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 
2017-11-2115:001916.211916.211915.721915.72
2017-11-2114:301922.271922.271916.671916.67
2017-11-2114:001922.481923.501920.721922.38
2017-11-2113:301921.611924.661921.541922.56
2017-11-2113:001920.731923.651920.011921.64
2017-11-2112:301918.671920.881918.121920.76
2017-11-2112:00
2017-11-2111:301919.601919.601919.271919.27
2017-11-2111:001920.041921.581919.331919.99
2017-11-2110:301916.971921.061916.621919.72
2017-11-2110:001918.181920.491916.561916.99
2017-11-2109:301923.261924.641917.331917.91
2017-11-2109:001915.151922.291913.651921.96
2017-11-2015:001902.221902.221901.941901.94
2017-11-2014:301905.341905.341902.571902.85
2017-11-2014:001901.511905.281901.511905.03
2017-11-2013:301902.071903.551901.001901.05
2017-11-2013:001901.491902.571898.911902.11
2017-11-2012:301900.711903.031899.681901.54
2017-11-2012:00
2017-11-2011:301900.861900.861900.781900.78
2017-11-2011:001900.271902.591898.591900.90
2017-11-2010:301905.371906.291900.051900.39
2017-11-2010:001906.691909.271902.541905.00
2017-11-2009:301908.141909.641906.411906.75
2017-11-2009:001903.171910.661899.491907.63
2017-11-1715:001909.481909.481909.321909.32
2017-11-1714:301906.431910.561904.231909.65
2017-11-1714:001912.171912.171906.511907.22
2017-11-1713:301912.751913.621908.561912.12
2017-11-1713:001908.731915.111906.191912.87
2017-11-1712:301915.711917.431909.191909.19
2017-11-1712:00
2017-11-1711:301910.071910.071909.831909.83
2017-11-1711:001924.271924.901909.511910.34
2017-11-1710:301928.971928.971921.211924.08
2017-11-1710:001928.711930.751926.541928.75
2017-11-1709:301925.761928.521924.021928.52
2017-11-1709:001926.971927.411920.461926.13
2017-11-1615:001910.471910.471909.921909.92
2017-11-1614:301910.431913.521909.611910.85
2017-11-1614:001915.221919.471908.461910.40
2017-11-1613:301908.261917.141907.311915.52
2017-11-1613:001901.441909.861901.441908.26
2017-11-1612:301902.121903.131898.231901.55
2017-11-1612:00
2017-11-1611:301903.951903.951903.851903.85
2017-11-1611:001899.541904.381899.021903.93
2017-11-1610:301897.131901.301896.691899.86
2017-11-1610:001897.921898.371895.081897.20
2017-11-1609:301898.731901.341894.171897.95
2017-11-1609:001892.831900.351892.831898.71
2017-11-1515:001898.621898.621897.811897.81
2017-11-1514:301902.731907.411899.211899.81
2017-11-1514:001897.391902.911895.831902.91
2017-11-1513:301898.121900.571896.941897.74
2017-11-1513:001894.111898.811894.111898.25
2017-11-1512:301906.911908.331892.981894.15
2017-11-1512:00
2017-11-1511:301905.541905.571905.541905.57
2017-11-1511:001908.901908.901903.611905.37
2017-11-1510:301910.481911.721907.941908.80
2017-11-1510:001916.551916.771908.301910.50
2017-11-1509:301913.291918.221907.111917.00
2017-11-1509:001923.151923.151913.081913.70
2017-11-1415:001936.621936.621936.371936.37
2017-11-1414:301937.941939.191934.821936.48
2017-11-1414:001939.931940.751937.371937.47
2017-11-1413:301941.181941.541938.601939.94
2017-11-1413:001940.861942.411937.051941.32
2017-11-1412:301939.331943.791939.281940.82
2017-11-1412:00
2017-11-1411:301937.091937.171937.091937.17
2017-11-1411:001940.501941.541935.641936.93
2017-11-1410:301938.421942.261938.421940.41
2017-11-1410:001934.121940.671934.121938.51
2017-11-1409:301938.041938.651930.781934.19
2017-11-1409:001939.051944.511937.161937.92
2017-11-1315:001940.871940.871940.251940.25
2017-11-1314:301948.981949.281940.961941.07
2017-11-1314:001950.001951.021948.801949.00
2017-11-1313:301948.821950.401948.621949.97
2017-11-1313:001949.921952.251948.801948.80
2017-11-1312:301950.481951.611948.721949.89
2017-11-1312:00
2017-11-1311:301951.031951.031950.851950.85
2017-11-1311:001952.411952.631949.691951.15
2017-11-1310:301950.921953.791950.131952.41
2017-11-1310:001951.921952.341947.381950.98
2017-11-1309:301948.901952.831948.161952.08
2017-11-1309:001958.561958.661948.891948.89
2017-11-1015:001962.151962.151961.571961.57
2017-11-1014:301965.181965.181961.751963.28
2017-11-1014:001962.741965.981960.981965.16
2017-11-1013:301963.541964.701960.921962.54
2017-11-1013:001957.401964.561957.231963.61
2017-11-1012:301959.431961.381957.871957.92
2017-11-1012:00
2017-11-1011:301956.111956.111955.701955.70
2017-11-1011:001960.161961.141954.081956.07
2017-11-1010:301964.171966.591959.751960.16
2017-11-1010:001957.971963.491957.681963.48
2017-11-1009:301958.171959.731952.561957.85
2017-11-1009:001956.361965.061956.361957.98
2017-11-0915:001978.941979.211978.941979.21
2017-11-0914:301965.921981.971957.161978.58
2017-11-0914:001991.061991.651965.281966.58
2017-11-0913:302005.632006.741988.601990.76
2017-11-0913:002009.442010.092005.972005.97
2017-11-0912:302004.082010.112002.842009.57
2017-11-0912:00
2017-11-0911:302012.692012.962012.692012.96
2017-11-0911:002004.052013.292003.862013.07
2017-11-0910:301995.942004.371995.942004.35
2017-11-0910:001995.581997.351993.911995.92
2017-11-0909:301996.901997.731992.901995.11
2017-11-0909:001992.321997.671990.681996.68
2017-11-0815:001987.651987.651987.641987.64
2017-11-0814:301984.311987.461984.291987.01
2017-11-0814:001985.071986.891983.841984.31
2017-11-0813:301982.731986.281981.961985.26
2017-11-0813:001983.651983.861981.381982.50
2017-11-0812:301977.801984.711977.531983.73
2017-11-0812:00
2017-11-0811:301978.661978.681978.661978.68
2017-11-0811:001978.961979.201977.761978.72
2017-11-0810:301978.901981.181978.491978.95
2017-11-0810:001976.771979.961975.591978.74
2017-11-0809:301976.681979.111974.491976.90
2017-11-0809:001979.641980.811975.711977.44
2017-11-0715:001985.361985.411985.361985.41
2017-11-0714:301980.981984.991980.921984.31
2017-11-0714:001981.491983.561979.761980.93
2017-11-0713:301983.101984.891981.701981.70
2017-11-0713:001980.591983.251978.351983.15
2017-11-0712:301976.391981.271976.391980.65
2017-11-0712:00
2017-11-0711:301975.271975.321975.271975.32
2017-11-0711:001973.211980.571972.701975.17
2017-11-0710:301970.061973.641969.961973.64
2017-11-0710:001964.861969.541962.861969.54
2017-11-0709:301961.291965.411961.281965.05
2017-11-0709:001960.351966.691959.351961.01
2017-11-0615:001962.431962.431961.901961.90
2017-11-0614:301962.041963.631961.351961.35
2017-11-0614:001957.161962.001957.161962.00
2017-11-0613:301954.151957.661954.151957.18
2017-11-0613:001959.071959.071950.241953.91
2017-11-0612:301959.871960.741956.791958.81
2017-11-0612:00
2017-11-0611:301960.151960.151960.031960.03
2017-11-0611:001964.081964.081959.071959.66
2017-11-0610:301965.921966.331963.501964.19
2017-11-0610:001966.781970.711965.201965.83
2017-11-0609:301966.251967.351964.381966.65
2017-11-0609:001969.371970.371964.701966.39
2017-11-0215:001964.621964.641964.621964.64
2017-11-0214:301964.221964.971962.751964.14
2017-11-0214:001963.121964.191960.991964.18
2017-11-0213:301964.371965.451961.981963.18
2017-11-0213:001962.881964.991962.881964.34
2017-11-0212:301963.001964.051961.701962.92
2017-11-0212:00
2017-11-0211:301962.541962.641962.541962.64
2017-11-0211:001957.951963.021957.951962.40
2017-11-0210:301957.641959.171956.701957.91
2017-11-0210:001955.671957.991955.671957.69
2017-11-0209:301954.571956.151952.881955.90
2017-11-0209:001960.551960.551952.011954.58
2017-11-0115:001951.721951.721951.241951.24
2017-11-0114:301949.241954.411949.121951.87
2017-11-0114:001949.671950.851947.941949.02
2017-11-0113:301950.671952.021949.311949.53
2017-11-0113:001946.971950.391946.971950.02
2017-11-0112:301951.651952.491946.371947.06
2017-11-0112:00
2017-11-0111:301951.501951.501951.501951.50
2017-11-0111:001953.491954.891951.631951.64
2017-11-0110:301948.331953.701948.331953.70
2017-11-0110:001945.361949.541945.361948.28
2017-11-0109:301942.161945.591940.331945.32
2017-11-0109:001938.871944.881938.531941.77
2017-10-3115:001928.911928.911928.041928.04
2017-10-3114:301929.431930.691929.021929.70
2017-10-3114:001930.291930.431929.061929.42
2017-10-3113:301928.581930.801927.761930.34
2017-10-3113:001928.241928.751926.381928.67
2017-10-3112:301930.661930.661927.611928.28
2017-10-3112:00
2017-10-3111:301927.731927.731927.531927.53
2017-10-3111:001928.711928.861927.311927.83
2017-10-3110:301926.341928.891926.341928.73
2017-10-3110:001927.001928.231926.021926.35
2017-10-3109:301923.681928.551922.521926.94
2017-10-3109:001927.891927.891922.301923.43
2017-10-3015:001939.141939.251939.141939.25
2017-10-3014:301938.411939.471937.541938.94
2017-10-3014:001937.221939.261936.941938.43
2017-10-3013:301937.491938.761937.231937.39
2017-10-3013:001937.941938.781935.651937.48
2017-10-3012:301938.411939.751935.841937.96
2017-10-3012:00
2017-10-3011:301935.971936.031935.971936.03
2017-10-3011:001935.591936.261929.231935.90
2017-10-3010:301940.711941.141935.041935.89
2017-10-3010:001942.431943.331939.901940.66
2017-10-3009:301942.261943.381941.221942.37
2017-10-3009:001939.291941.721937.381941.72
2017-10-2715:001941.711941.711941.461941.46
2017-10-2714:301939.401941.841939.291941.32
2017-10-2714:001940.301940.301938.001939.38
2017-10-2713:301941.801941.801938.121940.38
2017-10-2713:001940.211942.191938.701941.84
2017-10-2712:301939.791943.511938.981940.25
2017-10-2712:00
2017-10-2711:301937.961938.091937.961938.09
2017-10-2711:001938.351940.881937.401937.76
2017-10-2710:301935.401939.051934.991938.45
2017-10-2710:001932.571935.591932.501935.32
2017-10-2709:301929.301933.261927.981932.93
2017-10-2709:001931.561932.331928.961929.49
2017-10-2615:001921.211921.331921.211921.33
2017-10-2614:301919.841920.811918.581920.72
2017-10-2614:001921.021922.801918.991919.76
2017-10-2613:301919.771921.131919.661921.09
2017-10-2613:001921.921921.921918.981919.77
2017-10-2612:301918.211922.901917.681921.93
2017-10-2612:00
2017-10-2611:301918.561918.781918.561918.78
2017-10-2611:001917.331919.201916.691918.49
2017-10-2610:301916.031918.671915.551917.27
2017-10-2610:001919.021920.111915.521916.04
2017-10-2609:301919.301919.821917.581919.13
2017-10-2609:001914.461919.541913.801919.26
2017-10-2515:001917.311917.311916.951916.95
2017-10-2514:301916.871917.801911.311916.52
2017-10-2514:001925.011925.181915.451916.77
2017-10-2513:301925.231926.581925.041925.22
2017-10-2513:001924.841926.021924.161924.91
2017-10-2512:301926.841927.911924.771924.85
2017-10-2512:00
2017-10-2511:301925.131925.711925.131925.71
2017-10-2511:001923.681926.821923.681924.95
2017-10-2510:301924.591925.681922.201923.78
2017-10-2510:001923.641925.171921.571924.62
2017-10-2509:301929.471929.771923.181923.62
2017-10-2509:001926.401930.691925.301929.68
2017-10-2415:001915.911915.961915.911915.96
2017-10-2414:301913.581915.781912.851915.78
2017-10-2414:001911.981913.881911.401913.88
2017-10-2413:301909.151912.141908.001911.98
2017-10-2413:001908.981910.081908.351909.15
2017-10-2412:301910.981910.981908.321909.04
2017-10-2412:00
2017-10-2411:301911.231911.401911.231911.40
2017-10-2411:001909.811912.351909.661911.09
2017-10-2410:301907.901910.661907.511909.53
2017-10-2410:001904.381907.721903.941907.72
2017-10-2409:301904.021906.581902.291904.46
2017-10-2409:001900.131904.981898.751904.16
2017-10-2315:001902.051902.051902.031902.03
2017-10-2314:301903.971903.971901.281902.69
2017-10-2314:001903.181904.211901.741903.97
2017-10-2313:301903.471904.101901.931903.07
2017-10-2313:001902.721904.651902.561903.52
2017-10-2312:301901.441903.791901.441902.74
2017-10-2312:00
2017-10-2311:301901.541901.541901.541901.54
2017-10-2311:001901.061902.461900.471901.52
2017-10-2310:301901.751904.381901.021901.02
2017-10-2310:001898.561902.181897.951901.72
2017-10-2309:301902.721902.721898.481898.62
2017-10-2309:001904.651905.051898.831902.72
2017-10-2015:001884.531884.741884.531884.74
2017-10-2014:301884.491885.351883.721884.29
2017-10-2014:001883.871884.591882.631884.49
2017-10-2013:301883.601884.741882.911883.87
2017-10-2013:001884.921885.441883.531883.71
2017-10-2012:301885.661885.661884.091884.93
2017-10-2012:00
2017-10-2011:301886.201886.201885.801885.80
2017-10-2011:001886.181888.361885.781886.18
2017-10-2010:301881.761886.301881.761886.23
2017-10-2010:001883.411883.731881.001881.82
2017-10-2009:301880.141884.151880.141882.86
2017-10-2009:001879.211881.391878.361880.12
2017-10-1915:001886.761887.231886.761887.23
2017-10-1914:301886.381887.141884.551886.06
2017-10-1914:001886.531887.751886.051886.43
2017-10-1913:301886.081886.941885.041886.67
2017-10-1913:001886.791887.001882.801885.04
2017-10-1912:301889.531890.231886.761886.76
2017-10-1912:00
2017-10-1911:301890.861890.861890.851890.85
2017-10-1911:001888.251891.311888.251890.86
2017-10-1910:301887.311889.001886.751888.30
2017-10-1910:001887.861888.221886.971887.28
2017-10-1909:301889.991890.121886.561887.80
2017-10-1909:001889.151890.161885.681889.93
2017-10-1815:001880.571880.571880.531880.53
2017-10-1814:301880.921882.091879.071880.58
2017-10-1814:001877.571881.561877.201880.88
2017-10-1813:301878.311878.951877.031877.60
2017-10-1813:001877.991878.561877.451878.26
2017-10-1812:301880.141880.271877.341877.75
2017-10-1812:00
2017-10-1811:301879.741879.791879.741879.79
2017-10-1811:001881.041881.171879.221879.81
2017-10-1810:301880.291881.661879.511881.06
2017-10-1810:001878.301880.361877.861880.25
2017-10-1809:301877.461878.591874.041878.41
2017-10-1809:001880.151881.621877.261877.98
2017-10-1715:001878.361878.541878.361878.54
2017-10-1714:301876.761878.091875.371877.83
2017-10-1714:001875.071876.821874.931876.73
2017-10-1713:301878.171879.331875.081875.08
2017-10-1713:001875.951878.781875.831878.23
2017-10-1712:301874.031877.101873.331875.86
2017-10-1712:00
2017-10-1711:301873.941874.141873.941874.14
2017-10-1711:001871.581874.421870.941873.90
2017-10-1710:301874.141876.431871.011871.59
2017-10-1710:001880.281881.201873.761873.91
2017-10-1709:301883.081883.721878.291880.33
2017-10-1709:001882.771886.201882.371883.24

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。 

Twitter