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 
2017-12-1515:002036.462036.462036.402036.40
2017-12-1514:302041.452042.702033.692035.81
2017-12-1514:002045.682048.292041.512041.51
2017-12-1513:302045.592047.842043.952045.66
2017-12-1513:002035.142047.562033.572046.30
2017-12-1512:302032.982035.772032.862035.21
2017-12-1512:00
2017-12-1511:302031.672031.672031.602031.60
2017-12-1511:002032.212032.752030.192031.64
2017-12-1510:302035.042035.182032.362032.42
2017-12-1510:002038.952039.702034.412035.08
2017-12-1509:302038.812039.572036.552038.90
2017-12-1509:002050.122050.152035.702038.74
2017-12-1415:002059.632059.632059.552059.55
2017-12-1414:302054.892059.742054.572059.74
2017-12-1414:002055.562055.782052.732054.78
2017-12-1413:302055.092056.352054.062055.52
2017-12-1413:002058.112059.062054.532054.94
2017-12-1412:302061.162062.322055.882058.18
2017-12-1412:00
2017-12-1411:302060.912060.922060.912060.92
2017-12-1411:002060.722061.402060.372060.95
2017-12-1410:302060.382061.302059.782060.71
2017-12-1410:002061.792061.792059.852059.93
2017-12-1409:302062.002064.692061.012061.85
2017-12-1409:002060.962062.972057.992061.97
2017-12-1315:002065.562065.632065.562065.63
2017-12-1314:302063.412065.032061.762065.03
2017-12-1314:002064.462064.922062.442063.37
2017-12-1313:302068.672068.672063.432064.51
2017-12-1313:002064.932068.702063.492068.70
2017-12-1312:302064.842065.902059.862064.48
2017-12-1312:00
2017-12-1311:302069.672069.672069.522069.52
2017-12-1311:002069.532072.302069.282069.53
2017-12-1310:302071.372071.522068.682069.58
2017-12-1310:002069.442072.262069.442071.30
2017-12-1309:302069.482070.882067.782069.18
2017-12-1309:002072.142074.372068.822069.56
2017-12-1215:002066.822067.142066.822067.14
2017-12-1214:302064.172066.492062.942066.49
2017-12-1214:002064.412065.052062.152064.09
2017-12-1213:302066.512066.772063.492064.47
2017-12-1213:002066.722067.432064.842066.44
2017-12-1212:302069.172069.822065.442066.89
2017-12-1212:00
2017-12-1211:302070.112070.112070.102070.10
2017-12-1211:002068.222070.262067.702070.25
2017-12-1210:302067.602069.892067.532068.19
2017-12-1210:002065.812067.532064.872067.45
2017-12-1209:302063.152069.612063.152066.01
2017-12-1209:002060.442063.662059.922063.14
2017-12-1115:002057.792058.222057.792058.22
2017-12-1114:302052.162057.202051.832057.19
2017-12-1114:002053.622054.002052.092052.22
2017-12-1113:302052.842054.782052.132053.72
2017-12-1113:002051.082053.292051.082052.82
2017-12-1112:302047.192051.532047.012051.03
2017-12-1112:00
2017-12-1111:302046.122046.222046.122046.22
2017-12-1111:002046.952047.862046.012046.20
2017-12-1110:302047.742049.052045.772046.91
2017-12-1110:002047.912049.192047.052047.81
2017-12-1109:302052.972052.972047.992047.99
2017-12-1109:002052.092054.102050.662053.05
2017-12-0815:002045.342045.342045.312045.31
2017-12-0814:302040.732044.932040.732044.93
2017-12-0814:002039.592041.542039.012040.84
2017-12-0813:302039.472040.462039.092039.63
2017-12-0813:002039.062039.612037.282039.46
2017-12-0812:302040.042040.412037.932039.10
2017-12-0812:00
2017-12-0811:302040.582040.972040.582040.97
2017-12-0811:002041.112041.472039.252040.56
2017-12-0810:302037.222041.532037.222041.04
2017-12-0810:002034.112037.582033.802037.12
2017-12-0809:302034.262036.252033.672033.97
2017-12-0809:002020.182036.112020.182034.06
2017-12-0715:002026.102026.102026.062026.06
2017-12-0714:302026.342027.672024.262026.19
2017-12-0714:002023.172026.542021.102026.36
2017-12-0713:302024.132024.282021.752023.13
2017-12-0713:002025.172026.332023.972024.57
2017-12-0712:302026.002027.082023.802025.07
2017-12-0712:00
2017-12-0711:302028.022028.382028.022028.38
2017-12-0711:002028.782028.782026.912027.93
2017-12-0710:302026.922029.752026.922028.79
2017-12-0710:002028.512028.512025.662026.97
2017-12-0709:302024.292028.852024.292028.69
2017-12-0709:002019.302026.572019.302024.91
2017-12-0615:002010.262010.262010.032010.03
2017-12-0614:302009.742011.962009.372010.02
2017-12-0614:002007.632009.382004.282009.38
2017-12-0613:302009.222010.762006.332007.51
2017-12-0613:002014.092014.902009.292009.29
2017-12-0612:302018.312018.312011.932014.15
2017-12-0612:00
2017-12-0611:302026.412026.412026.342026.34
2017-12-0611:002031.172031.352025.572026.07
2017-12-0610:302030.902032.222028.942031.39
2017-12-0610:002029.282032.872029.282030.83
2017-12-0609:302026.212030.652025.172029.22
2017-12-0609:002033.432033.432025.982026.23
2017-12-0515:002041.512041.512041.052041.05
2017-12-0514:302042.882043.762040.862040.86
2017-12-0514:002042.272044.492041.742042.99
2017-12-0513:302041.572043.212040.362042.21
2017-12-0513:002038.832041.662038.682041.63
2017-12-0512:302036.752040.682036.752038.86
2017-12-0512:00
2017-12-0511:302033.352033.582033.352033.58
2017-12-0511:002033.112034.032031.802033.05
2017-12-0510:302030.742033.952030.742033.23
2017-12-0510:002027.372031.102027.082030.84
2017-12-0509:302028.772030.492025.492027.50
2017-12-0509:002025.422030.792022.702028.78
2017-12-0415:002030.502030.762030.502030.76
2017-12-0414:302035.392035.712029.382029.50
2017-12-0414:002036.272037.562032.312035.26
2017-12-0413:302035.312036.302033.792036.14
2017-12-0413:002037.402037.652034.792035.32
2017-12-0412:302039.772040.182036.782037.54
2017-12-0412:00
2017-12-0411:302038.782038.782038.742038.74
2017-12-0411:002039.312039.752038.592038.91
2017-12-0410:302038.882039.392036.372039.39
2017-12-0410:002042.592044.382037.412039.10
2017-12-0409:302040.792044.422039.352042.57
2017-12-0409:002045.882046.032037.902041.33
2017-12-0115:002038.422038.422038.142038.14
2017-12-0114:302039.232041.512037.062037.06
2017-12-0114:002039.522040.522037.452039.12
2017-12-0113:302034.862042.082034.522039.14
2017-12-0113:002032.782035.622032.542034.93
2017-12-0112:302034.862035.542032.432032.92
2017-12-0112:00
2017-12-0111:302031.122031.212031.122031.21
2017-12-0111:002030.842031.252028.322031.01
2017-12-0110:302034.412036.882028.892030.78
2017-12-0110:002032.752036.322032.312034.49
2017-12-0109:302046.352046.802031.982032.97
2017-12-0109:002046.392049.502044.212045.60
2017-11-3015:002034.082034.082033.212033.21
2017-11-3014:302037.972039.802035.702036.29
2017-11-3014:002033.092038.422033.092037.95
2017-11-3013:302032.242033.792031.832033.11
2017-11-3013:002030.992032.572030.422032.23
2017-11-3012:302027.212030.712026.962030.71
2017-11-3012:00
2017-11-3011:302027.002027.082027.002027.08
2017-11-3011:002028.292028.882025.722026.79
2017-11-3010:302030.642030.972026.632028.67
2017-11-3010:002027.362032.322027.362030.57
2017-11-3009:302024.982029.842024.612027.16
2017-11-3009:002025.882027.652020.102024.93
2017-11-2915:002017.052017.062017.052017.06
2017-11-2914:302014.502016.522012.752016.52
2017-11-2914:002015.162016.752014.452014.50
2017-11-2913:302013.942015.182012.872015.18
2017-11-2913:002012.672014.142012.532013.91
2017-11-2912:302012.532015.792012.532012.78
2017-11-2912:00
2017-11-2911:302014.452014.552014.452014.55
2017-11-2911:002012.402014.922012.192014.24
2017-11-2910:302013.912014.922012.452012.52
2017-11-2910:002009.512014.262008.612013.94
2017-11-2909:302014.772015.042008.472009.40
2017-11-2909:002009.372015.362008.632015.16
2017-11-2815:001993.121993.121992.691992.69
2017-11-2814:301993.761993.881992.381992.80
2017-11-2814:001991.561993.991991.551993.81
2017-11-2813:301991.771992.991990.901991.74
2017-11-2813:001991.551992.511991.211991.80
2017-11-2812:301997.111997.111990.261991.22
2017-11-2812:00
2017-11-2811:302000.152000.612000.152000.61
2017-11-2811:002005.012005.011999.421999.99
2017-11-2810:301996.112004.941995.772004.94
2017-11-2810:001992.051998.241991.971996.23
2017-11-2809:301994.921995.351990.611992.05
2017-11-2809:001999.262000.151994.241994.88
2017-11-2715:001999.751999.751999.441999.44
2017-11-2714:302000.832000.881999.431999.43
2017-11-2714:001997.112000.941996.932000.94
2017-11-2713:302001.402001.401997.221997.22
2017-11-2713:002001.032002.092000.182001.29
2017-11-2712:302002.982003.552001.062001.06
2017-11-2712:00
2017-11-2711:302003.102003.442003.102003.44
2017-11-2711:002004.092004.162000.602003.17
2017-11-2710:302005.352005.351999.522004.04
2017-11-2710:002010.552010.612004.272005.32
2017-11-2709:302009.372012.252007.652010.81
2017-11-2709:002013.082013.082006.162009.42
2017-11-2415:002003.972003.972003.792003.79
2017-11-2414:302005.252005.522003.822003.82
2017-11-2414:002005.632005.722003.792005.11
2017-11-2413:302004.432005.632003.092005.59
2017-11-2413:002002.992005.522002.002004.46
2017-11-2412:301999.212003.611998.282002.77
2017-11-2412:00
2017-11-2411:301997.671997.741997.671997.74
2017-11-2411:001994.041997.621993.421997.62
2017-11-2410:301995.161995.491992.601994.02
2017-11-2410:001996.021996.971994.291995.05
2017-11-2409:301993.441997.041993.141996.02
2017-11-2409:001995.781995.951990.521993.53
2017-11-2215:002006.232006.232005.632005.63
2017-11-2214:302008.202008.232005.352006.17
2017-11-2214:002006.892008.572005.712008.25
2017-11-2213:302006.252007.932006.202006.83
2017-11-2213:002009.852010.282004.352005.25
2017-11-2212:302010.192012.112008.852009.77
2017-11-2212:00
2017-11-2211:302009.822009.842009.822009.84
2017-11-2211:002008.232010.652008.232009.87
2017-11-2210:302009.662010.572008.002008.17
2017-11-2210:002010.132010.822008.012009.71
2017-11-2209:302005.802012.162005.132010.26
2017-11-2209:002006.902011.812004.402005.41
2017-11-2115:001996.631996.631996.181996.18
2017-11-2114:302002.572002.571997.041997.04
2017-11-2114:002002.912003.882001.082002.69
2017-11-2113:302001.982005.082001.922002.98
2017-11-2113:002000.932003.942000.252002.01
2017-11-2112:301998.782001.061998.142000.95
2017-11-2112:00
2017-11-2111:301999.801999.801999.521999.52
2017-11-2111:002000.272001.741999.562000.19
2017-11-2110:301997.222001.301996.861999.97
2017-11-2110:001998.262000.621996.851997.25
2017-11-2109:302003.392004.771997.451998.00
2017-11-2109:001995.002002.431993.652002.11
2017-11-2015:001982.101982.101981.741981.74
2017-11-2014:301985.201985.201982.431982.68
2017-11-2014:001981.431985.141981.431984.89
2017-11-2013:301982.071983.501980.941980.99
2017-11-2013:001981.311982.531978.761982.11
2017-11-2012:301980.281982.721979.521981.35
2017-11-2012:00
2017-11-2011:301980.341980.341980.261980.26
2017-11-2011:001979.551982.041977.981980.39
2017-11-2010:301984.501985.411979.331979.66
2017-11-2010:001985.601988.321981.591984.15
2017-11-2009:301986.951988.361985.221985.65
2017-11-2009:001981.201989.461977.601986.44
2017-11-1715:001987.681987.681987.511987.51
2017-11-1714:301984.621988.751982.391987.80
2017-11-1714:001990.481990.481984.621985.37
2017-11-1713:301991.091991.961986.831990.43
2017-11-1713:001987.071993.431984.441991.21
2017-11-1712:301994.011995.821987.531987.53
2017-11-1712:00
2017-11-1711:301988.291988.291988.051988.05
2017-11-1711:002002.592003.211987.751988.55
2017-11-1710:302007.352007.351999.512002.42
2017-11-1710:002007.222009.092004.892007.13
2017-11-1709:302004.472007.022002.632007.02
2017-11-1709:002005.782006.221998.932004.82
2017-11-1615:001988.891988.891988.251988.25
2017-11-1614:301988.941992.001988.111989.22
2017-11-1614:001994.111998.361986.911988.91
2017-11-1613:301986.781995.981985.891994.40
2017-11-1613:001979.911988.311979.911986.78
2017-11-1612:301980.771981.731976.721980.00
2017-11-1612:00
2017-11-1611:301982.811982.811982.741982.74
2017-11-1611:001978.201983.141977.731982.79
2017-11-1610:301975.721979.871975.271978.51
2017-11-1610:001975.871976.771973.351975.78
2017-11-1609:301976.531979.241972.051975.90
2017-11-1609:001969.811978.201969.811976.52
2017-11-1515:001976.321976.321975.431975.43
2017-11-1514:301980.711985.531976.971977.47
2017-11-1514:001975.091980.871973.551980.87
2017-11-1513:301975.801978.331974.751975.43
2017-11-1513:001971.651976.431971.651975.92
2017-11-1512:301985.501986.921970.551971.67
2017-11-1512:00
2017-11-1511:301984.181984.211984.181984.21
2017-11-1511:001987.781987.781982.331984.02
2017-11-1510:301989.451990.531986.811987.69
2017-11-1510:001995.661995.791987.301989.47
2017-11-1509:301992.951997.271986.571996.11
2017-11-1509:002003.252003.251992.921993.35
2017-11-1415:002017.042017.042016.792016.79
2017-11-1414:302018.582019.822015.362016.93
2017-11-1414:002020.732021.552018.042018.12
2017-11-1413:302022.022022.362019.402020.72
2017-11-1413:002021.682023.242017.842022.13
2017-11-1412:302020.202024.682020.172021.64
2017-11-1412:00
2017-11-1411:302017.852017.982017.852017.98
2017-11-1411:002021.232022.192016.432017.70
2017-11-1410:302019.562023.062019.562021.15
2017-11-1410:002015.282021.822015.282019.66
2017-11-1409:302019.182019.612011.902015.34
2017-11-1409:002020.032025.642018.352019.08
2017-11-1315:002022.072022.072021.522021.52
2017-11-1314:302030.122030.402022.132022.24
2017-11-1314:002031.002031.982029.852030.14
2017-11-1313:302029.812031.372029.602030.97
2017-11-1313:002031.032033.302029.802029.80
2017-11-1312:302031.392032.512029.802031.00
2017-11-1312:00
2017-11-1311:302032.002032.002031.812031.81
2017-11-1311:002033.392033.602030.652032.11
2017-11-1310:302031.922034.832031.242033.39
2017-11-1310:002032.742033.152028.172031.96
2017-11-1309:302029.692033.562028.932032.89
2017-11-1309:002039.752039.752029.682029.68
2017-11-1015:002043.542043.542042.952042.95
2017-11-1014:302046.572046.572043.132044.61
2017-11-1014:002044.122047.362042.332046.58
2017-11-1013:302044.972046.112042.352043.92
2017-11-1013:002038.752045.992038.582045.03
2017-11-1012:302040.872042.762039.232039.25
2017-11-1012:00
2017-11-1011:302037.492037.492037.082037.08
2017-11-1011:002041.582042.622035.502037.45
2017-11-1010:302045.352047.802041.142041.57
2017-11-1010:002039.152044.712038.892044.70
2017-11-1009:302039.352040.832033.482039.04
2017-11-1009:002036.662045.922036.662039.17

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