TOPIX 500 バリュー 30分足 時系列データ

TOPIX 500 バリュー
 
 
始値 
高値 
安値 
終値 
2017-09-2015:001821.731821.731821.221821.22
2017-09-2014:301819.951822.841819.891822.28
2017-09-2014:001819.901820.671819.441819.92
2017-09-2013:301819.521820.511818.751819.90
2017-09-2013:001820.521821.671819.401819.50
2017-09-2012:301824.001824.621820.451820.48
2017-09-2012:00
2017-09-2011:301821.141821.141820.961820.96
2017-09-2011:001819.511821.871819.411821.02
2017-09-2010:301818.401820.061818.401819.59
2017-09-2010:001816.381818.611815.951818.33
2017-09-2009:301816.531818.171816.271816.43
2017-09-2009:001816.351818.251815.721816.55
2017-09-1915:001820.081820.081819.791819.79
2017-09-1914:301820.111821.091818.911820.61
2017-09-1914:001817.141820.471816.461820.09
2017-09-1913:301811.981817.251811.981817.25
2017-09-1913:001811.281812.251811.201811.95
2017-09-1912:301811.211812.581810.861811.29
2017-09-1912:00
2017-09-1911:301811.681811.681811.581811.58
2017-09-1911:001811.301812.041810.321811.60
2017-09-1910:301808.311811.591808.311811.41
2017-09-1910:001809.601809.641807.101808.42
2017-09-1909:301811.081811.601809.181809.54
2017-09-1909:001805.621811.381805.321811.10
2017-09-1515:001785.341785.341785.271785.27
2017-09-1514:301787.661787.791785.341785.34
2017-09-1514:001787.461789.291787.081787.66
2017-09-1513:301788.831788.951787.261787.57
2017-09-1513:001787.601789.581786.911788.73
2017-09-1512:301783.411789.231783.411787.49
2017-09-1512:00
2017-09-1511:301782.151782.481782.151782.48
2017-09-1511:001781.371782.471781.191782.01
2017-09-1510:301782.281783.511781.111781.37
2017-09-1510:001783.791784.721781.961782.23
2017-09-1509:301782.431784.001782.341783.74
2017-09-1509:001774.101782.971773.741782.02
2017-09-1415:001778.311778.311777.921777.92
2017-09-1414:301778.571778.891776.781778.52
2017-09-1414:001779.341779.541778.461778.63
2017-09-1413:301777.711779.751777.661779.36
2017-09-1413:001781.281781.671777.421777.69
2017-09-1412:301783.001783.001779.091781.18
2017-09-1412:00
2017-09-1411:301784.991785.341784.991785.34
2017-09-1411:001788.271788.271783.991784.82
2017-09-1410:301786.741789.381786.311788.24
2017-09-1410:001785.721787.831785.221786.82
2017-09-1409:301781.591785.741781.531785.51
2017-09-1409:001783.391785.891781.331781.60
2017-09-1315:001783.971783.971783.751783.75
2017-09-1314:301784.331785.321783.531784.10
2017-09-1314:001785.131785.411784.291784.32
2017-09-1313:301785.871785.901785.051785.12
2017-09-1313:001785.071786.221784.691785.86
2017-09-1312:301785.861786.531784.941785.12
2017-09-1312:00
2017-09-1311:301785.311785.511785.311785.51
2017-09-1311:001784.031785.331783.171785.29
2017-09-1310:301785.471785.711783.911784.04
2017-09-1310:001783.691785.501783.111785.43
2017-09-1309:301783.031784.431782.701783.68
2017-09-1309:001781.801784.771781.211783.17
2017-09-1215:001770.531770.601770.531770.60
2017-09-1214:301772.271772.621770.411770.55
2017-09-1214:001772.351773.271771.871772.39
2017-09-1213:301773.791775.041772.081772.36
2017-09-1213:001770.591774.241770.591774.24
2017-09-1212:301771.191772.721769.991770.09
2017-09-1212:00
2017-09-1211:301769.771769.861769.771769.86
2017-09-1211:001769.851771.241769.621769.62
2017-09-1210:301770.371770.941769.811769.81
2017-09-1210:001771.721772.891769.911770.36
2017-09-1209:301770.451771.121768.641771.12
2017-09-1209:001770.151771.911769.591770.59
2017-09-1115:001752.841753.051752.841753.05
2017-09-1114:301754.381754.771751.941752.48
2017-09-1114:001756.401756.461754.371754.42
2017-09-1113:301756.571757.051756.201756.41
2017-09-1113:001758.201758.521756.171756.61
2017-09-1112:301758.441760.031758.201758.20
2017-09-1112:00
2017-09-1111:301758.241758.381758.241758.38
2017-09-1111:001759.291760.491758.191758.19
2017-09-1110:301761.161762.031758.241759.57
2017-09-1110:001758.281761.341757.571761.16
2017-09-1109:301757.241758.791756.001758.23
2017-09-1109:001751.001759.201749.551757.55
2017-09-0815:001734.271734.271734.061734.06
2017-09-0814:301731.621734.001730.801733.95
2017-09-0814:001737.811737.811731.601731.60
2017-09-0813:301737.841738.411737.391738.20
2017-09-0813:001737.021738.181737.021737.82
2017-09-0812:301739.191739.751736.791736.86
2017-09-0812:00
2017-09-0811:301739.281739.351739.281739.35
2017-09-0811:001739.791740.881739.041739.26
2017-09-0810:301739.971741.401739.881739.88
2017-09-0810:001739.431740.201739.011739.96
2017-09-0809:301739.991739.991736.921739.52
2017-09-0809:001738.011741.131737.401739.99
2017-09-0715:001741.331741.371741.331741.37
2017-09-0714:301741.001742.311740.911741.85
2017-09-0714:001743.141743.141739.711741.11
2017-09-0713:301740.271743.801739.901743.07
2017-09-0713:001741.461741.511738.911740.05
2017-09-0712:301745.611746.091741.301741.39
2017-09-0712:00
2017-09-0711:301744.871745.171744.871745.17
2017-09-0711:001744.041745.691743.631744.80
2017-09-0710:301745.791746.341743.221744.10
2017-09-0710:001749.541750.381745.771745.77
2017-09-0709:301748.251750.831746.231750.46
2017-09-0709:001744.291750.361743.211748.07
2017-09-0615:001737.201737.201736.951736.95
2017-09-0614:301736.751737.991736.461737.77
2017-09-0614:001736.311738.191736.091736.83
2017-09-0613:301734.441737.131734.271736.40
2017-09-0613:001735.961736.411734.451734.45
2017-09-0612:301731.131736.011731.111735.96
2017-09-0612:00
2017-09-0611:301732.051732.301732.051732.30
2017-09-0611:001731.701732.621731.161732.16
2017-09-0610:301731.191732.431729.751731.80
2017-09-0610:001729.181731.231728.651731.21
2017-09-0609:301729.271732.901727.591729.15
2017-09-0609:001729.081731.891727.391729.57
2017-09-0515:001740.581740.581740.541740.54
2017-09-0514:301739.441741.011738.361739.13
2017-09-0514:001742.531742.651739.211739.41
2017-09-0513:301742.391742.611740.241742.50
2017-09-0513:001741.001743.521740.071742.35
2017-09-0512:301742.031742.031738.131740.91
2017-09-0512:00
2017-09-0511:301744.091744.091743.921743.92
2017-09-0511:001746.131747.211741.571744.15
2017-09-0510:301749.391749.591745.391746.04
2017-09-0510:001748.481749.461747.041749.42
2017-09-0509:301748.231751.391747.551748.53
2017-09-0509:001752.221752.951747.471748.21
2017-09-0415:001750.561750.561750.491750.49
2017-09-0414:301750.151751.161750.071750.78
2017-09-0414:001750.741750.741748.301750.05
2017-09-0413:301750.161751.251750.161750.73
2017-09-0413:001750.511750.631748.941750.18
2017-09-0412:301751.641752.311748.731750.45
2017-09-0412:00
2017-09-0411:301752.641752.641752.321752.32
2017-09-0411:001752.081752.811750.841752.81
2017-09-0410:301751.521753.221748.791752.00
2017-09-0410:001756.761757.501749.341751.54
2017-09-0409:301762.601763.261756.371756.95
2017-09-0409:001759.141762.861759.141762.49
2017-09-0115:001766.941766.941766.801766.80
2017-09-0114:301767.281768.911766.621766.62
2017-09-0114:001762.721767.371762.301767.37
2017-09-0113:301762.061762.771761.161762.73
2017-09-0113:001761.361762.651760.041762.08
2017-09-0112:301764.091764.091757.831761.21
2017-09-0112:00
2017-09-0111:301764.901764.921764.901764.92
2017-09-0111:001765.641766.141763.471764.85
2017-09-0110:301764.211766.601764.101765.62
2017-09-0110:001764.731764.911761.781764.27
2017-09-0109:301762.391766.051762.391764.57
2017-09-0109:001771.831772.091761.571762.35
2017-08-3115:001765.551765.551765.521765.52
2017-08-3114:301767.851767.851765.391766.32
2017-08-3114:001767.071768.691766.861768.28
2017-08-3113:301768.961769.081766.651767.06
2017-08-3113:001770.531770.761767.781769.00
2017-08-3112:301765.681770.661764.891770.57
2017-08-3112:00
2017-08-3111:301765.561765.631765.561765.63
2017-08-3111:001764.201767.181763.901765.44
2017-08-3110:301763.211765.791763.121764.19
2017-08-3110:001763.771766.461762.811763.06
2017-08-3109:301764.351764.781763.291763.68
2017-08-3109:001760.191765.791760.191764.50
2017-08-3015:001751.721751.721751.411751.41
2017-08-3014:301751.391752.291751.101752.29
2017-08-3014:001751.781756.431751.421751.42
2017-08-3013:301748.851751.801748.771751.77
2017-08-3013:001748.781749.271748.391748.97
2017-08-3012:301748.701750.011748.701748.75
2017-08-3012:00
2017-08-3011:301747.821747.911747.821747.91
2017-08-3011:001748.221748.441747.261747.92
2017-08-3010:301749.121749.411747.601748.19
2017-08-3010:001749.511749.621748.251748.83
2017-08-3009:301747.391751.141747.391749.57
2017-08-3009:001748.031748.031743.161747.10
2017-08-2915:001740.291740.331740.291740.33
2017-08-2914:301740.851740.851739.131739.83
2017-08-2914:001738.551741.391738.461741.37
2017-08-2913:301738.281738.691737.711738.41
2017-08-2913:001738.711739.031737.591738.50
2017-08-2912:301739.201740.041737.791738.56
2017-08-2912:00
2017-08-2911:301738.941739.231738.941739.23
2017-08-2911:001735.131739.871734.561739.21
2017-08-2910:301736.661736.731734.331735.13
2017-08-2910:001739.231739.791736.201736.65
2017-08-2909:301733.551739.901733.131739.04
2017-08-2909:001730.821735.731730.821733.45
2017-08-2815:001744.891744.891744.631744.63
2017-08-2814:301745.691745.751744.091744.78
2017-08-2814:001743.621745.751743.191745.71
2017-08-2813:301742.431744.091742.141743.64
2017-08-2813:001742.441743.021741.061742.50
2017-08-2812:301741.421742.391739.111742.39
2017-08-2812:00
2017-08-2811:301739.751739.901739.751739.90
2017-08-2811:001738.711739.721738.161739.64
2017-08-2810:301740.331741.161738.441738.64
2017-08-2810:001740.541740.921739.161740.35
2017-08-2809:301742.661742.681738.661740.57
2017-08-2809:001747.461750.101742.641743.33
2017-08-2515:001743.681743.681743.371743.37
2017-08-2514:301745.621745.881743.791743.79
2017-08-2514:001744.411747.161744.411745.66
2017-08-2513:301746.081746.081744.461744.46
2017-08-2513:001745.401746.281744.791746.09
2017-08-2512:301745.251748.371745.251745.47
2017-08-2512:00
2017-08-2511:301744.751744.961744.751744.96
2017-08-2511:001743.031744.721742.441744.72
2017-08-2510:301739.531743.221739.531743.22
2017-08-2510:001745.031745.031739.531739.54
2017-08-2509:301740.221746.141740.221745.06
2017-08-2509:001739.391740.861738.191740.20
2017-08-2415:001735.821735.821735.451735.45
2017-08-2414:301737.531738.751736.361736.36
2017-08-2414:001737.831739.351737.471737.84
2017-08-2413:301738.821739.371737.711737.88
2017-08-2413:001741.171741.541738.111738.83
2017-08-2412:301743.651743.691740.841741.27
2017-08-2412:00
2017-08-2411:301743.031743.371743.031743.37
2017-08-2411:001743.911745.311742.841742.88
2017-08-2410:301745.591746.431743.531743.98
2017-08-2410:001744.841747.461743.991745.95
2017-08-2409:301744.271747.281743.851744.82
2017-08-2409:001742.391745.071742.311744.18
2017-08-2315:001746.861746.941746.861746.94
2017-08-2314:301747.791747.831745.361745.94
2017-08-2314:001747.871748.251747.281747.77
2017-08-2313:301748.581749.841748.321748.45
2017-08-2313:001748.251748.921747.591748.60
2017-08-2312:301748.951748.951745.821748.23
2017-08-2312:00
2017-08-2311:301751.001751.001750.841750.84
2017-08-2311:001752.411752.601750.761750.91
2017-08-2310:301754.161754.161751.751752.41
2017-08-2310:001755.001755.611754.101754.10
2017-08-2309:301753.871756.031753.461754.94
2017-08-2309:001761.581761.581753.771754.55
2017-08-2215:001745.781745.781745.301745.30
2017-08-2214:301744.421746.621744.421745.89
2017-08-2214:001745.771745.861743.611744.42
2017-08-2213:301745.991745.991744.251745.27
2017-08-2213:001746.671746.811745.091745.98
2017-08-2212:301746.581747.261746.181746.66
2017-08-2212:00
2017-08-2211:301745.531745.531745.491745.49
2017-08-2211:001745.761745.781744.251745.55
2017-08-2210:301747.301747.561743.801745.71
2017-08-2210:001743.711748.611743.701747.39
2017-08-2209:301740.741743.801739.681743.33
2017-08-2209:001742.741746.501740.811740.81
2017-08-2115:001744.021744.021743.631743.63
2017-08-2114:301744.231745.401743.851744.00
2017-08-2114:001743.181744.491742.601744.27
2017-08-2113:301741.971743.301741.261743.22
2017-08-2113:001744.341744.431741.811741.95
2017-08-2112:301743.021745.431742.541744.29
2017-08-2112:00
2017-08-2111:301741.581741.711741.581741.71
2017-08-2111:001741.931743.271740.721741.49
2017-08-2110:301744.931745.371741.711741.88
2017-08-2110:001745.651745.771742.031744.90
2017-08-2109:301745.841746.951744.811745.87
2017-08-2109:001749.551749.551743.671745.55
2017-08-1815:001746.811746.811746.481746.48
2017-08-1814:301746.361747.551744.891746.87
2017-08-1814:001743.441746.451743.161746.33
2017-08-1813:301744.591744.761743.011743.59
2017-08-1813:001748.171748.281744.571744.57
2017-08-1812:301748.381749.191747.121748.16
2017-08-1812:00
2017-08-1811:301747.051747.171747.051747.17
2017-08-1811:001747.031748.451745.591746.80
2017-08-1810:301748.121748.221746.181746.99
2017-08-1810:001747.511749.511747.481748.12
2017-08-1809:301744.971747.481744.301747.48
2017-08-1809:001746.471748.001741.691744.75
2017-08-1715:001769.061769.061768.591768.59
2017-08-1714:301770.501770.951769.111769.11
2017-08-1714:001770.921771.041769.841770.56
2017-08-1713:301771.101771.841770.781770.86
2017-08-1713:001771.411771.551770.571771.10
2017-08-1712:301771.351772.741769.961771.41
2017-08-1712:00
2017-08-1711:301769.811769.971769.811769.97
2017-08-1711:001767.061770.231766.951769.76
2017-08-1710:301766.621768.571766.531767.08
2017-08-1710:001767.821768.261766.391766.60
2017-08-1709:301768.641769.811767.651768.02
2017-08-1709:001768.231769.541765.141768.68
2017-08-1615:001771.581771.581771.001771.00
2017-08-1614:301771.371773.031771.271772.22
2017-08-1614:001773.421775.081771.211771.28
2017-08-1613:301772.901773.971772.641773.30
2017-08-1613:001773.361773.361772.331772.87
2017-08-1612:301772.851773.581772.031773.33
2017-08-1612:00
2017-08-1611:301772.821772.991772.821772.99
2017-08-1611:001772.251773.071771.621772.60
2017-08-1610:301771.761773.311771.401771.93
2017-08-1610:001772.971774.171771.641771.73
2017-08-1609:301775.631775.631770.731772.94
2017-08-1609:001771.811776.241770.531775.60

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