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 
2017-04-2415:001733.331733.331732.661732.66
2017-04-2414:301734.341735.921733.881734.18
2017-04-2414:001732.391735.031732.391733.79
2017-04-2413:301731.521732.671731.501732.39
2017-04-2413:001732.681733.411730.831731.46
2017-04-2412:301735.181735.181731.981732.84
2017-04-2412:00
2017-04-2411:301735.521735.621735.521735.62
2017-04-2411:001734.231737.721734.231735.67
2017-04-2410:301734.261734.831732.401734.09
2017-04-2410:001736.081736.091733.641734.34
2017-04-2409:301736.081736.111731.871735.25
2017-04-2409:001741.261742.511734.291735.65
2017-04-2115:001719.371719.371718.511718.51
2017-04-2114:301720.631722.371719.901721.46
2017-04-2114:001715.151720.621714.331720.62
2017-04-2113:301714.341715.211713.231715.21
2017-04-2113:001716.101716.131713.741714.29
2017-04-2112:301715.261716.531713.521716.14
2017-04-2112:00
2017-04-2111:301717.801717.801717.761717.76
2017-04-2111:001714.011718.351714.011717.76
2017-04-2110:301713.001714.451710.871714.02
2017-04-2110:001713.841714.691712.321712.87
2017-04-2109:301715.431716.511713.121714.11
2017-04-2109:001714.741718.041713.281715.45
2017-04-2015:001697.221697.221696.921696.92
2017-04-2014:301702.391703.241696.461697.62
2017-04-2014:001703.271703.951701.711702.38
2017-04-2013:301706.011706.701703.321703.38
2017-04-2013:001705.751706.451704.051706.31
2017-04-2012:301703.231705.691702.841705.67
2017-04-2012:00
2017-04-2011:301703.241703.241703.151703.15
2017-04-2011:001707.111707.321702.831703.06
2017-04-2010:301700.821706.851700.351706.83
2017-04-2010:001699.831701.061699.001700.79
2017-04-2009:301700.501701.291697.351699.75
2017-04-2009:001693.161701.521691.001699.96
2017-04-1915:001692.411692.411691.631691.63
2017-04-1914:301696.151696.151692.831692.83
2017-04-1914:001696.581697.111693.791696.17
2017-04-1913:301693.821697.171693.661696.30
2017-04-1913:001691.871695.321691.261693.97
2017-04-1912:301689.681692.771689.181691.75
2017-04-1912:00
2017-04-1911:301689.611689.871689.611689.87
2017-04-1911:001687.341690.131687.341689.04
2017-04-1910:301685.651687.391684.041687.36
2017-04-1910:001689.621689.881685.431685.47
2017-04-1909:301683.911691.371683.911689.70
2017-04-1909:001682.911687.491682.461684.01
2017-04-1815:001695.351695.351695.281695.28
2017-04-1814:301697.121697.561694.211695.16
2017-04-1814:001697.501698.291696.311697.03
2017-04-1813:301696.001697.431694.361697.24
2017-04-1813:001693.041696.501692.961696.02
2017-04-1812:301698.281698.601693.051693.10
2017-04-1812:00
2017-04-1811:301697.971697.971697.761697.76
2017-04-1811:001698.931699.601696.521698.08
2017-04-1810:301705.441705.441697.841698.86
2017-04-1810:001702.821705.441702.071705.44
2017-04-1809:301706.911707.201702.751702.87
2017-04-1809:001703.521709.401702.461707.46
2017-04-1715:001686.751686.751686.721686.72
2017-04-1714:301685.041686.741683.831686.74
2017-04-1714:001680.781685.091680.781684.92
2017-04-1713:301685.631686.121680.621680.68
2017-04-1713:001681.781685.691681.781685.68
2017-04-1712:301678.891684.441678.891681.91
2017-04-1712:00
2017-04-1711:301677.141677.461677.141677.46
2017-04-1711:001671.041677.461671.041676.86
2017-04-1710:301673.361673.471670.641671.20
2017-04-1710:001676.621676.631673.301673.36
2017-04-1709:301679.241679.711675.871676.53
2017-04-1709:001675.711681.261674.191679.00
2017-04-1415:001683.071683.501683.071683.50
2017-04-1414:301682.341684.201680.481682.14
2017-04-1414:001686.601686.601681.831682.39
2017-04-1413:301686.101687.171685.671686.61
2017-04-1413:001686.581687.021685.841686.35
2017-04-1412:301682.461688.111682.461686.54
2017-04-1412:00
2017-04-1411:301684.511684.511684.231684.23
2017-04-1411:001684.251685.061683.891684.68
2017-04-1410:301685.151686.101682.761684.24
2017-04-1410:001685.741688.261684.181685.19
2017-04-1409:301679.171685.671678.551685.67
2017-04-1409:001683.101685.171676.711679.15
2017-04-1315:001692.391692.391692.031692.03
2017-04-1314:301688.071695.011687.991692.54
2017-04-1314:001684.811690.511684.391688.29
2017-04-1313:301685.291685.291683.621684.85
2017-04-1313:001685.121685.631683.691685.28
2017-04-1312:301686.051686.771684.411684.91
2017-04-1312:00
2017-04-1311:301685.281685.281685.281685.28
2017-04-1311:001684.281687.601684.281685.18
2017-04-1310:301683.661688.141682.521683.86
2017-04-1310:001683.351683.921680.501683.72
2017-04-1309:301687.861689.851682.941683.32
2017-04-1309:001689.941690.901684.751688.35
2017-04-1215:001707.811708.011707.811708.01
2017-04-1214:301705.051707.461705.041706.50
2017-04-1214:001705.561705.561702.821705.06
2017-04-1213:301704.641706.761703.651705.64
2017-04-1213:001704.771705.111702.661704.70
2017-04-1212:301703.941706.371703.941704.89
2017-04-1212:00
2017-04-1211:301703.711703.841703.711703.84
2017-04-1211:001704.841704.981703.051703.79
2017-04-1210:301703.341707.611700.511704.69
2017-04-1210:001703.981705.081699.751703.25
2017-04-1209:301708.371709.131703.471703.84
2017-04-1209:001711.341712.151706.211708.47
2017-04-1115:001727.951727.951727.711727.71
2017-04-1114:301725.881726.901723.321726.90
2017-04-1114:001724.251726.781723.881725.80
2017-04-1113:301723.691724.501722.821724.26
2017-04-1113:001722.951723.811720.721723.47
2017-04-1112:301718.251723.301717.581722.86
2017-04-1112:00
2017-04-1111:301720.831720.981720.831720.98
2017-04-1111:001722.511722.511718.901720.70
2017-04-1110:301724.571724.911722.641722.81
2017-04-1110:001726.081726.451723.281724.64
2017-04-1109:301724.861728.981724.861726.32
2017-04-1109:001724.071725.921719.491724.82
2017-04-1015:001734.171734.171734.011734.01
2017-04-1014:301733.921737.831732.641734.57
2017-04-1014:001731.711734.151731.061733.92
2017-04-1013:301731.671731.781730.431731.78
2017-04-1013:001731.491731.841729.641731.69
2017-04-1012:301731.291731.921729.261731.50
2017-04-1012:00
2017-04-1011:301729.901730.101729.901730.10
2017-04-1011:001733.071733.971729.461729.87
2017-04-1010:301735.671735.671728.541733.15
2017-04-1010:001732.591735.661732.591735.63
2017-04-1009:301732.241733.801728.181732.85
2017-04-1009:001730.891733.591728.431732.06
2017-04-0715:001718.571718.571717.981717.98
2017-04-0714:301727.231728.331716.391718.17
2017-04-0714:001722.601728.221720.381727.04
2017-04-0713:301721.131725.081720.901722.82
2017-04-0713:001721.531725.401721.251721.25
2017-04-0712:301716.071721.651713.661721.47
2017-04-0712:00
2017-04-0711:301712.761712.761712.631712.63
2017-04-0711:001714.211714.301707.011712.96
2017-04-0710:301717.261722.181713.201713.96
2017-04-0710:001726.031728.231713.201718.29
2017-04-0709:301725.401729.621725.101726.11
2017-04-0709:001718.891725.811716.611725.54
2017-04-0615:001707.051707.051706.881706.88
2017-04-0614:301710.701711.891704.781706.49
2017-04-0614:001709.471710.411706.811710.41
2017-04-0613:301703.941709.431703.941709.43
2017-04-0613:001707.201708.331703.161703.67
2017-04-0612:301709.501710.601705.891707.35
2017-04-0612:00
2017-04-0611:301710.201710.201709.911709.91
2017-04-0611:001717.821717.821709.981710.09
2017-04-0610:301716.911719.461715.441717.82
2017-04-0610:001721.341722.341716.671716.88
2017-04-0609:301717.681723.241715.111721.65
2017-04-0609:001723.471728.231715.721717.27
2017-04-0515:001735.981735.981735.801735.80
2017-04-0514:301736.171737.581733.641736.10
2017-04-0514:001733.601736.341731.691736.11
2017-04-0513:301731.071734.091730.431733.92
2017-04-0513:001729.861731.471728.091731.47
2017-04-0512:301732.081732.391728.111729.92
2017-04-0512:00
2017-04-0511:301736.801736.801736.781736.78
2017-04-0511:001735.551736.911734.241736.91
2017-04-0510:301738.421738.491733.951735.46
2017-04-0510:001735.831739.871733.831738.56
2017-04-0509:301741.311741.421735.581735.88
2017-04-0509:001744.641748.501738.121740.90
2017-04-0415:001740.051740.061740.051740.06
2017-04-0414:301735.801740.771733.241739.79
2017-04-0414:001735.031737.431733.971735.78
2017-04-0413:301737.631737.631728.911734.80
2017-04-0413:001741.461742.191733.711737.60
2017-04-0412:301741.241742.051739.941741.45
2017-04-0412:00
2017-04-0411:301744.651744.661744.651744.66
2017-04-0411:001747.161748.351743.871743.92
2017-04-0410:301745.471746.991744.021746.99
2017-04-0410:001748.941749.001744.381745.41
2017-04-0409:301743.221748.931742.861748.78
2017-04-0409:001749.401749.401738.601743.19
2017-04-0315:001758.031758.031757.411757.41
2017-04-0314:301764.931765.511758.621758.62
2017-04-0314:001752.741765.681752.741764.93
2017-04-0313:301752.721754.071752.431752.75
2017-04-0313:001750.931753.341750.921752.69
2017-04-0312:301759.551759.551750.961750.96
2017-04-0312:00
2017-04-0311:301759.911760.001759.911760.00
2017-04-0311:001758.591761.081758.181759.93
2017-04-0310:301756.571760.311755.761758.35
2017-04-0310:001757.281758.411755.931756.60
2017-04-0309:301757.011758.111755.731757.46
2017-04-0309:001764.421764.821754.391757.47
2017-03-3115:001759.941759.941757.991757.99
2017-03-3114:301775.491775.491761.571761.57
2017-03-3114:001778.551778.551772.811775.56
2017-03-3113:301785.611785.611778.301778.51
2017-03-3113:001787.901788.331785.021785.55
2017-03-3112:301789.191790.201787.281787.95
2017-03-3112:00
2017-03-3111:301790.271790.271790.191790.19
2017-03-3111:001786.121791.871786.121790.37
2017-03-3110:301788.651789.061785.561786.13
2017-03-3110:001789.761789.821788.041788.61
2017-03-3109:301789.821790.791787.971789.53
2017-03-3109:001790.311791.941788.871789.51
2017-03-3015:001776.781777.041776.781777.04
2017-03-3014:301778.131778.991776.241776.70
2017-03-3014:001783.951783.961777.381778.11
2017-03-3013:301785.771787.151783.841783.96
2017-03-3013:001788.081788.291785.761785.82
2017-03-3012:301786.931790.191786.931787.88
2017-03-3012:00
2017-03-3011:301789.791789.791789.701789.70
2017-03-3011:001788.011790.891786.841789.80
2017-03-3010:301788.101788.441785.331788.16
2017-03-3010:001788.011789.081787.061788.00
2017-03-3009:301783.871787.401782.971787.40
2017-03-3009:001786.501790.711783.781783.87
2017-03-2915:001792.841793.351792.841793.35
2017-03-2914:301793.611793.741791.161792.36
2017-03-2914:001794.311795.251793.721793.72
2017-03-2913:301793.231794.391791.861794.34
2017-03-2913:001789.961793.161789.911792.95
2017-03-2912:301793.221793.221789.451789.90
2017-03-2912:00
2017-03-2911:301793.881794.061793.881794.06
2017-03-2911:001794.211796.381792.571794.17
2017-03-2910:301790.571793.961790.251793.96
2017-03-2910:001792.431793.731790.531790.69
2017-03-2909:301796.571797.201790.701792.48
2017-03-2909:001798.861801.201795.611796.71
2017-03-2815:001800.121800.661800.121800.66
2017-03-2814:301795.351799.661795.351799.66
2017-03-2814:001796.111796.621794.921795.38
2017-03-2813:301797.381797.731795.861795.86
2017-03-2813:001798.741799.711796.711797.47
2017-03-2812:301800.111800.111798.351798.79
2017-03-2812:00
2017-03-2811:301799.711799.711799.451799.45
2017-03-2811:001797.351800.421797.341800.27
2017-03-2810:301795.361798.431794.781797.38
2017-03-2810:001796.131796.641791.731794.98
2017-03-2809:301796.321797.871794.931796.22
2017-03-2809:001792.431796.641791.421796.37
2017-03-2715:001775.841776.181775.841776.18
2017-03-2714:301776.471776.831774.431776.00
2017-03-2714:001775.841776.851774.421776.50
2017-03-2713:301775.261776.961775.261775.88
2017-03-2713:001775.511776.701774.131775.17
2017-03-2712:301775.581777.171774.721775.49
2017-03-2712:00
2017-03-2711:301774.281774.281774.211774.21
2017-03-2711:001773.091775.641772.541774.65
2017-03-2710:301773.131775.271772.991773.07
2017-03-2710:001775.751775.751771.111773.71
2017-03-2709:301781.851781.851775.471775.47
2017-03-2709:001783.571784.741778.821781.84
2017-03-2415:001801.871801.981801.871801.98
2017-03-2414:301801.761802.721800.241801.40
2017-03-2414:001800.721802.831800.721802.03
2017-03-2413:301801.861802.461800.521800.70
2017-03-2413:001801.811802.021800.681801.89
2017-03-2412:301802.891802.891798.011801.75
2017-03-2412:00
2017-03-2411:301805.061805.191805.061805.19
2017-03-2411:001801.111805.081801.001805.08
2017-03-2410:301805.071807.801801.161801.16
2017-03-2410:001800.081805.511798.211805.16
2017-03-2409:301794.771801.151794.181800.57
2017-03-2409:001785.371795.381785.261794.69
2017-03-2315:001785.241785.241784.881784.88
2017-03-2314:301783.091785.981782.401785.53
2017-03-2314:001783.361784.381782.531783.03
2017-03-2313:301782.841784.631782.341783.43
2017-03-2313:001783.591784.601781.971782.64
2017-03-2312:301782.451783.651781.121783.58
2017-03-2312:00
2017-03-2311:301783.201783.651783.201783.65
2017-03-2311:001781.851783.181780.441783.13
2017-03-2310:301779.301784.001779.091781.37
2017-03-2310:001783.371784.201777.711779.34
2017-03-2309:301780.821784.171778.261783.46
2017-03-2309:001781.871786.791781.011781.20
2017-03-2215:001785.751785.751784.941784.94
2017-03-2214:301789.551789.641784.991786.87
2017-03-2214:001791.031791.421789.181789.56
2017-03-2213:301790.771791.801790.611790.93
2017-03-2213:001790.341790.831789.651790.79
2017-03-2212:301791.771792.351789.311790.34
2017-03-2212:00
2017-03-2211:301790.381790.381790.381790.38
2017-03-2211:001793.481793.491788.431790.34
2017-03-2210:301793.741794.861792.131793.31
2017-03-2210:001798.431798.491793.621793.62
2017-03-2209:301800.301801.031797.721798.30
2017-03-2209:001803.131803.871794.741800.03
2017-03-2115:001832.341832.341832.291832.29
2017-03-2114:301833.021835.221831.781833.13
2017-03-2114:001831.961833.461831.651832.99
2017-03-2113:301832.581832.591831.471831.98
2017-03-2113:001832.861833.191832.191832.56
2017-03-2112:301834.541834.681832.271832.85
2017-03-2112:00
2017-03-2111:301833.721834.321833.721834.32
2017-03-2111:001833.701834.281832.641833.56
2017-03-2110:301830.061834.981829.601833.71
2017-03-2110:001827.071830.191826.831829.82
2017-03-2109:301827.041828.761825.311827.27
2017-03-2109:001829.411830.741824.921826.90

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