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 
2017-08-1815:001817.611817.611817.291817.29
2017-08-1814:301817.321818.501815.851817.62
2017-08-1814:001814.191817.381813.901817.28
2017-08-1813:301815.481815.581813.751814.33
2017-08-1813:001819.311819.441815.461815.46
2017-08-1812:301819.591820.361818.251819.30
2017-08-1812:00
2017-08-1811:301818.001818.091818.001818.09
2017-08-1811:001818.061819.541816.491817.76
2017-08-1810:301819.341819.451817.221818.01
2017-08-1810:001818.671820.771818.671819.34
2017-08-1809:301815.941818.641815.291818.64
2017-08-1809:001817.321818.791812.531815.73
2017-08-1715:001840.591840.591840.101840.10
2017-08-1714:301841.991842.431840.611840.61
2017-08-1714:001842.511842.621841.391842.04
2017-08-1713:301842.741843.481842.411842.45
2017-08-1713:001842.921843.061842.121842.75
2017-08-1712:301842.861844.261841.351842.93
2017-08-1712:00
2017-08-1711:301841.161841.311841.161841.31
2017-08-1711:001838.391841.571838.271841.11
2017-08-1710:301837.861839.941837.821838.41
2017-08-1710:001839.081839.481837.581837.86
2017-08-1709:301839.681841.021838.921839.27
2017-08-1709:001839.071840.551836.061839.72
2017-08-1615:001842.261842.261841.551841.55
2017-08-1614:301841.991843.691841.891842.94
2017-08-1614:001844.181845.861841.861841.91
2017-08-1613:301843.711844.811843.451844.06
2017-08-1613:001844.171844.171843.141843.67
2017-08-1612:301843.691844.371842.951844.14
2017-08-1612:00
2017-08-1611:301843.551843.761843.551843.76
2017-08-1611:001842.811843.761842.251843.35
2017-08-1610:301842.301843.911841.981842.49
2017-08-1610:001843.551844.751842.191842.28
2017-08-1609:301846.061846.061841.321843.51
2017-08-1609:001842.011846.651840.761846.03
2017-08-1515:001842.951842.951842.341842.34
2017-08-1514:301846.851848.471842.891843.22
2017-08-1514:001845.691847.791845.191846.84
2017-08-1513:301846.361846.671844.401845.67
2017-08-1513:001846.091847.601845.271846.44
2017-08-1512:301849.091849.141846.061846.06
2017-08-1512:00
2017-08-1511:301848.321848.411848.321848.41
2017-08-1511:001848.951850.451847.761848.31
2017-08-1510:301848.121852.951847.891848.80
2017-08-1510:001846.261848.731845.501848.07
2017-08-1509:301847.121850.321846.011846.36
2017-08-1509:001839.591847.541837.061847.33
2017-08-1415:001824.661824.661824.381824.38
2017-08-1414:301826.711827.791824.131824.72
2017-08-1414:001826.101828.021824.361826.67
2017-08-1413:301831.291831.291826.091826.09
2017-08-1413:001834.331834.361831.231831.31
2017-08-1412:301829.511834.461829.051834.35
2017-08-1412:00
2017-08-1411:301828.111829.311828.111829.31
2017-08-1411:001828.451828.451826.531828.22
2017-08-1410:301830.061830.311828.151828.54
2017-08-1410:001827.911831.191827.911830.21
2017-08-1409:301827.911827.911825.061827.85
2017-08-1409:001828.811829.901822.981827.70
2017-08-1015:001847.731848.091847.731848.09
2017-08-1014:301847.511848.251846.391847.02
2017-08-1014:001845.861848.351845.731847.53
2017-08-1013:301845.331845.991844.331845.87
2017-08-1013:001846.591846.711843.801845.32
2017-08-1012:301845.741846.761843.001846.61
2017-08-1012:00
2017-08-1011:301846.451846.541846.451846.54
2017-08-1011:001849.031849.031845.271846.27
2017-08-1010:301850.441850.441848.551849.06
2017-08-1010:001849.801852.171847.781850.46
2017-08-1009:301853.451853.991849.411849.82
2017-08-1009:001851.961856.261851.581853.70
2017-08-0915:001851.611851.611851.601851.60
2017-08-0914:301847.551852.491846.341851.55
2017-08-0914:001849.371849.541846.891848.19
2017-08-0913:301847.541850.021847.541849.38
2017-08-0913:001845.251847.711845.251847.38
2017-08-0912:301845.931847.051841.851845.23
2017-08-0912:00
2017-08-0911:301845.881845.881845.711845.71
2017-08-0911:001846.811846.811844.261845.95
2017-08-0910:301848.031849.451845.331847.20
2017-08-0910:001846.791849.791844.781847.96
2017-08-0909:301859.331859.331845.771847.10
2017-08-0909:001863.271865.481859.201859.20
2017-08-0815:001868.691869.091868.691869.09
2017-08-0814:301868.741868.741867.061868.20
2017-08-0814:001868.291869.071867.971868.61
2017-08-0813:301868.501869.011867.271868.29
2017-08-0813:001866.121869.361865.931868.51
2017-08-0812:301867.001867.291864.961866.15
2017-08-0812:00
2017-08-0811:301867.071867.071867.041867.04
2017-08-0811:001866.481867.151866.481867.07
2017-08-0810:301871.361871.661865.121866.49
2017-08-0810:001872.581872.581871.011871.34
2017-08-0809:301872.361873.071870.861872.47
2017-08-0809:001875.661877.301871.911872.37
2017-08-0715:001874.331874.331874.161874.16
2017-08-0714:301873.001874.891872.831874.31
2017-08-0714:001874.641875.031872.851873.00
2017-08-0713:301874.891875.211874.471874.60
2017-08-0713:001875.971876.091874.861874.89
2017-08-0712:301876.451876.921875.431875.96
2017-08-0712:00
2017-08-0711:301876.671877.021876.671877.02
2017-08-0711:001877.021877.221875.271876.54
2017-08-0710:301876.351878.341876.351877.08
2017-08-0710:001874.431876.541874.361875.81
2017-08-0709:301873.641874.581872.781874.35
2017-08-0709:001875.821876.701873.741873.74
2017-08-0415:001863.481863.481863.431863.43
2017-08-0414:301862.321864.021862.321863.64
2017-08-0414:001863.471864.971862.221862.22
2017-08-0413:301862.871863.761862.871863.44
2017-08-0413:001863.221863.571862.761862.83
2017-08-0412:301861.881865.081861.491863.30
2017-08-0412:00
2017-08-0411:301861.331861.421861.331861.42
2017-08-0411:001861.381862.311861.111861.31
2017-08-0410:301860.521861.501860.261861.40
2017-08-0410:001862.341863.041860.481860.52
2017-08-0409:301860.581863.661860.581862.35
2017-08-0409:001861.351861.391857.911860.70
2017-08-0315:001866.661866.961866.661866.96
2017-08-0314:301865.281866.311863.691866.18
2017-08-0314:001863.551865.341862.461865.34
2017-08-0313:301863.361864.451862.081863.57
2017-08-0313:001862.041864.771862.041863.29
2017-08-0312:301860.911863.061860.141862.02
2017-08-0312:00
2017-08-0311:301859.491859.681859.491859.68
2017-08-0311:001861.431861.791858.001859.29
2017-08-0310:301862.351862.351860.171861.42
2017-08-0310:001865.971866.011860.321862.32
2017-08-0309:301866.771867.751864.441865.95
2017-08-0309:001866.501867.981864.661866.82
2017-08-0215:001866.491866.491866.261866.26
2017-08-0214:301866.471867.771866.281866.50
2017-08-0214:001868.741869.531866.401866.40
2017-08-0213:301868.351869.551867.391868.75
2017-08-0213:001868.891869.941867.391868.38
2017-08-0212:301866.541869.831866.031868.88
2017-08-0212:00
2017-08-0211:301865.681865.691865.681865.69
2017-08-0211:001864.671866.441864.671865.70
2017-08-0210:301865.311865.791863.611864.68
2017-08-0210:001862.271865.271862.151865.27
2017-08-0209:301863.531865.921861.481862.27
2017-08-0209:001870.501873.291864.091864.09
2017-08-0115:001861.881861.881861.881861.88
2017-08-0114:301859.471862.141859.471861.92
2017-08-0114:001858.681860.021858.681859.49
2017-08-0113:301857.631859.051857.631858.59
2017-08-0113:001858.641858.641856.571857.58
2017-08-0112:301857.871858.791856.651858.66
2017-08-0112:00
2017-08-0111:301856.811857.051856.811857.05
2017-08-0111:001859.641859.641856.161856.68
2017-08-0110:301858.541860.401858.461859.72
2017-08-0110:001853.621859.711853.621858.54
2017-08-0109:301857.991858.231853.621853.62
2017-08-0109:001851.541860.621850.871858.02
2017-07-3115:001848.201848.201847.641847.64
2017-07-3114:301853.171853.861848.551848.55
2017-07-3114:001854.351855.051853.111853.11
2017-07-3113:301853.331855.271851.801854.41
2017-07-3113:001851.611854.761851.611853.41
2017-07-3112:301849.651852.491849.651851.68
2017-07-3112:00
2017-07-3111:301849.041849.041849.041849.04
2017-07-3111:001849.701849.811848.921849.11
2017-07-3110:301845.791850.281845.791849.79
2017-07-3110:001848.801849.361845.221845.61
2017-07-3109:301849.281849.311847.801848.29
2017-07-3109:001843.601849.851841.591849.21
2017-07-2815:001846.391846.391846.191846.19
2017-07-2814:301843.871845.731842.061845.34
2017-07-2814:001844.721845.101843.401843.78
2017-07-2813:301842.901844.751842.761844.70
2017-07-2813:001846.921846.921841.921842.90
2017-07-2812:301849.741849.791846.031846.91
2017-07-2812:00
2017-07-2811:301849.391849.391849.301849.30
2017-07-2811:001848.981849.501848.401849.37
2017-07-2810:301847.361849.771847.221849.06
2017-07-2810:001847.621848.501846.761847.39
2017-07-2809:301848.401848.521846.291847.98
2017-07-2809:001847.481849.721846.971848.38
2017-07-2715:001852.381852.381852.071852.07
2017-07-2714:301859.321859.321849.431852.47
2017-07-2714:001859.111862.961858.861859.40
2017-07-2713:301851.731859.361851.671859.28
2017-07-2713:001852.171852.511851.321851.75
2017-07-2712:301852.311852.311850.461852.24
2017-07-2712:00
2017-07-2711:301852.741853.151852.741853.15
2017-07-2711:001851.391852.681850.341852.52
2017-07-2710:301853.381853.851850.901851.36
2017-07-2710:001850.341855.561850.271853.41
2017-07-2709:301845.561850.581845.561850.35
2017-07-2709:001846.941849.671844.571845.53
2017-07-2615:001850.861850.861850.821850.82
2017-07-2614:301849.271852.571849.201851.06
2017-07-2614:001849.851850.751849.211849.26
2017-07-2613:301849.971849.971847.011849.69
2017-07-2613:001850.881850.881848.211849.98
2017-07-2612:301852.161852.901850.801851.00
2017-07-2612:00
2017-07-2611:301851.371851.371850.811850.81
2017-07-2611:001852.641853.231851.551852.06
2017-07-2610:301855.751856.261851.541852.59
2017-07-2610:001857.691857.971855.821855.82
2017-07-2609:301858.511859.711857.171857.64
2017-07-2609:001857.411859.391855.811858.49
2017-07-2515:001842.791842.791842.431842.43
2017-07-2514:301844.671844.901842.361842.68
2017-07-2514:001844.341845.261844.341844.69
2017-07-2513:301844.241845.051844.061844.34
2017-07-2513:001845.401845.881844.191844.24
2017-07-2512:301844.341846.241844.341845.42
2017-07-2512:00
2017-07-2511:301842.851842.851842.671842.67
2017-07-2511:001847.511847.761842.301842.93
2017-07-2510:301851.171851.171847.211847.55
2017-07-2510:001849.681852.021849.391851.17
2017-07-2509:301850.691851.531849.481849.70
2017-07-2509:001847.511852.801846.581850.70
2017-07-2415:001848.261848.261848.151848.15
2017-07-2414:301849.321850.521846.931848.30
2017-07-2414:001843.961849.401843.801849.25
2017-07-2413:301840.891844.021840.891844.02
2017-07-2413:001841.951842.151840.551840.92
2017-07-2412:301842.171843.131841.781841.97
2017-07-2412:00
2017-07-2411:301842.101842.101842.101842.10
2017-07-2411:001841.711842.351840.211842.10
2017-07-2410:301839.601842.251839.471841.86
2017-07-2410:001841.541842.351838.691839.52
2017-07-2409:301840.101841.751839.421841.51
2017-07-2409:001843.501843.751837.601840.09
2017-07-2115:001858.801858.801858.631858.63
2017-07-2114:301858.981858.981857.271857.95
2017-07-2114:001858.401859.301858.151858.98
2017-07-2113:301858.981859.351858.351858.35
2017-07-2113:001858.301858.921857.361858.92
2017-07-2112:301856.411858.721856.171858.11
2017-07-2112:00
2017-07-2111:301855.821855.871855.821855.87
2017-07-2111:001856.501856.661855.351855.79
2017-07-2110:301856.881857.131856.121856.48
2017-07-2110:001858.911858.911856.421856.97
2017-07-2109:301858.911859.431857.241858.81
2017-07-2109:001858.281859.151856.181858.91
2017-07-2015:001863.991863.991863.961863.96
2017-07-2014:301863.941864.341862.741863.89
2017-07-2014:001862.921864.281862.691863.91
2017-07-2013:301863.311863.461862.821862.93
2017-07-2013:001865.511865.511862.911863.22
2017-07-2012:301865.201866.391863.841865.56
2017-07-2012:00
2017-07-2011:301862.491862.511862.491862.51
2017-07-2011:001862.751862.851861.391862.34
2017-07-2010:301858.531864.101858.531862.81
2017-07-2010:001856.121858.651855.551858.54
2017-07-2009:301855.141856.711854.151856.15
2017-07-2009:001854.261856.301851.451855.18
2017-07-1915:001852.241852.241852.201852.20
2017-07-1914:301850.561852.781850.561851.73
2017-07-1914:001848.841851.881848.841850.64
2017-07-1913:301852.011852.221848.821848.84
2017-07-1913:001852.781853.271851.451852.02
2017-07-1912:301854.421854.711852.491852.77
2017-07-1912:00
2017-07-1911:301854.661854.661854.561854.56
2017-07-1911:001852.351855.001851.401854.69
2017-07-1910:301850.501852.391850.461852.33
2017-07-1910:001850.361851.671850.361850.57
2017-07-1909:301848.191850.251848.031850.25
2017-07-1909:001848.571848.741845.861847.98
2017-07-1815:001854.721854.721854.291854.29
2017-07-1814:301852.701855.291852.511855.29
2017-07-1814:001852.321852.711851.681852.68
2017-07-1813:301853.741853.901852.221852.29
2017-07-1813:001850.791854.331850.791853.72
2017-07-1812:301847.121850.961846.781850.89
2017-07-1812:00
2017-07-1811:301848.581848.581848.481848.48
2017-07-1811:001847.371848.851847.371848.72
2017-07-1810:301846.991847.891841.981847.37
2017-07-1810:001851.701852.171846.701846.98
2017-07-1809:301854.341854.351851.131851.58
2017-07-1809:001854.321855.141850.751854.30
2017-07-1415:001862.931862.931862.731862.73
2017-07-1414:301864.411865.121862.791862.79
2017-07-1414:001864.021865.411863.821864.40
2017-07-1413:301863.981864.141863.641864.08
2017-07-1413:001865.101865.841864.401864.40
2017-07-1412:301864.061866.461864.061865.19
2017-07-1412:00
2017-07-1411:301863.771864.091863.771864.09
2017-07-1411:001862.721863.951862.111863.47
2017-07-1410:301862.741863.381861.201862.64
2017-07-1410:001860.071862.721860.071862.72
2017-07-1409:301857.421860.761856.711860.09
2017-07-1409:001859.461861.351857.451857.57
2017-07-1315:001852.081852.081851.941851.94
2017-07-1314:301851.171853.161851.071851.96
2017-07-1314:001853.011853.131851.061851.18
2017-07-1313:301852.521854.261851.001853.01
2017-07-1313:001850.291852.701850.211852.52
2017-07-1312:301855.441855.441849.411850.26
2017-07-1312:00
2017-07-1311:301856.771856.771856.601856.60
2017-07-1311:001855.251857.361855.251856.78
2017-07-1310:301856.251856.531854.791855.31
2017-07-1310:001854.301856.641854.011856.26
2017-07-1309:301860.281860.941853.471854.30
2017-07-1309:001861.941862.081859.981860.18

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