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 
2017-02-2415:001770.401770.491770.401770.49
2017-02-2414:301771.201771.201768.261770.65
2017-02-2414:001771.641771.711770.361771.07
2017-02-2413:301770.871772.321770.821771.57
2017-02-2413:001773.871774.241767.651770.85
2017-02-2412:301776.511776.811773.861773.86
2017-02-2412:00
2017-02-2411:301777.231777.331777.231777.33
2017-02-2411:001777.861777.881776.031777.33
2017-02-2410:301780.251780.411776.921777.85
2017-02-2410:001778.691781.031776.851780.27
2017-02-2409:301769.881780.101769.881778.93
2017-02-2409:001767.571771.081766.441769.94
2017-02-2315:001780.841780.841780.811780.81
2017-02-2314:301777.531781.201777.491780.93
2017-02-2314:001777.561778.021775.431777.50
2017-02-2313:301777.711779.781777.561777.76
2017-02-2313:001777.141777.801776.061777.76
2017-02-2312:301776.481777.451775.161777.18
2017-02-2312:00
2017-02-2311:301775.251775.431775.251775.43
2017-02-2311:001773.241776.011773.241775.21
2017-02-2310:301774.051774.051772.601773.23
2017-02-2310:001772.241774.451770.221774.08
2017-02-2309:301779.651779.821772.241772.24
2017-02-2309:001784.121784.121778.661779.14
2017-02-2215:001784.971785.361784.971785.36
2017-02-2214:301784.831785.391782.891784.41
2017-02-2214:001784.521785.541783.921784.84
2017-02-2213:301783.391784.661782.661784.54
2017-02-2213:001785.121785.181783.481783.48
2017-02-2212:301783.311785.461782.741784.78
2017-02-2212:00
2017-02-2211:301783.271783.271783.261783.26
2017-02-2211:001781.601783.531781.601783.20
2017-02-2210:301786.771787.531781.831781.83
2017-02-2210:001788.151788.181785.431786.77
2017-02-2209:301784.121789.161784.121788.14
2017-02-2209:001787.811788.431783.271784.09
2017-02-2115:001783.141783.321783.141783.32
2017-02-2114:301781.911783.291781.511783.13
2017-02-2114:001782.541782.771781.721781.98
2017-02-2113:301782.341782.661782.021782.48
2017-02-2113:001783.581784.271782.451782.58
2017-02-2112:301784.361784.361782.781783.60
2017-02-2112:00
2017-02-2111:301780.481780.481780.431780.43
2017-02-2111:001780.241780.781779.991780.36
2017-02-2110:301779.731782.641779.731780.36
2017-02-2110:001777.981780.421777.861779.71
2017-02-2109:301775.981777.961775.981777.96
2017-02-2109:001772.831777.241771.771776.18
2017-02-2015:001770.881770.881770.821770.82
2017-02-2014:301769.941771.851769.811770.86
2017-02-2014:001768.661770.771768.611769.99
2017-02-2013:301770.091770.861768.561768.66
2017-02-2013:001771.351772.371769.741770.09
2017-02-2012:301768.841771.831768.411771.48
2017-02-2012:00
2017-02-2011:301765.591765.741765.591765.74
2017-02-2011:001762.361765.621762.051765.48
2017-02-2010:301761.371763.481761.101762.31
2017-02-2010:001761.141762.451760.451761.30
2017-02-2009:301756.231762.911756.021761.14
2017-02-2009:001759.611759.611754.921756.35
2017-02-1715:001767.281767.381767.281767.38
2017-02-1714:301767.091767.091763.861766.87
2017-02-1714:001766.341767.081765.391767.06
2017-02-1713:301765.221768.141765.221766.29
2017-02-1713:001763.741766.091763.351765.19
2017-02-1712:301765.131765.131762.081763.71
2017-02-1712:00
2017-02-1711:301766.311766.531766.311766.53
2017-02-1711:001767.191767.921765.691766.50
2017-02-1710:301769.221770.521766.071767.24
2017-02-1710:001766.381769.171765.331769.17
2017-02-1709:301762.771767.901761.481766.32
2017-02-1709:001767.161770.231762.791762.89
2017-02-1615:001776.541776.641776.541776.64
2017-02-1614:301773.931777.341772.031776.58
2017-02-1614:001775.691777.191773.831773.83
2017-02-1613:301773.651775.731772.671775.65
2017-02-1613:001773.841774.401772.761773.67
2017-02-1612:301771.541774.801770.161773.84
2017-02-1612:00
2017-02-1611:301772.281772.291772.281772.29
2017-02-1611:001769.201775.651769.201772.26
2017-02-1610:301780.781781.461766.361769.08
2017-02-1610:001781.251781.601780.181780.97
2017-02-1609:301776.681783.111776.681781.39
2017-02-1609:001780.041781.811775.831776.71
2017-02-1515:001778.381778.381778.281778.28
2017-02-1514:301779.251780.131778.411779.37
2017-02-1514:001779.701779.971777.601779.31
2017-02-1513:301779.381780.231779.111779.71
2017-02-1513:001779.631779.631778.461779.38
2017-02-1512:301781.681781.681779.311779.84
2017-02-1512:00
2017-02-1511:301781.911782.041781.911782.04
2017-02-1511:001781.891784.591781.511781.91
2017-02-1510:301780.821782.611780.721781.85
2017-02-1510:001781.521781.931779.991780.44
2017-02-1509:301780.301781.991778.521781.43
2017-02-1509:001774.761783.581774.351780.47
2017-02-1415:001756.361756.361756.301756.30
2017-02-1414:301766.131766.131755.881755.93
2017-02-1414:001763.911766.591762.551766.14
2017-02-1413:301764.221764.761763.511763.91
2017-02-1413:001763.901764.131760.671764.13
2017-02-1412:301772.681772.681764.001764.00
2017-02-1412:00
2017-02-1411:301772.131772.161772.131772.16
2017-02-1411:001771.821773.041771.201772.21
2017-02-1410:301771.751774.201770.951771.68
2017-02-1410:001774.501774.571769.611771.81
2017-02-1409:301773.541775.981771.481774.58
2017-02-1409:001779.631780.491773.481773.73
2017-02-1315:001771.711771.801771.711771.80
2017-02-1314:301773.691773.691770.351771.57
2017-02-1314:001772.291774.161771.841773.79
2017-02-1313:301774.251774.291771.721772.28
2017-02-1313:001773.401774.141772.491774.14
2017-02-1312:301776.811776.891772.151773.59
2017-02-1312:00
2017-02-1311:301775.211775.241775.211775.24
2017-02-1311:001774.011776.701773.531775.53
2017-02-1310:301771.801775.561771.801773.64
2017-02-1310:001770.621773.391769.501771.37
2017-02-1309:301775.991776.031770.731770.73
2017-02-1309:001779.491779.531773.331775.98
2017-02-1015:001764.231764.231764.201764.20
2017-02-1014:301762.941766.021762.941764.43
2017-02-1014:001763.971764.011762.061763.01
2017-02-1013:301763.651764.071762.001764.07
2017-02-1013:001764.581765.981763.671763.73
2017-02-1012:301762.231765.161762.161764.48
2017-02-1012:00
2017-02-1011:301762.531763.211762.531763.21
2017-02-1011:001762.071762.641760.821762.07
2017-02-1010:301758.821762.811758.821762.10
2017-02-1010:001756.731760.241755.711758.87
2017-02-1009:301753.281756.981753.281756.97
2017-02-1009:001749.551753.571748.011753.14
2017-02-0915:001721.651721.941721.651721.94
2017-02-0914:301724.021724.611719.331720.99
2017-02-0914:001722.371723.941721.611723.94
2017-02-0913:301724.101724.371721.221722.68
2017-02-0913:001722.721724.921722.581724.06
2017-02-0912:301726.281727.131721.911722.76
2017-02-0912:00
2017-02-0911:301728.721728.891728.721728.89
2017-02-0911:001726.781730.061726.781728.68
2017-02-0910:301723.371727.601723.041726.69
2017-02-0910:001721.821724.541721.701723.37
2017-02-0909:301722.621724.101721.851721.85
2017-02-0909:001727.271727.271720.321722.34
2017-02-0815:001739.191739.191739.121739.12
2017-02-0814:301734.871739.251734.511738.87
2017-02-0814:001733.571735.341733.431734.94
2017-02-0813:301732.091733.931732.091733.56
2017-02-0813:001729.271732.641728.851732.11
2017-02-0812:301730.481731.471728.931729.24
2017-02-0812:00
2017-02-0811:301727.491727.491726.891726.89
2017-02-0811:001730.411731.111727.811727.81
2017-02-0810:301729.311731.151729.121730.28
2017-02-0810:001733.951736.521729.001729.22
2017-02-0809:301732.271734.771732.271734.04
2017-02-0809:001731.251735.221729.431732.28
2017-02-0715:001729.301729.301729.161729.16
2017-02-0714:301733.591733.591729.141729.71
2017-02-0714:001735.511735.981732.831733.50
2017-02-0713:301732.031736.121731.431735.37
2017-02-0713:001731.231732.231730.481731.96
2017-02-0712:301725.491731.511725.491731.19
2017-02-0712:00
2017-02-0711:301725.571725.571725.371725.37
2017-02-0711:001727.191727.691724.351725.98
2017-02-0710:301722.911727.711722.011727.01
2017-02-0710:001720.271723.481720.221722.55
2017-02-0709:301720.971721.511718.101719.52
2017-02-0709:001718.001724.241717.341720.89
2017-02-0615:001730.981730.981730.891730.89
2017-02-0614:301732.231732.231729.421731.10
2017-02-0614:001729.811733.101728.891732.26
2017-02-0613:301728.561729.821728.011729.82
2017-02-0613:001729.311730.671727.451728.63
2017-02-0612:301734.511734.511726.691729.39
2017-02-0612:00
2017-02-0611:301735.421735.421735.101735.10
2017-02-0611:001734.361736.631732.541735.74
2017-02-0610:301731.331734.441730.331734.41
2017-02-0610:001730.921732.541728.941731.24
2017-02-0609:301739.911740.481730.621730.70
2017-02-0609:001740.831745.501738.731739.97
2017-02-0315:001721.291721.501721.291721.50
2017-02-0314:301726.851726.981721.081721.44
2017-02-0314:001724.101727.181723.911726.96
2017-02-0313:301726.601728.461723.301724.34
2017-02-0313:001725.641727.601724.401726.37
2017-02-0312:301720.811729.921720.811725.43
2017-02-0312:00
2017-02-0311:301718.451718.451718.301718.30
2017-02-0311:001731.541731.541717.001718.72
2017-02-0310:301728.771735.561724.421731.71
2017-02-0310:001727.981730.671723.931729.26
2017-02-0309:301729.541729.541726.551728.25
2017-02-0309:001722.081731.181722.081729.84
2017-02-0215:001715.431715.861715.431715.86
2017-02-0214:301721.411721.411711.901713.39
2017-02-0214:001720.271722.541719.691721.15
2017-02-0213:301717.601720.491715.841719.86
2017-02-0213:001721.131723.771716.571717.69
2017-02-0212:301725.681727.091720.781721.86
2017-02-0212:00
2017-02-0211:301731.271731.271731.191731.19
2017-02-0211:001728.361731.401727.801731.12
2017-02-0210:301731.011732.621728.061728.50
2017-02-0210:001729.891732.221728.861730.82
2017-02-0209:301732.461734.441729.901729.90
2017-02-0209:001737.971738.751732.121732.47
2017-02-0115:001735.911735.911735.621735.62
2017-02-0114:301735.521736.701733.511736.29
2017-02-0114:001734.611736.451732.831735.51
2017-02-0113:301733.301734.711733.061734.71
2017-02-0113:001729.831733.561728.811733.48
2017-02-0112:301725.371730.581725.061729.75
2017-02-0112:00
2017-02-0111:301723.621723.621723.511723.51
2017-02-0111:001723.091723.901722.171723.59
2017-02-0110:301722.491723.541719.131723.39
2017-02-0110:001723.041725.751721.661722.47
2017-02-0109:301716.031723.961714.981723.07
2017-02-0109:001713.161717.781709.691716.17
2017-01-3115:001729.771729.771729.301729.30
2017-01-3114:301732.301736.031731.671731.81
2017-01-3114:001738.131738.131732.191732.19
2017-01-3113:301734.151739.621734.151738.27
2017-01-3113:001732.051734.091730.651734.09
2017-01-3112:301731.221732.531728.501732.40
2017-01-3112:00
2017-01-3111:301734.521734.521733.951733.95
2017-01-3111:001737.221738.471734.211734.46
2017-01-3110:301740.581741.461736.911737.09
2017-01-3110:001740.051743.091739.481740.58
2017-01-3109:301737.541741.441736.181739.49
2017-01-3109:001735.811738.431732.231737.78
2017-01-3015:001758.061759.001758.061759.00
2017-01-3014:301758.311759.111756.991758.87
2017-01-3014:001758.401759.441756.481757.77
2017-01-3013:301755.921758.541755.921758.39
2017-01-3013:001754.401757.591754.391755.91
2017-01-3012:301751.491754.781751.271754.40
2017-01-3012:00
2017-01-3011:301752.191752.331752.191752.33
2017-01-3011:001751.041752.941751.041751.97
2017-01-3010:301750.451751.951749.311751.22
2017-01-3010:001753.601753.601750.141750.56
2017-01-3009:301754.891755.771752.471753.49
2017-01-3009:001757.651759.371754.271754.64
2017-01-2715:001766.631767.461766.631767.46
2017-01-2714:301765.391766.681765.201765.65
2017-01-2714:001765.921766.711762.821765.35
2017-01-2713:301768.331768.381765.891765.95
2017-01-2713:001768.511769.271766.771768.35
2017-01-2712:301769.351769.941768.171768.50
2017-01-2712:00
2017-01-2711:301768.361768.411768.361768.41
2017-01-2711:001767.641769.511766.211768.48
2017-01-2710:301768.331768.431765.401767.56
2017-01-2710:001770.811771.651768.461768.46
2017-01-2709:301767.731771.291766.161770.56
2017-01-2709:001771.951772.761767.191767.83
2017-01-2615:001762.291762.591762.291762.59
2017-01-2614:301760.611763.601760.131761.54
2017-01-2614:001760.291760.611759.131760.61
2017-01-2613:301760.321763.491759.321760.25
2017-01-2613:001760.311761.531760.051760.32
2017-01-2612:301759.421761.501758.681760.40
2017-01-2612:00
2017-01-2611:301757.971758.131757.971758.13
2017-01-2611:001756.741761.191756.591758.13
2017-01-2610:301755.041757.711755.041756.81
2017-01-2610:001756.451758.521755.041755.11
2017-01-2609:301756.331759.271756.331756.92
2017-01-2609:001751.181755.401749.981755.31
2017-01-2515:001729.341729.991729.341729.99
2017-01-2514:301728.271729.331727.121727.83
2017-01-2514:001728.251728.881725.171728.26
2017-01-2513:301727.051728.291726.361728.26
2017-01-2513:001727.541727.551725.331727.02
2017-01-2512:301729.351729.731726.851727.52
2017-01-2512:00
2017-01-2511:301728.341728.391728.341728.39
2017-01-2511:001734.801735.231728.171728.33
2017-01-2510:301732.621734.901732.521734.67
2017-01-2510:001734.581736.191732.131732.23
2017-01-2509:301739.971740.211734.511735.11
2017-01-2509:001739.261741.381736.891740.19
2017-01-2415:001712.721712.721712.401712.40
2017-01-2414:301711.381716.111711.261713.88
2017-01-2414:001715.191715.511710.081711.43
2017-01-2413:301716.451718.091714.471715.04
2017-01-2413:001713.781716.451712.821716.32
2017-01-2412:301711.511714.751711.511713.53
2017-01-2412:00
2017-01-2411:301716.431716.561716.431716.56
2017-01-2411:001716.321717.251714.981716.26
2017-01-2410:301719.711721.391715.661716.35
2017-01-2410:001715.741720.461715.741719.56
2017-01-2409:301717.451718.621715.151716.07
2017-01-2409:001717.731721.301714.371717.36
2017-01-2315:001728.451728.451728.151728.15
2017-01-2314:301737.101738.081728.651729.41
2017-01-2314:001737.511737.841733.841736.38
2017-01-2313:301731.151737.381730.501737.38
2017-01-2313:001730.381731.141729.021731.14
2017-01-2312:301728.601730.531726.931730.43
2017-01-2312:00
2017-01-2311:301730.341730.341730.211730.21
2017-01-2311:001729.531730.231727.301730.13
2017-01-2310:301732.041733.841729.411729.41
2017-01-2310:001729.901735.211729.491732.25
2017-01-2309:301730.701731.751726.111729.96
2017-01-2309:001730.721731.391723.851731.01

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