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 
2017-02-2415:001828.221828.291828.221828.29
2017-02-2414:301829.111829.111826.121828.48
2017-02-2414:001829.381829.581828.221828.99
2017-02-2413:301828.551829.971828.551829.30
2017-02-2413:001831.501831.851825.301828.52
2017-02-2412:301834.011834.311831.491831.49
2017-02-2412:00
2017-02-2411:301834.751834.861834.751834.86
2017-02-2411:001835.561835.561833.621834.83
2017-02-2410:301837.931838.091834.611835.54
2017-02-2410:001836.161838.661834.461837.95
2017-02-2409:301827.211837.541827.211836.39
2017-02-2409:001825.261828.321824.121827.27
2017-02-2315:001838.571838.581838.571838.58
2017-02-2314:301835.211838.871835.171838.64
2017-02-2314:001835.301835.661833.131835.18
2017-02-2313:301835.361837.461835.231835.51
2017-02-2313:001834.721835.431833.691835.40
2017-02-2312:301833.971834.951832.731834.75
2017-02-2312:00
2017-02-2311:301832.741832.921832.741832.92
2017-02-2311:001830.681833.481830.681832.70
2017-02-2310:301831.501831.501830.111830.67
2017-02-2310:001829.881831.861827.811831.53
2017-02-2309:301837.421837.611829.891829.89
2017-02-2309:001841.931841.931836.591836.95
2017-02-2215:001842.561842.971842.561842.97
2017-02-2214:301842.311842.851840.431842.00
2017-02-2214:001841.851842.981841.321842.33
2017-02-2213:301840.751841.981839.991841.86
2017-02-2213:001842.371842.451840.841840.84
2017-02-2212:301840.621842.661840.071842.05
2017-02-2212:00
2017-02-2211:301840.641840.641840.631840.63
2017-02-2211:001838.991840.881838.991840.57
2017-02-2210:301844.161844.881839.211839.21
2017-02-2210:001845.551845.571842.871844.16
2017-02-2209:301841.581846.531841.581845.55
2017-02-2209:001845.441845.951840.781841.57
2017-02-2115:001840.661840.881840.661840.88
2017-02-2114:301839.321840.781838.951840.66
2017-02-2114:001839.871840.131839.121839.39
2017-02-2113:301839.751840.011839.411839.82
2017-02-2113:001840.931841.631839.861839.97
2017-02-2112:301841.751841.751840.101840.95
2017-02-2112:00
2017-02-2111:301837.801837.801837.771837.77
2017-02-2111:001837.721838.191837.461837.68
2017-02-2110:301837.141840.071837.141837.83
2017-02-2110:001835.321837.821835.221837.11
2017-02-2109:301833.261835.311833.261835.31
2017-02-2109:001830.441834.531829.401833.43
2017-02-2015:001828.671828.671828.651828.65
2017-02-2014:301827.571829.621827.431828.70
2017-02-2014:001826.181828.381826.141827.62
2017-02-2013:301827.601828.361826.091826.19
2017-02-2013:001828.811829.831827.271827.60
2017-02-2012:301826.371829.291825.961828.92
2017-02-2012:00
2017-02-2011:301823.011823.161823.011823.16
2017-02-2011:001819.941823.021819.651822.91
2017-02-2010:301818.951821.011818.701819.89
2017-02-2010:001818.931820.171818.181818.89
2017-02-2009:301814.041820.641813.831818.93
2017-02-2009:001817.751817.751812.781814.15
2017-02-1715:001825.221825.291825.221825.29
2017-02-1714:301825.081825.081821.881824.85
2017-02-1714:001824.401825.081823.451825.07
2017-02-1713:301823.301826.211823.301824.36
2017-02-1713:001821.761824.111821.401823.27
2017-02-1712:301822.971822.971820.051821.72
2017-02-1712:00
2017-02-1711:301824.211824.421824.211824.42
2017-02-1711:001825.021825.771823.611824.39
2017-02-1710:301826.931828.261823.921825.06
2017-02-1710:001824.191826.871823.141826.87
2017-02-1709:301820.321825.501819.051824.12
2017-02-1709:001824.721827.641820.351820.44
2017-02-1615:001834.371834.421834.371834.42
2017-02-1614:301831.801835.171829.911834.41
2017-02-1614:001833.581835.051831.711831.71
2017-02-1613:301831.601833.611830.651833.54
2017-02-1613:001831.841832.351830.831831.62
2017-02-1612:301829.441832.751828.181831.84
2017-02-1612:00
2017-02-1611:301830.021830.071830.021830.07
2017-02-1611:001826.871833.311826.871829.99
2017-02-1610:301838.491839.141824.011826.75
2017-02-1610:001839.141839.461838.051838.67
2017-02-1609:301834.551840.941834.551839.27
2017-02-1609:001837.601839.451833.731834.58
2017-02-1515:001836.071836.071835.921835.92
2017-02-1514:301836.751837.751835.941837.03
2017-02-1514:001837.101837.441835.031836.81
2017-02-1513:301836.781837.591836.561837.11
2017-02-1513:001837.091837.091835.951836.78
2017-02-1512:301839.031839.031836.791837.28
2017-02-1512:00
2017-02-1511:301839.241839.371839.241839.37
2017-02-1511:001839.251841.851838.891839.24
2017-02-1510:301838.241839.961838.131839.22
2017-02-1510:001838.911839.341837.481837.87
2017-02-1509:301837.751839.381835.911838.82
2017-02-1509:001832.221841.021831.851837.92
2017-02-1415:001813.811813.811813.671813.67
2017-02-1414:301823.641823.641813.381813.42
2017-02-1414:001821.381824.031820.031823.64
2017-02-1413:301821.591822.171821.001821.38
2017-02-1413:001821.311821.501818.131821.50
2017-02-1412:301830.221830.221821.411821.41
2017-02-1412:00
2017-02-1411:301829.621829.671829.621829.67
2017-02-1411:001829.221830.481828.731829.71
2017-02-1410:301829.101831.601828.441829.09
2017-02-1410:001831.961832.051826.981829.15
2017-02-1409:301830.931833.521828.851832.03
2017-02-1409:001836.121837.981830.891831.11
2017-02-1315:001827.981828.091827.981828.09
2017-02-1314:301829.791829.791826.511827.86
2017-02-1314:001828.341830.241827.911829.88
2017-02-1313:301830.301830.341827.811828.33
2017-02-1313:001829.381830.191828.561830.19
2017-02-1312:301832.811832.881828.191829.56
2017-02-1312:00
2017-02-1311:301831.181831.201831.181831.20
2017-02-1311:001830.091832.641829.641831.46
2017-02-1310:301827.691831.661827.691829.74
2017-02-1310:001826.561829.341825.451827.27
2017-02-1309:301831.831831.841826.671826.67
2017-02-1309:001835.161835.221829.191831.82
2017-02-1015:001819.691819.711819.691819.71
2017-02-1014:301818.261821.381818.261819.86
2017-02-1014:001819.191819.211817.401818.32
2017-02-1013:301818.971819.291817.301819.27
2017-02-1013:001819.891821.241818.991819.04
2017-02-1012:301817.601820.451817.531819.80
2017-02-1012:00
2017-02-1011:301817.881818.631817.881818.63
2017-02-1011:001817.351818.001816.201817.43
2017-02-1010:301813.971817.991813.971817.38
2017-02-1010:001812.001815.431810.971814.02
2017-02-1009:301808.341812.231808.341812.23
2017-02-1009:001804.531808.561802.991808.20
2017-02-0915:001776.651776.941776.651776.94
2017-02-0914:301778.991779.561774.361776.02
2017-02-0914:001777.321778.901776.581778.90
2017-02-0913:301779.061779.331776.161777.61
2017-02-0913:001777.651779.811777.511779.02
2017-02-0912:301781.291782.071776.871777.68
2017-02-0912:00
2017-02-0911:301783.711783.931783.711783.93
2017-02-0911:001781.791785.001781.791783.66
2017-02-0910:301778.321782.591778.041781.71
2017-02-0910:001776.701779.371776.581778.31
2017-02-0909:301777.451778.931776.731776.73
2017-02-0909:001782.151782.151775.221777.16
2017-02-0815:001793.751793.751793.671793.67
2017-02-0814:301789.321793.701788.991793.41
2017-02-0814:001788.031789.771787.901789.39
2017-02-0813:301786.521788.341786.521788.01
2017-02-0813:001783.601787.021783.231786.53
2017-02-0812:301784.851785.731783.291783.57
2017-02-0812:00
2017-02-0811:301781.881781.881781.231781.23
2017-02-0811:001784.711785.381782.191782.19
2017-02-0810:301783.581785.401783.451784.59
2017-02-0810:001788.211790.821783.291783.49
2017-02-0809:301786.301788.941786.301788.30
2017-02-0809:001785.511789.101783.501786.30
2017-02-0715:001783.791783.791783.601783.60
2017-02-0714:301788.231788.231783.691784.16
2017-02-0714:001790.201790.641787.491788.15
2017-02-0713:301786.671790.751786.121790.08
2017-02-0713:001785.901786.821785.141786.60
2017-02-0712:301780.201786.151780.201785.87
2017-02-0712:00
2017-02-0711:301780.321780.321780.121780.12
2017-02-0711:001781.981782.461779.121780.70
2017-02-0710:301777.851782.461776.861781.80
2017-02-0710:001775.251778.451775.221777.52
2017-02-0709:301776.071776.541773.201774.55
2017-02-0709:001773.291779.081772.661775.99
2017-02-0615:001786.181786.181786.071786.07
2017-02-0614:301787.401787.401784.651786.32
2017-02-0614:001784.821788.221784.011787.44
2017-02-0613:301783.551784.831783.041784.83
2017-02-0613:001784.241785.571782.431783.61
2017-02-0612:301789.591789.591781.751784.32
2017-02-0612:00
2017-02-0611:301790.441790.441790.101790.10
2017-02-0611:001789.271791.581787.531790.73
2017-02-0610:301786.311789.351785.331789.32
2017-02-0610:001785.971787.541784.071786.24
2017-02-0609:301794.971795.541785.801785.80
2017-02-0609:001796.281800.561793.911795.02
2017-02-0315:001776.961777.131776.961777.13
2017-02-0314:301782.441782.551776.791777.12
2017-02-0314:001779.441782.731779.281782.54
2017-02-0313:301781.941783.831778.701779.66
2017-02-0313:001780.921782.881779.791781.72
2017-02-0312:301775.951785.241775.951780.71
2017-02-0312:00
2017-02-0311:301773.511773.511773.331773.33
2017-02-0311:001786.681786.681772.121773.77
2017-02-0310:301783.971790.561779.641786.86
2017-02-0310:001783.271785.721779.191784.44
2017-02-0309:301784.731784.741781.861783.51
2017-02-0309:001776.821786.321776.821785.01
2017-02-0215:001770.331770.791770.331770.79
2017-02-0214:301776.611776.611766.871768.37
2017-02-0214:001775.641777.791774.951776.35
2017-02-0213:301773.071775.841771.341775.25
2017-02-0213:001776.801779.341772.171773.16
2017-02-0212:301781.541782.881776.491777.49
2017-02-0212:00
2017-02-0211:301787.051787.051786.931786.93
2017-02-0211:001784.021787.151783.481786.90
2017-02-0210:301786.811788.351783.721784.14
2017-02-0210:001785.851788.001784.701786.63
2017-02-0209:301788.511790.381785.841785.87
2017-02-0209:001794.031794.831788.201788.52
2017-02-0115:001791.681791.681791.391791.39
2017-02-0114:301791.231792.471789.301792.10
2017-02-0114:001790.201792.091788.481791.22
2017-02-0113:301788.751790.301788.581790.30
2017-02-0113:001785.181788.991784.231788.92
2017-02-0112:301780.751785.911780.461785.11
2017-02-0112:00
2017-02-0111:301778.871778.871778.781778.78
2017-02-0111:001778.421779.091777.441778.84
2017-02-0110:301777.721778.811774.461778.71
2017-02-0110:001778.331781.021776.941777.70
2017-02-0109:301771.181779.201770.311778.35
2017-02-0109:001768.261772.861764.921771.31
2017-01-3115:001784.741784.741784.241784.24
2017-01-3114:301787.001790.741786.481786.66
2017-01-3114:001792.791792.791786.901786.90
2017-01-3113:301788.771794.251788.771792.92
2017-01-3113:001786.571788.721785.311788.72
2017-01-3112:301785.861787.021783.091786.90
2017-01-3112:00
2017-01-3111:301789.331789.331788.711788.71
2017-01-3111:001792.011793.251789.071789.27
2017-01-3110:301795.371796.241791.741791.89
2017-01-3110:001794.831797.891794.301795.38
2017-01-3109:301792.111796.211790.821794.30
2017-01-3109:001790.381792.881786.791792.34
2017-01-3015:001812.801813.731812.801813.73
2017-01-3014:301813.141813.961811.831813.60
2017-01-3014:001813.071814.111811.401812.61
2017-01-3013:301810.571813.191810.571813.06
2017-01-3013:001808.971812.131808.971810.55
2017-01-3012:301806.051809.311805.851808.97
2017-01-3012:00
2017-01-3011:301806.691806.851806.691806.85
2017-01-3011:001805.541807.401805.541806.49
2017-01-3010:301804.901806.431803.791805.75
2017-01-3010:001808.091808.091804.581805.01
2017-01-3009:301809.511810.381807.041807.99
2017-01-3009:001812.161813.921808.901809.28
2017-01-2715:001820.821821.641820.821821.64
2017-01-2714:301819.911821.071819.651819.94
2017-01-2714:001820.431821.181817.321819.87
2017-01-2713:301822.811822.851820.391820.45
2017-01-2713:001823.021823.741821.241822.83
2017-01-2712:301823.731824.391822.671823.01
2017-01-2712:00
2017-01-2711:301822.721822.761822.721822.76
2017-01-2711:001821.981823.841820.551822.83
2017-01-2710:301822.621822.691819.621821.91
2017-01-2710:001824.851825.761822.701822.75
2017-01-2709:301821.651825.271820.151824.60
2017-01-2709:001826.261826.871821.241821.75
2017-01-2615:001816.571816.861816.571816.86
2017-01-2614:301814.861817.971814.431815.92
2017-01-2614:001814.551814.851813.461814.85
2017-01-2613:301814.641817.771813.621814.51
2017-01-2613:001814.571815.781814.331814.64
2017-01-2612:301813.481815.671812.771814.65
2017-01-2612:00
2017-01-2611:301811.921812.061811.921812.06
2017-01-2611:001810.841815.201810.691812.07
2017-01-2610:301809.231811.771809.231810.91
2017-01-2610:001810.771812.671809.241809.30
2017-01-2609:301810.891813.701810.861811.22
2017-01-2609:001805.931810.001804.771809.92
2017-01-2515:001783.851784.571783.851784.57
2017-01-2514:301782.921784.031781.791782.53
2017-01-2514:001782.711783.391779.811782.90
2017-01-2513:301781.511782.731780.851782.72
2017-01-2513:001781.961781.981779.831781.47
2017-01-2512:301783.571784.031781.231781.95
2017-01-2512:00
2017-01-2511:301782.621782.661782.621782.66
2017-01-2511:001788.961789.381782.451782.61
2017-01-2510:301786.811789.031786.751788.84
2017-01-2510:001788.741790.351786.361786.45
2017-01-2509:301793.911794.151788.691789.26
2017-01-2509:001793.251795.351791.011794.13
2017-01-2415:001766.651766.651766.351766.35
2017-01-2414:301765.051769.901764.951767.74
2017-01-2414:001768.761769.101763.731765.09
2017-01-2413:301770.031771.681768.101768.62
2017-01-2413:001767.271770.021766.361769.90
2017-01-2412:301765.141768.211765.141767.04
2017-01-2412:00
2017-01-2411:301770.261770.421770.261770.42
2017-01-2411:001770.221771.111768.901770.10
2017-01-2410:301773.671775.331769.601770.24
2017-01-2410:001769.581774.331769.581773.53
2017-01-2409:301771.121772.271768.881769.90
2017-01-2409:001771.511774.911768.031771.03
2017-01-2315:001782.011782.011781.661781.66
2017-01-2314:301790.771791.741782.281782.98
2017-01-2314:001791.141791.491787.591790.08
2017-01-2313:301784.731790.991784.171790.99
2017-01-2313:001784.071784.731782.711784.73
2017-01-2312:301782.401784.201780.731784.11
2017-01-2312:00
2017-01-2311:301784.111784.111784.001784.00
2017-01-2311:001783.411783.971781.181783.90
2017-01-2310:301785.761787.541783.321783.32
2017-01-2310:001783.651788.941783.271785.95
2017-01-2309:301784.071785.081779.691783.71
2017-01-2309:001784.441784.941777.471784.36

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