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 
2017-05-2215:001788.731788.731788.531788.53
2017-05-2214:301786.301788.891786.291788.78
2017-05-2214:001786.651787.551786.131786.25
2017-05-2213:301787.961788.651786.781786.78
2017-05-2213:001789.971789.971787.911787.93
2017-05-2212:301787.871791.011787.871790.06
2017-05-2212:00
2017-05-2211:301786.831786.831786.621786.62
2017-05-2211:001785.731787.461785.541787.03
2017-05-2210:301786.111788.011785.471785.84
2017-05-2210:001784.331787.481782.881786.56
2017-05-2209:301790.521790.521783.751784.06
2017-05-2209:001787.521790.961786.291790.58
2017-05-1915:001779.681779.681779.211779.21
2017-05-1914:301781.871781.871779.891781.00
2017-05-1914:001778.081782.601778.081781.95
2017-05-1913:301777.771778.631777.161778.10
2017-05-1913:001776.991779.031776.091777.80
2017-05-1912:301769.371777.891768.891777.25
2017-05-1912:00
2017-05-1911:301769.061769.281769.061769.28
2017-05-1911:001767.551770.151766.761769.10
2017-05-1910:301767.671770.261766.831767.55
2017-05-1910:001765.511768.221764.081767.87
2017-05-1909:301770.241771.331765.391765.93
2017-05-1909:001772.481773.381767.281769.96
2017-05-1815:001768.821768.821768.431768.43
2017-05-1814:301769.001770.051768.541769.43
2017-05-1814:001766.101769.751766.081769.02
2017-05-1813:301765.301767.141765.061766.84
2017-05-1813:001765.171766.761764.751765.28
2017-05-1812:301766.821767.051764.951765.12
2017-05-1812:00
2017-05-1811:301769.001769.141769.001769.14
2017-05-1811:001764.141769.021763.841769.02
2017-05-1810:301764.591765.851762.621764.06
2017-05-1810:001764.951764.951761.951764.51
2017-05-1809:301773.231773.341764.801764.93
2017-05-1809:001772.201775.201768.911773.28
2017-05-1715:001799.961799.961799.671799.67
2017-05-1714:301801.031801.441798.131799.82
2017-05-1714:001800.011801.331800.011801.12
2017-05-1713:301800.631801.671799.661800.07
2017-05-1713:001798.841801.151798.841800.62
2017-05-1712:301799.251800.001798.181798.76
2017-05-1712:00
2017-05-1711:301802.771802.771802.671802.67
2017-05-1711:001801.461803.781800.801802.76
2017-05-1710:301801.921802.741800.331801.46
2017-05-1710:001802.611802.921800.651801.92
2017-05-1709:301799.351803.401797.341803.01
2017-05-1709:001804.471805.531797.141799.23
2017-05-1615:001816.191816.421816.191816.42
2017-05-1614:301813.621816.151811.971815.92
2017-05-1614:001813.871813.901812.121813.64
2017-05-1613:301814.561815.031812.721813.83
2017-05-1613:001814.971815.541814.561814.70
2017-05-1612:301813.541815.981812.671814.94
2017-05-1612:00
2017-05-1611:301811.791812.001811.791812.00
2017-05-1611:001817.801818.371811.671811.78
2017-05-1610:301819.951822.271817.281817.87
2017-05-1610:001821.381821.951820.041820.04
2017-05-1609:301825.051825.711821.411821.41
2017-05-1609:001823.391825.511821.671824.98
2017-05-1515:001813.361813.581813.361813.58
2017-05-1514:301809.791813.331809.671813.09
2017-05-1514:001809.341810.881809.331809.89
2017-05-1513:301811.431811.611809.151809.34
2017-05-1513:001811.041811.911811.021811.39
2017-05-1512:301810.361811.051809.291811.05
2017-05-1512:00
2017-05-1511:301810.131810.251810.131810.25
2017-05-1511:001808.861811.461808.011810.06
2017-05-1510:301809.631810.681808.741808.87
2017-05-1510:001807.971811.561807.971809.49
2017-05-1509:301807.941809.511807.241808.03
2017-05-1509:001807.491809.441806.061808.18
2017-05-1215:001819.111819.601819.111819.60
2017-05-1214:301817.171818.811816.291818.30
2017-05-1214:001816.461818.191816.261817.25
2017-05-1213:301816.251817.321815.971816.53
2017-05-1213:001813.761816.881813.761816.27
2017-05-1212:301814.231815.671812.911814.07
2017-05-1212:00
2017-05-1211:301814.401814.401814.121814.12
2017-05-1211:001816.281816.911812.911815.14
2017-05-1210:301819.961821.181816.321816.32
2017-05-1210:001820.781822.861819.781819.92
2017-05-1209:301819.701822.571818.581820.75
2017-05-1209:001824.091826.381819.551819.55
2017-05-1115:001830.321830.381830.321830.38
2017-05-1114:301830.581831.981829.461830.68
2017-05-1114:001830.531832.021830.451830.45
2017-05-1113:301832.021832.841830.481830.56
2017-05-1113:001826.261831.981826.261831.98
2017-05-1112:301825.441826.911825.141826.25
2017-05-1112:00
2017-05-1111:301825.821826.021825.821826.02
2017-05-1111:001824.691825.811824.611825.69
2017-05-1110:301823.481824.541822.101824.54
2017-05-1110:001822.891824.341822.581823.49
2017-05-1109:301824.721825.251821.361822.99
2017-05-1109:001830.781831.311824.851824.85
2017-05-1015:001829.651829.651829.501829.50
2017-05-1014:301828.791831.551828.141829.92
2017-05-1014:001828.111829.201827.831829.08
2017-05-1013:301825.891828.381825.891828.12
2017-05-1013:001829.721829.721825.891825.89
2017-05-1012:301828.811831.311828.681829.77
2017-05-1012:00
2017-05-1011:301831.451831.531831.451831.53
2017-05-1011:001831.491832.401830.901831.29
2017-05-1010:301833.681834.401831.421831.51
2017-05-1010:001830.271835.201830.191833.57
2017-05-1009:301827.381831.411826.991830.44
2017-05-1009:001830.571832.321827.281827.28
2017-05-0915:001828.351828.351828.141828.14
2017-05-0914:301828.861829.401827.131828.18
2017-05-0914:001828.741830.401828.741828.93
2017-05-0913:301829.691829.861827.751828.73
2017-05-0913:001827.531830.451826.961829.58
2017-05-0912:301829.091829.151825.641827.53
2017-05-0912:00
2017-05-0911:301830.781831.171830.781831.17
2017-05-0911:001828.561830.751828.541830.72
2017-05-0910:301828.631829.731827.021828.42
2017-05-0910:001829.711830.841828.561828.66
2017-05-0909:301833.681834.241829.611829.69
2017-05-0909:001835.321835.501830.151833.73
2017-05-0815:001834.791834.791834.681834.68
2017-05-0814:301834.311835.991834.231834.82
2017-05-0814:001832.781835.521832.481834.40
2017-05-0813:301832.611833.851832.561832.66
2017-05-0813:001833.301834.911832.601832.64
2017-05-0812:301829.041834.421828.721833.59
2017-05-0812:00
2017-05-0811:301828.431828.471828.431828.47
2017-05-0811:001828.841830.071828.191828.48
2017-05-0810:301826.311829.811825.951828.86
2017-05-0810:001828.511829.961826.151826.26
2017-05-0809:301823.301828.921823.301828.31
2017-05-0809:001818.831823.281818.181823.28
2017-05-0215:001795.821795.871795.821795.87
2017-05-0214:301795.111795.951793.601795.27
2017-05-0214:001796.621797.441793.371795.11
2017-05-0213:301797.521798.481795.801796.55
2017-05-0213:001797.431798.271797.431797.49
2017-05-0212:301797.181798.251796.611797.55
2017-05-0212:00
2017-05-0211:301797.661797.781797.661797.78
2017-05-0211:001794.311797.701794.311797.54
2017-05-0210:301797.391797.681794.331794.39
2017-05-0210:001796.531797.781795.841797.03
2017-05-0209:301791.471796.821791.321796.40
2017-05-0209:001785.621792.411785.621791.53
2017-05-0115:001782.251782.251782.181782.18
2017-05-0114:301779.491782.531779.341781.99
2017-05-0114:001779.081779.611778.591779.61
2017-05-0113:301778.111779.411777.851779.27
2017-05-0113:001777.811778.701777.371778.03
2017-05-0112:301775.111778.121775.071777.82
2017-05-0112:00
2017-05-0111:301775.611775.941775.611775.94
2017-05-0111:001774.521775.691774.041775.57
2017-05-0110:301770.441776.241769.791774.50
2017-05-0110:001771.401771.431769.951770.38
2017-05-0109:301769.341772.301769.041771.38
2017-05-0109:001770.451773.341769.631769.69
2017-04-2815:001773.731773.731773.651773.65
2017-04-2814:301772.951773.681771.881773.67
2017-04-2814:001771.041773.801770.931773.08
2017-04-2813:301772.821773.951769.721771.39
2017-04-2813:001771.421774.271771.421772.83
2017-04-2812:301776.441776.491770.831771.35
2017-04-2812:00
2017-04-2811:301775.921776.101775.921776.10
2017-04-2811:001776.431776.431774.681775.80
2017-04-2810:301778.241778.241775.421776.40
2017-04-2810:001779.021779.181777.561778.36
2017-04-2809:301779.931782.291778.501778.95
2017-04-2809:001780.021785.021779.661779.98
2017-04-2715:001782.021782.021781.671781.67
2017-04-2714:301780.611784.191779.801784.19
2017-04-2714:001780.101781.021779.351780.84
2017-04-2713:301779.801780.101778.961780.09
2017-04-2713:001778.381780.791778.381779.85
2017-04-2712:301781.771783.061777.861778.60
2017-04-2712:00
2017-04-2711:301781.021781.171781.021781.17
2017-04-2711:001779.771781.261778.141780.99
2017-04-2710:301779.941780.681778.271779.49
2017-04-2710:001777.601780.161777.531779.75
2017-04-2709:301773.071778.531772.531777.58
2017-04-2709:001775.621777.771772.941772.98
2017-04-2615:001782.261782.581782.261782.58
2017-04-2614:301778.991781.701778.971781.15
2017-04-2614:001780.101781.161778.791779.09
2017-04-2613:301777.311780.381777.301780.05
2017-04-2613:001776.861777.381774.331776.99
2017-04-2612:301775.921777.441775.211776.93
2017-04-2612:00
2017-04-2611:301776.561776.661776.561776.66
2017-04-2611:001775.751777.161775.321776.49
2017-04-2610:301774.031775.821772.121775.82
2017-04-2610:001772.481774.701772.461773.93
2017-04-2609:301770.141773.491769.581772.48
2017-04-2609:001770.371771.921768.111770.09
2017-04-2515:001755.911755.961755.911755.96
2017-04-2514:301754.251758.831754.251756.48
2017-04-2514:001751.031754.711751.031753.97
2017-04-2513:301754.531754.871750.921751.04
2017-04-2513:001752.281755.051751.861754.58
2017-04-2512:301754.661755.971750.991752.30
2017-04-2512:00
2017-04-2511:301754.041754.141754.041754.14
2017-04-2511:001747.561754.081747.551754.02
2017-04-2510:301746.041749.111745.941747.57
2017-04-2510:001744.961746.471743.421746.03
2017-04-2509:301743.231744.961740.411744.64
2017-04-2509:001733.031743.001733.031743.00
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

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