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 
2017-07-2515:001772.641772.641772.241772.24
2017-07-2514:301774.501774.741772.221772.55
2017-07-2514:001774.211775.151774.201774.53
2017-07-2513:301774.111774.901773.921774.21
2017-07-2513:001775.201775.681774.041774.10
2017-07-2512:301774.151776.111774.151775.23
2017-07-2512:00
2017-07-2511:301772.691772.691772.531772.53
2017-07-2511:001777.411777.681772.151772.78
2017-07-2510:301780.941780.941777.071777.46
2017-07-2510:001779.541781.831779.271780.94
2017-07-2509:301780.401781.231779.271779.55
2017-07-2509:001776.811782.431775.971780.42
2017-07-2415:001777.651777.651777.451777.45
2017-07-2414:301778.901780.131776.541777.68
2017-07-2414:001773.871778.981773.701778.82
2017-07-2413:301771.001773.941771.001773.94
2017-07-2413:001772.051772.261770.681771.03
2017-07-2412:301772.271773.141771.781772.07
2017-07-2412:00
2017-07-2411:301772.211772.211772.191772.19
2017-07-2411:001771.761772.421770.301772.22
2017-07-2410:301769.781772.331769.591771.91
2017-07-2410:001771.801772.591768.931769.69
2017-07-2409:301770.641772.051769.901771.77
2017-07-2409:001773.851774.081768.121770.63
2017-07-2115:001789.561789.561789.281789.28
2017-07-2114:301789.691789.691788.121788.71
2017-07-2114:001789.111790.041788.861789.68
2017-07-2113:301789.861790.121789.061789.06
2017-07-2113:001789.301789.801788.271789.80
2017-07-2112:301787.371789.701787.141789.10
2017-07-2112:00
2017-07-2111:301786.851786.921786.851786.92
2017-07-2111:001787.541787.711786.361786.81
2017-07-2110:301788.001788.231787.201787.51
2017-07-2110:001789.991789.991787.511788.09
2017-07-2109:301790.091790.601788.431789.89
2017-07-2109:001789.751790.351787.441790.08
2017-07-2015:001795.651795.651795.571795.57
2017-07-2014:301795.661796.051794.401795.55
2017-07-2014:001794.801796.031794.541795.63
2017-07-2013:301795.141795.301794.661794.81
2017-07-2013:001797.321797.321794.761795.05
2017-07-2012:301796.961798.181795.631797.37
2017-07-2012:00
2017-07-2011:301794.281794.301794.281794.30
2017-07-2011:001794.381794.521793.131794.13
2017-07-2010:301790.101795.661790.101794.43
2017-07-2010:001787.691790.231787.151790.11
2017-07-2009:301786.891788.311785.941787.72
2017-07-2009:001786.601788.171783.461786.95
2017-07-1915:001784.851784.851784.811784.81
2017-07-1914:301783.191785.361783.191784.33
2017-07-1914:001781.611784.521781.611783.28
2017-07-1913:301784.531784.771781.591781.61
2017-07-1913:001785.201785.721783.901784.55
2017-07-1912:301786.791787.121784.841785.18
2017-07-1912:00
2017-07-1911:301787.001787.001786.891786.89
2017-07-1911:001784.741787.421783.871787.05
2017-07-1910:301782.911784.791782.861784.73
2017-07-1910:001783.021784.121782.881782.99
2017-07-1909:301781.091782.901780.831782.90
2017-07-1909:001781.411781.571778.641780.87
2017-07-1815:001787.741787.741787.351787.35
2017-07-1814:301785.771788.331785.551788.33
2017-07-1814:001785.371785.771784.751785.74
2017-07-1813:301786.781786.941785.251785.34
2017-07-1813:001784.001787.461784.001786.77
2017-07-1812:301780.461784.201780.141784.10
2017-07-1812:00
2017-07-1811:301781.891781.891781.791781.79
2017-07-1811:001780.761782.201780.761782.04
2017-07-1810:301780.441781.321775.431780.76
2017-07-1810:001785.101785.601780.141780.44
2017-07-1809:301787.891787.911784.511784.97
2017-07-1809:001787.751788.671784.451787.84
2017-07-1415:001796.481796.481796.321796.32
2017-07-1414:301798.001798.701796.331796.33
2017-07-1414:001797.631799.041797.391797.99
2017-07-1413:301797.561797.761797.261797.70
2017-07-1413:001798.701799.411797.981798.00
2017-07-1412:301797.721800.071797.721798.79
2017-07-1412:00
2017-07-1411:301797.491797.841797.491797.84
2017-07-1411:001796.481797.711795.851797.17
2017-07-1410:301796.511797.151794.911796.39
2017-07-1410:001793.751796.501793.751796.50
2017-07-1409:301791.321794.621790.581793.76
2017-07-1409:001793.481795.441791.351791.47
2017-07-1315:001785.981785.981785.851785.85
2017-07-1314:301785.061787.061784.961785.85
2017-07-1314:001786.771786.901784.901785.07
2017-07-1313:301786.441788.121784.781786.77
2017-07-1313:001784.461786.651784.331786.44
2017-07-1312:301789.301789.301783.631784.43
2017-07-1312:00
2017-07-1311:301790.651790.651790.471790.47
2017-07-1311:001789.101791.171789.101790.65
2017-07-1310:301790.161790.461788.631789.17
2017-07-1310:001788.471790.581787.981790.18
2017-07-1309:301794.131794.831787.651788.48
2017-07-1309:001795.541795.781793.801794.03
2017-07-1215:001790.931790.931790.591790.59
2017-07-1214:301792.161792.781790.421790.89
2017-07-1214:001789.541792.201789.511792.14
2017-07-1213:301789.331789.951788.711789.49
2017-07-1213:001788.931790.001788.001789.30
2017-07-1212:301793.241793.721788.091789.30
2017-07-1212:00
2017-07-1211:301794.041794.041794.001794.00
2017-07-1211:001793.541794.561792.651794.56
2017-07-1210:301792.441793.471792.411793.45
2017-07-1210:001791.251792.991790.331792.48
2017-07-1209:301793.901793.961791.331791.33
2017-07-1209:001794.431794.561790.101793.74
2017-07-1115:001800.061800.061799.881799.88
2017-07-1114:301799.871800.341799.311800.03
2017-07-1114:001798.921800.131798.911799.90
2017-07-1113:301798.251799.081797.241798.95
2017-07-1113:001797.901800.251797.901798.23
2017-07-1112:301794.751798.401794.021798.02
2017-07-1112:00
2017-07-1111:301794.511794.741794.511794.74
2017-07-1111:001791.771794.541791.771794.41
2017-07-1110:301792.521793.031791.241791.78
2017-07-1110:001791.561793.251791.191792.48
2017-07-1109:301791.831792.421790.961791.60
2017-07-1109:001788.881792.311787.921791.87
2017-07-1015:001788.741788.741788.641788.64
2017-07-1014:301788.671789.681787.621789.11
2017-07-1014:001784.871788.621783.991788.62
2017-07-1013:301789.221789.331784.951784.95
2017-07-1013:001790.111790.261789.231789.26
2017-07-1012:301787.231792.361787.231790.21
2017-07-1012:00
2017-07-1011:301787.061787.061787.041787.04
2017-07-1011:001787.041787.311786.181786.97
2017-07-1010:301784.661787.091784.601786.99
2017-07-1010:001786.081787.401784.691784.69
2017-07-1009:301784.241786.631783.891785.93
2017-07-1009:001792.421792.421784.191784.29
2017-07-0715:001780.621780.731780.621780.73
2017-07-0714:301781.101781.441779.101781.09
2017-07-0714:001780.431782.461780.331781.10
2017-07-0713:301781.541782.691780.351780.45
2017-07-0713:001786.071786.071781.591781.59
2017-07-0712:301786.021786.371784.161786.09
2017-07-0712:00
2017-07-0711:301789.471789.471789.441789.44
2017-07-0711:001790.321790.761789.171789.49
2017-07-0710:301787.751791.021786.371790.37
2017-07-0710:001782.651789.511782.551787.69
2017-07-0709:301783.371784.681781.921782.58
2017-07-0709:001777.411784.371777.411783.00
2017-07-0615:001790.541790.541790.271790.27
2017-07-0614:301790.371791.821788.171791.70
2017-07-0614:001788.621791.111787.021790.43
2017-07-0613:301788.431789.211788.071788.44
2017-07-0613:001787.431789.141786.971788.44
2017-07-0612:301790.781791.821786.891787.47
2017-07-0612:00
2017-07-0611:301792.531792.611792.531792.61
2017-07-0611:001791.531793.121790.941792.36
2017-07-0610:301791.451793.601790.641791.52
2017-07-0610:001789.771791.511788.061791.45
2017-07-0609:301792.211793.171788.481789.80
2017-07-0609:001792.391794.281788.041792.16
2017-07-0515:001795.551795.801795.551795.80
2017-07-0514:301791.451795.711791.321795.07
2017-07-0514:001791.541792.391790.611791.50
2017-07-0513:301792.781793.061790.771791.45
2017-07-0513:001789.041793.221789.041792.96
2017-07-0512:301784.221790.291784.221788.93
2017-07-0512:00
2017-07-0511:301782.091782.091781.871781.87
2017-07-0511:001780.761782.801779.551782.27
2017-07-0510:301785.871785.941778.681781.16
2017-07-0510:001785.251787.451784.221785.85
2017-07-0509:301784.161787.631784.161785.94
2017-07-0509:001784.901789.181783.731784.22
2017-07-0415:001784.051784.251784.051784.25
2017-07-0414:301782.041784.411779.541783.86
2017-07-0414:001785.371785.371779.101781.94
2017-07-0413:301788.031788.181782.771785.20
2017-07-0413:001789.391789.801787.821787.82
2017-07-0412:301793.031793.991787.911789.29
2017-07-0412:00
2017-07-0411:301793.341793.341793.161793.16
2017-07-0411:001794.091795.171793.351793.40
2017-07-0410:301793.861794.451792.921794.00
2017-07-0410:001791.621794.001790.501793.91
2017-07-0409:301793.291795.521790.691791.04
2017-07-0409:001797.541799.211793.171793.25
2017-07-0315:001781.781782.081781.781782.08
2017-07-0314:301782.711782.821780.121781.58
2017-07-0314:001783.821783.821782.301782.71
2017-07-0313:301782.901783.831781.841783.83
2017-07-0313:001783.841784.001781.761782.92
2017-07-0312:301780.071784.621780.071783.83
2017-07-0312:00
2017-07-0311:301778.681778.691778.681778.69
2017-07-0311:001778.721779.771778.041778.60
2017-07-0310:301776.361780.051776.361778.86
2017-07-0310:001777.171778.251775.611776.33
2017-07-0309:301777.921778.771774.331777.25
2017-07-0309:001778.341781.401776.551777.95
2017-06-3015:001777.101777.241777.101777.24
2017-06-3014:301771.931775.901771.701775.78
2017-06-3014:001774.421774.631770.571771.94
2017-06-3013:301773.451774.951773.451774.38
2017-06-3013:001774.211774.451772.581773.48
2017-06-3012:301775.191777.031773.521774.11
2017-06-3012:00
2017-06-3011:301776.041776.091776.041776.09
2017-06-3011:001777.891777.951774.101776.08
2017-06-3010:301771.861777.701771.861777.70
2017-06-3010:001771.651773.231769.651771.88
2017-06-3009:301774.461775.101770.231770.95
2017-06-3009:001773.451777.971772.871774.43
2017-06-2915:001785.541785.811785.541785.81
2017-06-2914:301785.281786.661784.501785.55
2017-06-2914:001785.191785.631783.831785.29
2017-06-2913:301786.871787.111785.001785.27
2017-06-2913:001787.251787.801786.501786.97
2017-06-2912:301788.911790.001787.551787.55
2017-06-2912:00
2017-06-2911:301788.411788.411788.361788.36
2017-06-2911:001787.851789.051787.091788.37
2017-06-2910:301785.491787.941783.701787.94
2017-06-2910:001783.881785.641783.661785.52
2017-06-2909:301787.311787.481783.421783.89
2017-06-2909:001789.411792.261787.211787.43
2017-06-2815:001771.481771.711771.481771.71
2017-06-2814:301774.441774.441770.171770.17
2017-06-2814:001774.161775.121773.511774.48
2017-06-2813:301772.391774.171772.391774.16
2017-06-2813:001772.761772.901771.691772.49
2017-06-2812:301771.861773.401771.811772.67
2017-06-2812:00
2017-06-2811:301772.371772.381772.371772.38
2017-06-2811:001776.381776.441771.891772.39
2017-06-2810:301777.001777.051774.721776.44
2017-06-2810:001773.451777.711773.451776.93
2017-06-2809:301770.251773.421770.251773.42
2017-06-2809:001767.351772.881767.221770.27
2017-06-2715:001765.131765.131765.091765.09
2017-06-2714:301766.491766.851763.671764.54
2017-06-2714:001765.721766.561764.691766.56
2017-06-2713:301766.541766.701765.211765.79
2017-06-2713:001767.331767.851766.491766.55
2017-06-2712:301767.241768.351767.141767.31
2017-06-2712:00
2017-06-2711:301767.341767.341767.141767.14
2017-06-2711:001767.171767.681766.811767.31
2017-06-2710:301766.481768.461766.121767.19
2017-06-2710:001764.011766.471763.891766.47
2017-06-2709:301764.191765.421762.751764.03
2017-06-2709:001761.851764.921761.841764.22
2017-06-2615:001753.601753.601753.181753.18
2017-06-2614:301753.511755.031753.511754.10
2017-06-2614:001755.181755.441753.311753.45
2017-06-2613:301755.211755.271754.521755.16
2017-06-2613:001755.251755.471754.671755.17
2017-06-2612:301756.741757.051755.111755.28
2017-06-2612:00
2017-06-2611:301756.111756.111756.051756.05
2017-06-2611:001755.511756.401755.131756.11
2017-06-2610:301756.591757.341755.291755.52
2017-06-2610:001756.261757.741756.261756.61
2017-06-2609:301758.821759.191755.971756.31
2017-06-2609:001757.461760.211754.231758.79
2017-06-2315:001757.271757.271756.991756.99
2017-06-2314:301757.581757.991756.831757.68
2017-06-2314:001757.201758.021756.671757.62
2017-06-2313:301757.331758.081757.321757.32
2017-06-2313:001757.471758.771756.841757.31
2017-06-2312:301756.011758.031756.011757.75
2017-06-2312:00
2017-06-2311:301753.751753.751753.671753.67
2017-06-2311:001753.551754.251753.101753.84
2017-06-2310:301754.921755.101753.241753.65
2017-06-2310:001755.401756.821754.521754.89
2017-06-2309:301754.661756.391754.661755.16
2017-06-2309:001756.661756.781751.511754.67
2017-06-2215:001754.751754.751754.111754.11
2017-06-2214:301756.121757.071754.741755.04
2017-06-2214:001755.411756.201755.151756.11
2017-06-2213:301758.081758.281755.031755.41
2017-06-2213:001758.701758.941758.021758.12
2017-06-2212:301757.131760.951757.131758.74
2017-06-2212:00
2017-06-2211:301755.311755.471755.311755.47
2017-06-2211:001757.671758.641754.671755.31
2017-06-2210:301758.071758.261757.201757.69
2017-06-2210:001756.501758.431756.501757.97
2017-06-2209:301758.151758.601756.141756.55
2017-06-2209:001758.001758.601755.291758.18
2017-06-2115:001757.641757.681757.641757.68
2017-06-2114:301759.671759.671756.521756.54
2017-06-2114:001758.431761.161758.401759.72
2017-06-2113:301758.331759.161757.161758.34
2017-06-2113:001757.701758.551757.041758.34
2017-06-2112:301757.481757.821755.031757.69
2017-06-2112:00
2017-06-2111:301759.121759.471759.121759.47
2017-06-2111:001759.701760.051758.471758.94
2017-06-2110:301758.741761.361757.971759.70
2017-06-2110:001759.531760.691758.731758.78
2017-06-2109:301756.201759.941752.841759.51
2017-06-2109:001762.821762.821755.291757.12
2017-06-2015:001766.111766.111765.751765.75
2017-06-2014:301771.301771.361767.421767.42
2017-06-2014:001772.371773.131771.211771.31
2017-06-2013:301773.001773.161771.651772.40
2017-06-2013:001774.011774.291772.831773.03
2017-06-2012:301773.721775.461772.831774.11
2017-06-2012:00
2017-06-2011:301772.821772.911772.821772.91
2017-06-2011:001773.651774.711772.851772.96
2017-06-2010:301775.181777.541772.981773.64
2017-06-2010:001773.161775.431772.951775.14
2017-06-2009:301774.971775.821773.161773.16
2017-06-2009:001771.191776.771770.131775.18

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