.371824.221821.741822.21
2017-06-0512:00
2017-06-0511:301821.601821.921821.601821.92
2017-06-0511:001820.091822.281820.091821.43
2017-06-0510:301818.631821.671818.631820.02
2017-06-0510:001817.881818.911816.631818.38
2017-06-0509:301820.051820.771817.741817.84
2017-06-0509:001825.161825.161817.491820.20
2017-06-0215:001835.131835.351835.131835.35
2017-06-0214:301833.791835.751833.271835.50
2017-06-0214:001833.541834.871830.891833.80
2017-06-0213:301833.741835.571833.611833.61
2017-06-0213:001833.201834.381833.041833.86
2017-06-0212:301829.721834.141829.721833.22
2017-06-0212:00
2017-06-0211:301826.781827.011826.781827.01
2017-06-0211:001823.201827.371823.081826.87
2017-06-0210:301818.971823.601818.971823.24
2017-06-0210:001818.761819.351817.381818.86
2017-06-0209:301815.471819.461814.531818.72
2017-06-0209:001806.321818.301806.321815.56
2017-06-0115:001795.091795.091795.001795.00
2017-06-0114:301793.941795.141793.661794.93
2017-06-0114:001796.371796.371792.621793.65
2017-06-0113:301794.931796.821794.851796.68
2017-06-0113:001793.971795.131792.921794.95
2017-06-0112:301792.901794.541791.421793.93
2017-06-0112:00
2017-06-0111:301792.711792.771792.711792.77
2017-06-0111:001787.741792.601787.741792.60
2017-06-0110:301793.681793.921787.381787.73
2017-06-0110:001792.421794.971791.261793.80
2017-06-0109:301790.861792.981788.921792.45
2017-06-0109:001777.381791.541776.961790.88
2017-05-3115:001774.731775.601774.731775.60
2017-05-3114:301773.231775.491773.121774.69
2017-05-3114:001773.281774.231772.831773.29
2017-05-3113:301773.771774.401772.371772.97
2017-05-3113:001777.251777.311773.351773.71
2017-05-3112:301775.691777.761775.661777.24
2017-05-3112:00
2017-05-3111:301776.521776.611776.521776.61
2017-05-3111:001777.111777.121776.031776.33
2017-05-3110:301778.011778.311776.551776.96
2017-05-3110:001776.931778.591776.411778.07
2017-05-3109:301776.101777.051774.141776.91
2017-05-3109:001776.351777.291774.301776.02
2017-05-3015:001782.411782.451782.411782.45
2017-05-3014:301782.611783.561781.861782.18
2017-05-3014:001779.581782.791779.551782.61
2017-05-3013:301779.081779.891778.471779.52
2017-05-3013:001778.021780.691778.021779.13
2017-05-3012:301773.491778.601773.491778.00
2017-05-3012:00
2017-05-3011:301771.221771.221770.931770.93
2017-05-3011:001771.901772.701770.931771.14
2017-05-3010:301773.301773.301770.511771.97
2017-05-3010:001775.331775.701771.791773.28
2017-05-3009:301778.421778.421775.291775.29
2017-05-3009:001779.411779.411775.291777.87
2017-05-2915:001781.391781.391781.011781.01
2017-05-2914:301783.991784.141781.741781.84
2017-05-2914:001783.661784.511783.521783.98
2017-05-2913:301785.171785.421783.411783.69
2017-05-2913:001785.241785.241784.541785.15
2017-05-2912:301784.911786.601784.911785.23
2017-05-2912:00
2017-05-2911:301785.071785.131785.071785.13
2017-05-2911:001784.441785.691783.731785.01
2017-05-2910:301786.571786.571783.931784.43
2017-05-2910:001783.871787.711783.411786.62
2017-05-2909:301781.481786.691781.481783.79
2017-05-2909:001783.121783.121778.241781.50
2017-05-2615:001783.251783.251782.691782.69
2017-05-2614:301785.411785.761783.461783.96
2017-05-2614:001787.661787.681783.211785.43
2017-05-2613:301787.181787.951787.171787.68
2017-05-2613:001787.871787.971786.041787.13
2017-05-2612:301788.191788.191787.131787.83
2017-05-2612:00
2017-05-2611:301789.521789.811789.521789.81
2017-05-2611:001791.231791.391788.301789.38
2017-05-2610:301791.221792.931790.901791.24
2017-05-2610:001791.261792.891790.671791.14
2017-05-2609:301792.151792.151790.261791.21
2017-05-2609:001793.821794.301789.671792.08
2017-05-2515:001795.781795.781795.521795.52
2017-05-2514:301796.831798.551795.501795.72
2017-05-2514:001796.041797.981796.041796.83
2017-05-2513:301796.431797.491795.671796.03
2017-05-2513:001798.191798.321796.171796.58
2017-05-2512:301798.731799.361797.911798.32
2017-05-2512:00
2017-05-2511:301799.411799.461799.411799.46
2017-05-2511:001797.711799.671796.561799.45
2017-05-2510:301795.551800.711795.551797.78
2017-05-2510:001791.151794.921790.661794.92
2017-05-2509:301788.671793.361788.421791.14
2017-05-2509:001792.011793.071787.871788.69
2017-05-2415:001795.031795.031794.611794.61
2017-05-2414:301792.181795.071791.791795.07
2017-05-2414:001791.801793.261791.641792.10
2017-05-2413:301792.521794.481791.751791.75
2017-05-2413:001794.701795.051792.311792.52
2017-05-2412:301791.961794.251791.731794.16
2017-05-2412:00
2017-05-2411:301791.821791.941791.821791.94
2017-05-2411:001791.641791.741790.351791.68
2017-05-2410:301791.571792.041789.591791.61
2017-05-2410:001792.041793.481791.361791.54
2017-05-2409:301794.241794.241789.251791.94
2017-05-2409:001798.251798.651793.831794.29
2017-05-2315:001781.931781.931781.711781.71
2017-05-2314:301783.461783.501779.951781.89
2017-05-2314:001786.031786.071783.071783.44
2017-05-2313:301786.531786.901785.961786.10
2017-05-2313:001786.401786.991786.141786.55
2017-05-2312:301785.081787.851785.081786.18
2017-05-2312:00
2017-05-2311:301784.631784.631784.301784.30
2017-05-2311:001782.791785.481782.611784.69
2017-05-2310:301782.301784.501781.491782.89
2017-05-2310:001786.331786.331782.121782.60
2017-05-2309:301784.431787.771783.701786.38
2017-05-2309:001785.701787.241782.781784.36
2017-05-2215:001788.731788.731788.531788.53
2017-05-2214:301786.301788.891786.291788.78
2017-05-2214:001786.651787.551786.131786.25
2017-05-2213:301787.961788.651786.781786.78
2017-05-2213:001789.971789.971787.911787.93
2017-05-2212:301787.871791.011787.871790.06
2017-05-2212:00
2017-05-2211:301786.831786.831786.621786.62
2017-05-2211:001785.731787.461785.541787.03
2017-05-2210:301786.111788.011785.471785.84
2017-05-2210:001784.331787.481782.881786.56
2017-05-2209:301790.521790.521783.751784.06
2017-05-2209:001787.521790.961786.291790.58

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