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 
2017-10-2015:001962.851963.001962.851963.00
2017-10-2014:301962.831963.731962.021962.64
2017-10-2014:001962.311962.901961.001962.83
2017-10-2013:301962.171963.201961.441962.32
2017-10-2013:001963.551964.071962.121962.27
2017-10-2012:301964.181964.181962.701963.56
2017-10-2012:00
2017-10-2011:301964.821964.821964.411964.41
2017-10-2011:001964.701966.891964.401964.82
2017-10-2010:301960.171964.811960.171964.74
2017-10-2010:001961.561961.891959.231960.23
2017-10-2009:301958.161962.091958.161961.01
2017-10-2009:001957.331959.411956.391958.13
2017-10-1915:001965.091965.631965.091965.63
2017-10-1914:301964.951965.621962.951964.40
2017-10-1914:001965.011966.211964.521965.00
2017-10-1913:301964.551965.401963.491965.14
2017-10-1913:001965.331965.531961.241963.49
2017-10-1912:301968.101968.871965.301965.30
2017-10-1912:00
2017-10-1911:301969.541969.541969.531969.53
2017-10-1911:001966.781969.901966.781969.54
2017-10-1910:301965.851967.551965.311966.83
2017-10-1910:001966.281966.831965.511965.83
2017-10-1909:301968.811968.921965.061966.21
2017-10-1909:001967.581968.881964.301968.73
2017-10-1815:001959.511959.541959.511959.54
2017-10-1814:301959.801961.031957.931959.51
2017-10-1814:001956.261960.401955.911959.77
2017-10-1813:301957.201957.831955.811956.29
2017-10-1813:001956.891957.481956.391957.16
2017-10-1812:301959.061959.231956.251956.66
2017-10-1812:00
2017-10-1811:301958.641958.711958.641958.71
2017-10-1811:001960.091960.221958.141958.71
2017-10-1810:301959.591960.681958.681960.10
2017-10-1810:001957.661959.671957.251959.55
2017-10-1809:301956.941957.941953.311957.77
2017-10-1809:001960.031961.321956.731957.46
2017-10-1715:001958.551958.811958.551958.81
2017-10-1714:301957.001958.331955.601958.07
2017-10-1714:001955.431957.051955.261956.97
2017-10-1713:301958.491959.641955.451955.45
2017-10-1713:001956.161959.091956.051958.55
2017-10-1712:301954.131957.251953.451956.08
2017-10-1712:00
2017-10-1711:301954.041954.301954.041954.30
2017-10-1711:001951.741954.501951.131953.98
2017-10-1710:301954.291956.591951.221951.75
2017-10-1710:001960.491961.501953.941954.07
2017-10-1709:301963.011963.711958.351960.53
2017-10-1709:001963.031966.081962.401963.17
2017-10-1615:001953.061953.061952.681952.68
2017-10-1614:301956.051956.051952.281953.32
2017-10-1614:001958.401958.561955.431956.08
2017-10-1613:301956.621958.311956.621958.31
2017-10-1613:001956.811958.071954.841956.60
2017-10-1612:301957.861957.981956.111956.60
2017-10-1612:00
2017-10-1611:301958.011958.481958.011958.48
2017-10-1611:001956.081957.871955.341957.84
2017-10-1610:301956.371956.811953.671956.11
2017-10-1610:001957.381958.211956.001956.39
2017-10-1609:301950.181958.671950.181957.75
2017-10-1609:001942.871951.011940.871950.21
2017-10-1315:001939.161939.161938.461938.46
2017-10-1314:301937.621940.941937.521938.50
2017-10-1314:001940.841940.911935.861937.52
2017-10-1313:301939.691941.591939.681940.84
2017-10-1313:001938.111944.331937.441939.28
2017-10-1312:301930.091938.791929.981937.43
2017-10-1312:00
2017-10-1311:301926.371926.721926.371926.72
2017-10-1311:001928.311928.471925.911926.40
2017-10-1310:301926.851929.731926.451928.23
2017-10-1310:001924.751927.041924.021926.91
2017-10-1309:301923.531926.181923.531924.79
2017-10-1309:001925.771928.431923.371923.37
2017-10-1215:001929.511929.571929.511929.57
2017-10-1214:301928.521930.071928.521929.74
2017-10-1214:001930.561931.451928.841928.94
2017-10-1213:301931.951932.321929.931930.61
2017-10-1213:001932.821933.071931.581931.94
2017-10-1212:301932.531932.871931.791932.79
2017-10-1212:00
2017-10-1211:301931.691931.861931.691931.86
2017-10-1211:001930.881932.841930.681931.62
2017-10-1210:301929.161930.911929.061930.68
2017-10-1210:001929.641930.231928.131929.20
2017-10-1209:301932.521933.141928.941929.63
2017-10-1209:001936.481936.481932.481932.57
2017-10-1115:001930.491930.751930.491930.75
2017-10-1114:301930.471931.211929.051930.06
2017-10-1114:001929.891930.481929.571930.43
2017-10-1113:301930.721930.951929.761929.82
2017-10-1113:001930.591931.151930.291930.78
2017-10-1112:301930.321931.311929.561930.71
2017-10-1112:00
2017-10-1111:301930.381930.421930.381930.42
2017-10-1111:001929.731931.681929.731930.49
2017-10-1110:301930.611930.901929.251929.71
2017-10-1110:001926.271930.911926.141930.76
2017-10-1109:301923.831926.901923.831926.22
2017-10-1109:001929.731930.671923.671923.83
2017-10-1015:001930.481931.001930.481931.00
2017-10-1014:301928.261929.891928.261929.89
2017-10-1014:001928.131929.321927.101928.30
2017-10-1013:301925.651928.891924.501928.84
2017-10-1013:001924.771925.471924.331925.41
2017-10-1012:301926.061926.061924.651924.82
2017-10-1012:00
2017-10-1011:301925.801925.801925.661925.66
2017-10-1011:001923.531925.871923.171925.69
2017-10-1010:301924.001924.581922.761923.57
2017-10-1010:001922.971925.881922.931923.97
2017-10-1009:301921.621923.691921.491922.95
2017-10-1009:001922.121923.861919.261921.86
2017-10-0615:001928.301928.321928.301928.32
2017-10-0614:301928.641928.711926.791927.79
2017-10-0614:001928.051928.761927.681928.67
2017-10-0613:301928.151928.571927.401928.01
2017-10-0613:001926.061928.611926.031928.11
2017-10-0612:301925.621926.321925.031926.01
2017-10-0612:00
2017-10-0611:301926.111926.111926.111926.11
2017-10-0611:001926.071926.341925.641925.93
2017-10-0610:301926.531926.661925.141926.11
2017-10-0610:001927.941928.551926.551926.58
2017-10-0609:301927.821927.981926.101927.98
2017-10-0609:001925.831930.011925.701927.69
2017-10-0515:001918.861918.861918.611918.61
2017-10-0514:301917.111919.291916.811919.29
2017-10-0514:001918.071918.071917.141917.24
2017-10-0513:301918.961919.031916.711918.02
2017-10-0513:001918.421920.191918.161918.99
2017-10-0512:301918.771918.891916.921918.37
2017-10-0512:00
2017-10-0511:301918.881919.321918.881919.32
2017-10-0511:001918.511918.981918.331918.71
2017-10-0510:301918.411919.031918.391918.55
2017-10-0510:001918.011919.401917.471918.42
2017-10-0509:301922.411922.411918.011918.01
2017-10-0509:001922.501924.381922.111922.31
2017-10-0415:001922.341922.631922.341922.63
2017-10-0414:301920.911921.851920.561921.68
2017-10-0414:001923.801924.091919.401920.86
2017-10-0413:301924.381925.101923.831923.83
2017-10-0413:001925.761925.981923.541924.40
2017-10-0412:301926.531928.461925.671925.69
2017-10-0412:00
2017-10-0411:301926.891927.721926.891927.72
2017-10-0411:001925.111926.691925.111926.62
2017-10-0410:301922.231925.421921.661925.33
2017-10-0410:001921.101923.251920.571922.53
2017-10-0409:301924.981925.221920.861921.35
2017-10-0409:001925.801926.501919.921925.04
2017-10-0315:001922.381922.381922.321922.32
2017-10-0314:301918.911922.821918.881922.81
2017-10-0314:001917.911919.271917.291918.98
2017-10-0313:301917.811918.191916.941917.89
2017-10-0313:001918.801919.231917.951917.95
2017-10-0312:301919.201920.811918.201918.89
2017-10-0312:00
2017-10-0311:301917.741917.741917.571917.57
2017-10-0311:001917.701920.241917.661917.86
2017-10-0310:301913.141917.731913.141917.73
2017-10-0310:001912.591914.781912.591913.10
2017-10-0309:301915.571915.571911.871912.50
2017-10-0309:001917.181918.461914.681915.59
2017-10-0215:001909.031909.581909.031909.58
2017-10-0214:301907.541908.651906.801908.65
2017-10-0214:001906.131907.791906.081907.63
2017-10-0213:301907.781907.901905.981906.05
2017-10-0213:001908.411908.421907.291907.81
2017-10-0212:301907.631909.701907.081908.53
2017-10-0212:00
2017-10-0211:301906.661906.661906.591906.59
2017-10-0211:001908.821909.531906.351906.68
2017-10-0210:301910.861911.021908.341908.76
2017-10-0210:001909.961911.451908.951910.85
2017-10-0209:301910.191911.391908.641909.96
2017-10-0209:001913.881914.201908.571910.21
2017-09-2915:001911.591911.771911.591911.77
2017-09-2914:301910.541910.961908.531910.60
2017-09-2914:001909.201911.671909.201910.62
2017-09-2913:301910.141911.361908.591909.16
2017-09-2913:001907.351910.851907.351910.12
2017-09-2912:301906.681908.311905.881907.38
2017-09-2912:00
2017-09-2911:301906.751906.861906.751906.86
2017-09-2911:001905.331906.731904.451906.73
2017-09-2910:301905.131906.091904.951905.32
2017-09-2910:001905.191905.441903.331905.20
2017-09-2909:301906.431906.601904.831905.20
2017-09-2909:001908.651909.971905.871906.34
2017-09-2815:001914.401914.401914.191914.19
2017-09-2814:301910.991914.461910.761914.00
2017-09-2814:001910.811912.781908.341911.27
2017-09-2813:301910.591911.221910.191910.88
2017-09-2813:001912.011913.561910.491910.55
2017-09-2812:301906.371912.951905.381912.04
2017-09-2812:00
2017-09-2811:301907.271907.601907.271907.60
2017-09-2811:001907.461907.561905.151907.21
2017-09-2810:301908.121908.401905.461907.45
2017-09-2810:001908.781908.851907.531907.95
2017-09-2809:301910.191910.481907.011908.83
2017-09-2809:001915.341915.341909.721910.19
2017-09-2715:001900.831900.831900.711900.71
2017-09-2714:301899.021900.391898.581900.39
2017-09-2714:001901.141901.231898.881898.98
2017-09-2713:301898.861901.171898.671901.17
2017-09-2713:001898.911900.671898.141898.38
2017-09-2712:301900.441900.451898.061898.96
2017-09-2712:00
2017-09-2711:301899.651899.681899.651899.68
2017-09-2711:001897.401899.791897.371899.65
2017-09-2710:301896.241897.891893.721897.42
2017-09-2710:001894.641896.351893.801896.30
2017-09-2709:301897.031898.561894.511894.60
2017-09-2709:001898.931899.261895.551897.00
2017-09-2615:001911.791912.411911.791912.41
2017-09-2614:301910.311912.541910.151912.13
2017-09-2614:001910.511911.751910.141910.48
2017-09-2613:301908.761910.561908.291910.48
2017-09-2613:001910.561910.921908.531908.78
2017-09-2612:301912.831912.991910.351910.65
2017-09-2612:00
2017-09-2611:301912.781912.951912.781912.95
2017-09-2611:001909.911913.371909.881912.57
2017-09-2610:301910.391911.471909.591909.87
2017-09-2610:001910.611911.481909.541910.39
2017-09-2609:301910.801910.861908.351910.31
2017-09-2609:001908.521910.871907.561910.83
2017-09-2515:001909.401909.401909.401909.40
2017-09-2514:301907.521910.831907.521909.35
2017-09-2514:001907.851908.651907.341907.35
2017-09-2513:301906.901908.261906.901907.85
2017-09-2513:001908.151908.741906.421906.87
2017-09-2512:301908.221908.581907.031908.13
2017-09-2512:00
2017-09-2511:301910.111910.111910.011910.01
2017-09-2511:001907.961910.341906.741910.00
2017-09-2510:301909.061909.061906.541907.90
2017-09-2510:001909.371910.501908.451908.96
2017-09-2509:301908.271911.571908.271909.77
2017-09-2509:001912.071914.271907.731908.47
2017-09-2215:001901.591901.811901.591901.81
2017-09-2214:301901.241902.721900.451901.96
2017-09-2214:001900.381901.421900.351900.91
2017-09-2213:301897.801900.031897.801900.03
2017-09-2213:001896.961898.421896.961897.81
2017-09-2212:301898.391898.971894.931896.82
2017-09-2212:00
2017-09-2211:301899.001899.151899.001899.15
2017-09-2211:001900.131901.361897.341898.83
2017-09-2210:301898.201900.461898.121900.38
2017-09-2210:001900.661901.931895.801897.97
2017-09-2209:301905.261905.561898.821900.70
2017-09-2209:001907.431910.621905.011905.25
2017-09-2115:001904.771904.771904.541904.54
2017-09-2114:301904.671906.411903.941905.09
2017-09-2114:001907.721907.851904.261904.63
2017-09-2113:301910.231910.231906.781907.96
2017-09-2113:001910.441910.661908.201910.32
2017-09-2112:301915.771915.941910.111910.47
2017-09-2112:00
2017-09-2111:301917.371917.391917.371917.39
2017-09-2111:001914.411917.341913.871917.21
2017-09-2110:301913.741915.191913.741914.38
2017-09-2110:001912.831915.961912.701913.65
2017-09-2109:301914.091914.881912.491912.85
2017-09-2109:001914.271915.571912.061914.16
2017-09-2015:001898.861898.861898.421898.42
2017-09-2014:301896.841899.891896.791899.38
2017-09-2014:001896.951897.691896.391896.81
2017-09-2013:301896.701897.651895.821896.95
2017-09-2013:001897.621898.871896.581896.67
2017-09-2012:301901.431902.061897.571897.59
2017-09-2012:00
2017-09-2011:301898.521898.521898.331898.33
2017-09-2011:001897.011899.261896.921898.42
2017-09-2010:301895.851897.531895.851897.08
2017-09-2010:001894.001896.101893.531895.79
2017-09-2009:301893.981895.771893.721894.05
2017-09-2009:001893.681895.371893.031893.99
2017-09-1915:001897.281897.281897.101897.10
2017-09-1914:301897.361898.281896.101897.78
2017-09-1914:001894.511897.761893.801897.33
2017-09-1913:301889.221894.621889.221894.61
2017-09-1913:001888.421889.431888.361889.20
2017-09-1912:301888.211889.741887.871888.43
2017-09-1912:00
2017-09-1911:301888.741888.741888.651888.65
2017-09-1911:001888.401889.101887.321888.67
2017-09-1910:301885.411888.751885.411888.50
2017-09-1910:001886.701886.731884.161885.51
2017-09-1909:301887.901888.401886.261886.65
2017-09-1909:001882.821888.171882.541887.93
2017-09-1515:001862.311862.331862.311862.33
2017-09-1514:301864.051864.351862.191862.19
2017-09-1514:001863.791865.651863.391864.05
2017-09-1513:301865.011865.131863.501863.90
2017-09-1513:001863.551865.751862.931864.91
2017-09-1512:301859.111865.141859.111863.45
2017-09-1512:00
2017-09-1511:301857.791858.191857.791858.19
2017-09-1511:001857.151858.241856.971857.67
2017-09-1510:301858.081859.351856.921857.15
2017-09-1510:001859.491860.531857.771858.04
2017-09-1509:301858.041859.691858.041859.44
2017-09-1509:001849.451858.561849.091857.64
2017-09-1415:001853.571853.571853.161853.16
2017-09-1414:301853.891854.111851.901853.75
2017-09-1414:001854.631854.841853.801853.94
2017-09-1413:301852.551855.001852.511854.65
2017-09-1413:001856.251856.731852.251852.52
2017-09-1412:301858.131858.131854.041856.14
2017-09-1412:00
2017-09-1411:301860.191860.581860.191860.58
2017-09-1411:001863.831863.831859.241860.01
2017-09-1410:301862.291864.991861.891863.81
2017-09-1410:001861.421863.501860.931862.37
2017-09-1409:301857.201861.451857.151861.22
2017-09-1409:001859.241861.621856.961857.22

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