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 
2017-01-1815:001724.051724.051723.271723.27
2017-01-1814:301724.461726.061722.791726.06
2017-01-1814:001715.321724.941715.241724.45
2017-01-1813:301714.551716.481714.261715.27
2017-01-1813:001710.781714.591710.671714.55
2017-01-1812:301707.081712.741707.081711.00
2017-01-1812:00
2017-01-1811:301709.021709.021708.881708.88
2017-01-1811:001703.111709.841702.891708.88
2017-01-1810:301703.351707.011701.921703.05
2017-01-1810:001697.971703.871697.471703.67
2017-01-1809:301700.511704.411697.761697.78
2017-01-1809:001704.931712.721700.491700.51
2017-01-1715:001714.531714.531714.301714.30
2017-01-1714:301717.591718.521713.911716.08
2017-01-1714:001722.951722.951717.091717.60
2017-01-1713:301725.811726.841720.951722.85
2017-01-1713:001726.501727.551723.621725.75
2017-01-1712:301725.011727.101722.851726.78
2017-01-1712:00
2017-01-1711:301726.561726.621726.561726.62
2017-01-1711:001730.221730.221725.441726.36
2017-01-1710:301732.991732.991727.941730.19
2017-01-1710:001719.591733.231719.591733.23
2017-01-1709:301720.921721.981714.181719.51
2017-01-1709:001729.731729.731717.901720.93
2017-01-1615:001738.261738.261738.081738.08
2017-01-1614:301738.721739.781737.801737.91
2017-01-1614:001739.711739.951737.871738.67
2017-01-1613:301738.551740.911738.161739.70
2017-01-1613:001736.281739.721735.101738.63
2017-01-1612:301737.441739.071734.991736.52
2017-01-1612:00
2017-01-1611:301739.471740.291739.471740.29
2017-01-1611:001742.011742.531738.881738.88
2017-01-1610:301743.611744.691741.201742.01
2017-01-1610:001751.221751.511742.441743.61
2017-01-1609:301751.071751.731749.081751.22
2017-01-1609:001751.761754.721750.421751.09
2017-01-1315:001755.191755.791755.191755.79
2017-01-1314:301752.951755.401752.761754.28
2017-01-1314:001750.771754.051750.771753.03
2017-01-1313:301752.421752.951750.491750.71
2017-01-1313:001752.821754.301752.191752.29
2017-01-1312:301752.681755.671752.431752.61
2017-01-1312:00
2017-01-1311:301748.861749.071748.861749.07
2017-01-1311:001748.421748.901746.221748.75
2017-01-1310:301748.731749.051747.231748.45
2017-01-1310:001748.441750.581747.831748.68
2017-01-1309:301745.691748.611743.131748.43
2017-01-1309:001743.361749.631741.871745.61
2017-01-1215:001745.801745.901745.801745.90
2017-01-1214:301748.211748.211744.751745.82
2017-01-1214:001742.251749.211742.251748.12
2017-01-1213:301740.771742.521739.931742.22
2017-01-1213:001738.961740.761737.101740.76
2017-01-1212:301746.981747.421738.481738.84
2017-01-1212:00
2017-01-1211:301748.331748.491748.331748.49
2017-01-1211:001751.301751.411746.321748.19
2017-01-1210:301752.151752.201749.421751.13
2017-01-1210:001745.411752.111744.261752.11
2017-01-1209:301743.511746.641740.301745.44
2017-01-1209:001755.821756.331741.451742.91
2017-01-1115:001761.101761.551761.101761.55
2017-01-1114:301760.751762.851760.341760.87
2017-01-1114:001759.271762.531759.271760.77
2017-01-1113:301759.601760.261758.551759.20
2017-01-1113:001760.551761.181759.281759.40
2017-01-1112:301760.011761.501759.801760.61
2017-01-1112:00
2017-01-1111:301760.671760.691760.671760.69
2017-01-1111:001758.821762.801757.971760.59
2017-01-1110:301758.811759.541757.631758.90
2017-01-1110:001759.401760.661758.141758.55
2017-01-1109:301759.651759.651756.971759.45
2017-01-1109:001755.111760.941753.341759.22
2017-01-1015:001746.901746.901746.351746.35
2017-01-1014:301747.301751.911747.301748.51
2017-01-1014:001750.391751.271746.531747.23
2017-01-1013:301746.221750.831745.591750.77
2017-01-1013:001745.231748.321745.231745.52
2017-01-1012:301754.021754.021745.031745.03
2017-01-1012:00
2017-01-1011:301760.581760.641760.581760.64
2017-01-1011:001759.851764.791759.851760.61
2017-01-1010:301756.111761.141756.111759.80
2017-01-1010:001753.501756.861752.021756.52
2017-01-1009:301757.621757.831753.231753.49
2017-01-1009:001755.051758.541751.991757.47
2017-01-0615:001762.351762.351762.181762.18
2017-01-0614:301760.441763.901760.441763.30
2017-01-0614:001758.961760.361758.351760.36
2017-01-0613:301756.131759.411754.321758.91
2017-01-0613:001758.871759.161755.851756.18
2017-01-0612:301758.551759.841757.511758.90
2017-01-0612:00
2017-01-0611:301758.691758.691758.621758.62
2017-01-0611:001757.851759.521757.731758.54
2017-01-0610:301760.681761.361757.441757.76
2017-01-0610:001758.581761.521758.231760.70
2017-01-0609:301756.181758.511756.181758.33
2017-01-0609:001751.461756.501750.361756.11
2017-01-0515:001772.981773.211772.981773.21
2017-01-0514:301767.981773.511767.691772.83
2017-01-0514:001768.781769.831766.871768.08
2017-01-0513:301770.341771.801768.371768.77
2017-01-0513:001770.021771.831769.161770.35
2017-01-0512:301770.071771.081768.341769.99
2017-01-0512:00
2017-01-0511:301772.371772.371772.341772.34
2017-01-0511:001774.141774.581771.101772.46
2017-01-0510:301777.551777.551774.351774.37
2017-01-0510:001775.121777.671773.591777.46
2017-01-0509:301775.501778.071774.341774.41
2017-01-0509:001780.371781.651772.071775.24
2017-01-0415:001774.951775.191774.951775.19
2017-01-0414:301774.631775.931772.601774.58
2017-01-0414:001773.061774.771772.591774.50
2017-01-0413:301772.871773.521771.801772.69
2017-01-0413:001772.661775.141771.881773.03
2017-01-0412:301772.591774.651770.621772.71
2017-01-0412:00
2017-01-0411:301774.141774.591774.141774.59
2017-01-0411:001772.111775.061771.761774.16
2017-01-0410:301766.651772.271765.771772.07
2017-01-0410:001766.631767.821763.851766.84
2017-01-0409:301758.951767.151758.351766.72
2017-01-0409:001746.201761.291745.591758.62
2016-12-3015:001724.041724.551724.041724.55
2016-12-3014:301726.201727.591721.761721.76
2016-12-3014:001723.591726.391723.591726.25
2016-12-3013:301726.211726.571723.551723.55
2016-12-3013:001724.901728.531724.831726.01
2016-12-3012:301721.781725.181721.451724.89
2016-12-3012:00
2016-12-3011:301718.271718.431718.271718.43
2016-12-3011:001717.331718.511714.951718.26
2016-12-3010:301714.481717.521714.101717.29
2016-12-3010:001716.241717.421713.671714.33
2016-12-3009:301714.711717.121713.281716.68
2016-12-3009:001713.041718.791712.361714.78
2016-12-2915:001727.661727.661727.491727.49
2016-12-2914:301725.351728.771725.351728.32
2016-12-2914:001727.801728.771724.441725.16
2016-12-2913:301723.641728.151722.391727.80
2016-12-2913:001726.591726.661721.131723.65
2016-12-2912:301729.511729.511725.441726.30
2016-12-2912:00
2016-12-2911:301729.371729.371729.361729.36
2016-12-2911:001729.201730.051727.531729.30
2016-12-2910:301728.511731.341728.511729.34
2016-12-2910:001735.061735.131728.291729.01
2016-12-2909:301735.661741.371734.551734.97
2016-12-2909:001739.561740.671730.631735.50
2016-12-2815:001752.111752.111751.941751.94
2016-12-2814:301752.971753.321750.091751.35
2016-12-2814:001754.581754.581752.401752.99
2016-12-2813:301755.341755.371753.931754.56
2016-12-2813:001755.051756.951754.341755.34
2016-12-2812:301754.551756.171751.131755.12
2016-12-2812:00
2016-12-2811:301753.631753.951753.631753.95
2016-12-2811:001752.871754.211752.791753.52
2016-12-2810:301753.041753.651751.831752.87
2016-12-2810:001751.301753.241751.201753.02
2016-12-2809:301748.641753.291748.641751.30
2016-12-2809:001752.881753.201748.441748.59
2016-12-2715:001751.221751.221750.891750.89
2016-12-2714:301748.891752.431747.981751.77
2016-12-2714:001751.321752.231748.291748.92
2016-12-2713:301752.721752.761749.721751.21
2016-12-2713:001756.641756.641752.831752.83
2016-12-2712:301759.871760.281755.481756.52
2016-12-2712:00
2016-12-2711:301758.851758.851758.571758.57
2016-12-2711:001758.561759.751757.791759.04
2016-12-2710:301757.731762.431757.701758.57
2016-12-2710:001757.101758.831756.601757.66
2016-12-2709:301753.451757.441752.691757.02
2016-12-2709:001745.661755.531744.651753.66
2016-12-2615:001752.791752.791752.551752.55
2016-12-2614:301754.591754.991751.901752.53
2016-12-2614:001753.311754.611753.041754.53
2016-12-2613:301753.641754.141752.791753.06
2016-12-2613:001752.531754.511752.311753.67
2016-12-2612:301753.561754.721751.591752.51
2016-12-2612:00
2016-12-2611:301754.141754.141754.131754.13
2016-12-2611:001753.991754.691753.671754.12
2016-12-2610:301755.301755.301753.501754.07
2016-12-2610:001755.901757.931755.281755.30
2016-12-2609:301756.911757.301755.471755.78
2016-12-2609:001759.991761.491756.221756.81
2016-12-2215:001766.181766.551766.181766.55
2016-12-2214:301762.351765.731761.791765.73
2016-12-2214:001762.821764.641760.791762.62
2016-12-2213:301763.081763.371760.851762.83
2016-12-2213:001760.271763.031760.251763.03
2016-12-2212:301760.381760.951757.641760.05
2016-12-2212:00
2016-12-2211:301762.351762.771762.351762.77
2016-12-2211:001759.031762.161757.931762.16
2016-12-2210:301759.461760.801758.231759.31
2016-12-2210:001759.861762.211758.811759.53
2016-12-2209:301755.391760.921754.711759.92
2016-12-2209:001764.771764.771753.151755.49
2016-12-2115:001767.791767.921767.791767.92
2016-12-2114:301767.671769.651765.261767.99
2016-12-2114:001766.021770.401766.021767.72
2016-12-2113:301772.181772.181763.331765.92
2016-12-2113:001776.491777.341772.171772.17
2016-12-2112:301775.091777.371772.411776.61
2016-12-2112:00
2016-12-2111:301775.901776.031775.901776.03
2016-12-2111:001777.341778.311774.091775.69
2016-12-2110:301778.841779.681776.071777.32
2016-12-2110:001778.911779.491777.021778.80
2016-12-2109:301785.091785.571778.271779.04
2016-12-2109:001779.311787.011779.311785.05
2016-12-2015:001773.381773.571773.381773.57
2016-12-2014:301771.891773.681770.741773.08
2016-12-2014:001773.191773.741771.541771.98
2016-12-2013:301769.481773.581769.481773.26
2016-12-2013:001765.951769.631765.701769.63
2016-12-2012:301768.081769.461763.091765.97
2016-12-2012:00
2016-12-2011:301766.601766.631766.601766.63
2016-12-2011:001765.491767.211765.491766.58
2016-12-2010:301767.291767.581765.251765.44
2016-12-2010:001770.551770.721767.231767.28
2016-12-2009:301771.161771.781768.081770.49
2016-12-2009:001771.081771.811767.151770.65
2016-12-1915:001777.081777.081776.881776.88
2016-12-1914:301776.861777.851776.041777.08
2016-12-1914:001776.891777.021775.801776.82
2016-12-1913:301775.991778.121775.971776.89
2016-12-1913:001776.431776.691773.061775.99
2016-12-1912:301775.551776.821774.391776.38
2016-12-1912:00
2016-12-1911:301775.471775.471775.411775.41
2016-12-1911:001773.941776.021773.571775.43
2016-12-1910:301772.511775.091770.161773.62
2016-12-1910:001774.511775.331771.211772.10
2016-12-1909:301774.331776.141773.521774.52
2016-12-1909:001776.001779.261771.231774.82
2016-12-1615:001783.791783.791783.781783.78
2016-12-1614:301782.911784.111782.131784.11
2016-12-1614:001781.591783.241781.381782.78
2016-12-1613:301779.391782.021778.521781.58
2016-12-1613:001782.081782.081779.331779.54
2016-12-1612:301783.261783.641778.661781.59
2016-12-1612:00
2016-12-1611:301784.781784.781784.541784.54
2016-12-1611:001784.161786.051783.621784.64
2016-12-1610:301781.031784.441780.971784.23
2016-12-1610:001783.371783.561779.771780.80
2016-12-1609:301782.301784.041778.991783.17
2016-12-1609:001787.601787.941780.041782.50
2016-12-1515:001770.801771.051770.801771.05
2016-12-1514:301773.431775.191769.061769.99
2016-12-1514:001775.161777.911773.111773.58
2016-12-1513:301772.071775.421772.071775.14
2016-12-1513:001765.431772.371763.881771.99
2016-12-1512:301766.281769.911765.251765.60
2016-12-1512:00
2016-12-1511:301765.511765.861765.511765.86
2016-12-1511:001771.431772.401764.311765.36
2016-12-1510:301769.761774.161769.591771.56
2016-12-1510:001773.181774.871768.001769.72
2016-12-1509:301781.001782.981767.101772.13
2016-12-1509:001773.731786.451773.661781.04
2016-12-1415:001765.541765.541765.461765.46
2016-12-1414:301765.941766.061762.431765.37
2016-12-1414:001765.461767.511765.171765.97
2016-12-1413:301766.801767.181764.911765.41
2016-12-1413:001765.791767.531764.521766.75
2016-12-1412:301763.881768.011763.021765.95
2016-12-1412:00
2016-12-1411:301763.081763.241763.081763.24
2016-12-1411:001761.461762.881760.211762.83
2016-12-1410:301762.621763.131759.711761.55
2016-12-1410:001763.941764.631759.651762.47
2016-12-1409:301761.961767.411761.961764.31
2016-12-1409:001768.821768.821761.971761.97
2016-12-1315:001767.581767.761767.581767.76
2016-12-1314:301764.371766.881763.691766.65
2016-12-1314:001761.631763.841759.451763.70
2016-12-1313:301757.441763.851757.441761.80
2016-12-1313:001755.911758.931755.911757.14
2016-12-1312:301756.751757.661749.811755.98
2016-12-1312:00
2016-12-1311:301757.161757.161756.701756.70
2016-12-1311:001761.471761.471757.411757.56
2016-12-1310:301762.501765.651761.001761.59
2016-12-1310:001760.151762.661755.521762.66
2016-12-1309:301756.171762.701754.581759.96
2016-12-1309:001752.551758.701746.291756.31
2016-12-1215:001762.781763.121762.781763.12
2016-12-1214:301764.131764.171759.601761.96
2016-12-1214:001762.841764.571760.621764.11
2016-12-1213:301759.571762.581755.341762.52
2016-12-1213:001762.291763.551754.811760.01
2016-12-1212:301753.651761.231747.161760.89
2016-12-1212:00
2016-12-1211:301757.571757.951757.571757.95
2016-12-1211:001772.381774.021754.661757.35
2016-12-1210:301780.371780.591772.281772.34
2016-12-1210:001782.831783.101776.151780.31
2016-12-1209:301783.251786.411780.441782.46
2016-12-1209:001778.541784.101775.141783.49
2016-12-0915:001763.411763.411762.801762.80
2016-12-0914:301760.171764.441757.361763.89
2016-12-0914:001759.181760.951757.231760.25
2016-12-0913:301760.741761.721759.041759.20
2016-12-0913:001760.691761.581758.421760.61
2016-12-0912:301759.271760.461756.171760.46
2016-12-0912:00
2016-12-0911:301758.331758.581758.331758.58
2016-12-0911:001756.911758.411754.591758.36
2016-12-0910:301752.901759.951751.561756.59
2016-12-0910:001751.321752.881749.241752.88
2016-12-0909:301748.741751.531744.221751.53
2016-12-0909:001749.741752.461748.141748.71

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