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 
2017-03-2815:001800.121800.661800.121800.66
2017-03-2814:301795.351799.661795.351799.66
2017-03-2814:001796.111796.621794.921795.38
2017-03-2813:301797.381797.731795.861795.86
2017-03-2813:001798.741799.711796.711797.47
2017-03-2812:301800.111800.111798.351798.79
2017-03-2812:00
2017-03-2811:301799.711799.711799.451799.45
2017-03-2811:001797.351800.421797.341800.27
2017-03-2810:301795.361798.431794.781797.38
2017-03-2810:001796.131796.641791.731794.98
2017-03-2809:301796.321797.871794.931796.22
2017-03-2809:001792.431796.641791.421796.37
2017-03-2715:001775.841776.181775.841776.18
2017-03-2714:301776.471776.831774.431776.00
2017-03-2714:001775.841776.851774.421776.50
2017-03-2713:301775.261776.961775.261775.88
2017-03-2713:001775.511776.701774.131775.17
2017-03-2712:301775.581777.171774.721775.49
2017-03-2712:00
2017-03-2711:301774.281774.281774.211774.21
2017-03-2711:001773.091775.641772.541774.65
2017-03-2710:301773.131775.271772.991773.07
2017-03-2710:001775.751775.751771.111773.71
2017-03-2709:301781.851781.851775.471775.47
2017-03-2709:001783.571784.741778.821781.84
2017-03-2415:001801.871801.981801.871801.98
2017-03-2414:301801.761802.721800.241801.40
2017-03-2414:001800.721802.831800.721802.03
2017-03-2413:301801.861802.461800.521800.70
2017-03-2413:001801.811802.021800.681801.89
2017-03-2412:301802.891802.891798.011801.75
2017-03-2412:00
2017-03-2411:301805.061805.191805.061805.19
2017-03-2411:001801.111805.081801.001805.08
2017-03-2410:301805.071807.801801.161801.16
2017-03-2410:001800.081805.511798.211805.16
2017-03-2409:301794.771801.151794.181800.57
2017-03-2409:001785.371795.381785.261794.69
2017-03-2315:001785.241785.241784.881784.88
2017-03-2314:301783.091785.981782.401785.53
2017-03-2314:001783.361784.381782.531783.03
2017-03-2313:301782.841784.631782.341783.43
2017-03-2313:001783.591784.601781.971782.64
2017-03-2312:301782.451783.651781.121783.58
2017-03-2312:00
2017-03-2311:301783.201783.651783.201783.65
2017-03-2311:001781.851783.181780.441783.13
2017-03-2310:301779.301784.001779.091781.37
2017-03-2310:001783.371784.201777.711779.34
2017-03-2309:301780.821784.171778.261783.46
2017-03-2309:001781.871786.791781.011781.20
2017-03-2215:001785.751785.751784.941784.94
2017-03-2214:301789.551789.641784.991786.87
2017-03-2214:001791.031791.421789.181789.56
2017-03-2213:301790.771791.801790.611790.93
2017-03-2213:001790.341790.831789.651790.79
2017-03-2212:301791.771792.351789.311790.34
2017-03-2212:00
2017-03-2211:301790.381790.381790.381790.38
2017-03-2211:001793.481793.491788.431790.34
2017-03-2210:301793.741794.861792.131793.31
2017-03-2210:001798.431798.491793.621793.62
2017-03-2209:301800.301801.031797.721798.30
2017-03-2209:001803.131803.871794.741800.03
2017-03-2115:001832.341832.341832.291832.29
2017-03-2114:301833.021835.221831.781833.13
2017-03-2114:001831.961833.461831.651832.99
2017-03-2113:301832.581832.591831.471831.98
2017-03-2113:001832.861833.191832.191832.56
2017-03-2112:301834.541834.681832.271832.85
2017-03-2112:00
2017-03-2111:301833.721834.321833.721834.32
2017-03-2111:001833.701834.281832.641833.56
2017-03-2110:301830.061834.981829.601833.71
2017-03-2110:001827.071830.191826.831829.82
2017-03-2109:301827.041828.761825.311827.27
2017-03-2109:001829.411830.741824.921826.90
2017-03-1715:001838.591838.591838.451838.45
2017-03-1714:301839.191840.601837.171840.60
2017-03-1714:001838.491839.391838.051839.24
2017-03-1713:301838.731841.031838.391838.49
2017-03-1713:001838.711839.821838.131838.70
2017-03-1712:301837.721838.771837.191838.72
2017-03-1712:00
2017-03-1711:301838.401838.501838.401838.50
2017-03-1711:001838.941839.201837.331838.44
2017-03-1710:301840.961841.061838.611838.90
2017-03-1710:001839.501841.371838.731841.07
2017-03-1709:301837.591840.411836.411839.60
2017-03-1709:001839.141840.441837.561837.94
2017-03-1615:001848.481848.481848.401848.40
2017-03-1614:301846.801849.381846.141849.38
2017-03-1614:001849.631849.831846.351846.68
2017-03-1613:301847.171849.741846.341849.69
2017-03-1613:001850.371850.661847.231847.23
2017-03-1612:301846.371850.991845.921850.40
2017-03-1612:00
2017-03-1611:301845.371845.711845.371845.71
2017-03-1611:001846.201846.211843.261845.36
2017-03-1610:301846.181847.701845.771846.24
2017-03-1610:001840.791848.741840.481846.13
2017-03-1609:301843.651843.741840.671840.84
2017-03-1609:001836.891843.221835.351843.22
2017-03-1515:001848.761848.761848.731848.73
2017-03-1514:301846.431850.301846.431848.81
2017-03-1514:001845.711846.611845.331846.47
2017-03-1513:301845.401845.961845.051845.70
2017-03-1513:001847.141847.521845.301845.30
2017-03-1512:301846.811847.501845.671847.12
2017-03-1512:00
2017-03-1511:301844.531844.831844.531844.83
2017-03-1511:001844.471844.911844.101844.36
2017-03-1510:301844.271844.781843.381844.49
2017-03-1510:001844.461844.701843.461844.22
2017-03-1509:301842.771846.481842.291844.39
2017-03-1509:001844.131845.481840.741842.72
2017-03-1415:001853.181853.181852.731852.73
2017-03-1414:301853.051854.211852.871853.73
2017-03-1414:001854.061854.351852.401853.07
2017-03-1413:301853.401854.451853.301854.03
2017-03-1413:001853.101853.691853.051853.41
2017-03-1412:301854.731854.731852.401853.13
2017-03-1412:00
2017-03-1411:301853.841854.161853.841854.16
2017-03-1411:001852.631853.791852.451853.79
2017-03-1410:301852.771853.521852.231852.68
2017-03-1410:001854.811855.241852.871852.87
2017-03-1409:301853.821854.991853.571854.85
2017-03-1409:001855.751856.091852.671853.76
2017-03-1315:001854.301854.941854.301854.94
2017-03-1314:301853.641854.611853.541853.75
2017-03-1314:001853.091854.221853.091853.64
2017-03-1313:301853.461854.461852.901853.10
2017-03-1313:001854.471854.851853.521853.52
2017-03-1312:301854.551855.371853.061854.38
2017-03-1312:00
2017-03-1311:301854.101854.361854.101854.36
2017-03-1311:001852.301854.321852.281854.08
2017-03-1310:301855.291855.291852.431852.51
2017-03-1310:001851.891855.381851.891855.20
2017-03-1309:301849.491852.291849.161851.86
2017-03-1309:001848.211852.111846.791849.54
2017-03-1015:001854.041854.041853.611853.61
2017-03-1014:301851.641854.371851.611853.94
2017-03-1014:001851.641852.641849.891851.57
2017-03-1013:301848.931851.661848.821851.66
2017-03-1013:001849.941850.041848.691848.97
2017-03-1012:301850.731850.991848.441850.02
2017-03-1012:00
2017-03-1011:301849.781849.901849.781849.90
2017-03-1011:001849.421851.141849.041849.78
2017-03-1010:301849.311850.651848.311849.39
2017-03-1010:001847.911849.821847.381849.35
2017-03-1009:301849.661851.411847.741847.98
2017-03-1009:001847.431851.271844.361849.88
2017-03-0915:001831.881831.881831.761831.76
2017-03-0914:301830.651832.331830.521831.95
2017-03-0914:001830.751831.851830.421830.56
2017-03-0913:301831.481832.621830.711830.72
2017-03-0913:001828.061832.091827.951831.25
2017-03-0912:301828.111829.801827.691828.15
2017-03-0912:00
2017-03-0911:301828.551828.551828.481828.48
2017-03-0911:001827.961828.741826.261828.52
2017-03-0910:301830.231831.491827.971827.97
2017-03-0910:001831.991832.221829.081830.25
2017-03-0909:301831.871832.601829.751832.46
2017-03-0909:001833.251833.541830.051831.97
2017-03-0815:001825.661825.981825.661825.98
2017-03-0814:301823.991825.121822.521825.11
2017-03-0814:001824.111824.911823.241823.97
2017-03-0813:301823.631824.611822.991824.10
2017-03-0813:001824.331824.581823.151823.67
2017-03-0812:301823.881824.681822.251824.28
2017-03-0812:00
2017-03-0811:301825.131825.131825.011825.01
2017-03-0811:001824.471825.471823.411825.21
2017-03-0810:301820.411824.531819.631824.53
2017-03-0810:001826.591826.591819.921820.48
2017-03-0809:301827.811828.621826.031826.46
2017-03-0809:001829.531830.791825.501827.80
2017-03-0715:001832.221832.451832.221832.45
2017-03-0714:301830.271831.801830.271830.93
2017-03-0714:001832.281832.661830.311830.32
2017-03-0713:301830.621832.511830.241832.29
2017-03-0713:001832.281832.281830.541830.69
2017-03-0712:301832.851832.891831.181832.27
2017-03-0712:00
2017-03-0711:301833.611833.611833.611833.61
2017-03-0711:001833.951834.601832.811833.57
2017-03-0710:301834.621834.621833.841833.93
2017-03-0710:001833.341835.601833.341834.66
2017-03-0709:301831.721835.291831.711833.12
2017-03-0709:001830.571833.241829.871831.69
2017-03-0615:001832.251832.331832.251832.33
2017-03-0614:301834.431835.811831.701832.31
2017-03-0614:001833.771834.641832.691834.62
2017-03-0613:301834.431834.431831.591833.60
2017-03-0613:001831.761835.211831.571834.47
2017-03-0612:301829.671832.581829.671831.96
2017-03-0612:00
2017-03-0611:301830.751830.751830.691830.69
2017-03-0611:001831.561831.591829.971830.79
2017-03-0610:301831.291832.511831.121831.56
2017-03-0610:001827.891831.321827.851831.32
2017-03-0609:301828.031829.931827.481827.81
2017-03-0609:001829.311829.521824.661827.95
2017-03-0315:001835.771836.141835.771836.14
2017-03-0314:301830.441835.301828.871835.30
2017-03-0314:001832.341834.111830.371830.37
2017-03-0313:301832.351832.471830.361832.06
2017-03-0313:001832.551834.481830.651832.30
2017-03-0312:301837.281837.281831.301832.54
2017-03-0312:00
2017-03-0311:301840.481840.481840.391840.39
2017-03-0311:001837.591840.761837.331840.38
2017-03-0310:301839.061839.541837.431837.60
2017-03-0310:001838.751839.181836.691839.08
2017-03-0309:301841.631842.161838.791838.79
2017-03-0309:001840.501844.101840.191841.60
2017-03-0215:001844.581844.581844.321844.32
2017-03-0214:301845.671846.671844.371844.40
2017-03-0214:001846.951847.731844.641844.84
2017-03-0213:301845.871847.851845.611846.94
2017-03-0213:001847.191848.311845.851845.95
2017-03-0212:301851.161851.731847.301847.30
2017-03-0212:00
2017-03-0211:301853.361854.181853.361854.18
2017-03-0211:001851.971853.561851.361852.82
2017-03-0210:301851.121853.461850.771851.98
2017-03-0210:001851.281852.111849.271851.09
2017-03-0209:301854.701857.001851.121851.24
2017-03-0209:001852.321858.971850.871854.47
2017-03-0115:001827.471827.471827.451827.45
2017-03-0114:301828.501828.501826.421827.36
2017-03-0114:001825.431828.461825.431828.37
2017-03-0113:301822.221826.661822.221825.45
2017-03-0113:001820.331823.711820.281822.20
2017-03-0112:301820.031823.821818.221820.59
2017-03-0112:00
2017-03-0111:301812.441812.641812.441812.64
2017-03-0111:001810.901817.141806.641812.30
2017-03-0110:301821.151821.151810.921810.92
2017-03-0110:001819.061822.431818.661821.18
2017-03-0109:301821.101822.511819.101819.10
2017-03-0109:001819.651826.731814.421821.84
2017-02-2815:001807.891807.891807.851807.85
2017-02-2814:301818.941818.951809.041809.21
2017-02-2814:001819.061820.991818.381818.98
2017-02-2813:301820.771821.421819.011819.02
2017-02-2813:001822.341823.911820.711820.71
2017-02-2812:301823.631823.721820.131822.35
2017-02-2812:00
2017-02-2811:301823.481823.481823.421823.42
2017-02-2811:001821.311823.701821.311823.64
2017-02-2810:301822.851824.621821.291821.29
2017-02-2810:001819.111823.261819.111822.88
2017-02-2809:301822.241824.441818.131818.90
2017-02-2809:001814.861822.391814.861822.04
2017-02-2715:001804.241804.241803.801803.80
2017-02-2714:301803.471805.881802.391804.54
2017-02-2714:001805.781807.091803.451803.53
2017-02-2713:301808.321808.781805.271805.51
2017-02-2713:001807.661810.691807.661808.56
2017-02-2712:301807.871809.191805.891807.61
2017-02-2712:00
2017-02-2711:301802.941802.941802.931802.93
2017-02-2711:001798.531802.971797.721802.97
2017-02-2710:301796.031800.201793.511798.43
2017-02-2710:001804.501805.221792.981795.64
2017-02-2709:301807.041808.471802.451804.64
2017-02-2709:001810.321811.891803.281807.15
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

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