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 
2017-05-2615:001720.581720.581720.081720.08
2017-05-2614:301722.711723.071720.851721.29
2017-05-2614:001724.851724.861720.591722.73
2017-05-2613:301724.471725.181724.431724.87
2017-05-2613:001725.071725.161723.311724.41
2017-05-2612:301725.321725.321724.221725.02
2017-05-2612:00
2017-05-2611:301726.701727.021726.701727.02
2017-05-2611:001728.371728.531725.511726.56
2017-05-2610:301728.301730.051727.951728.38
2017-05-2610:001728.281729.951727.741728.22
2017-05-2609:301729.091729.091727.221728.24
2017-05-2609:001730.361730.911726.381729.02
2017-05-2515:001732.281732.281732.101732.10
2017-05-2514:301733.251734.951731.951732.20
2017-05-2514:001732.431734.421732.431733.24
2017-05-2513:301732.861733.901732.021732.41
2017-05-2513:001734.581734.731732.591733.02
2017-05-2512:301735.001735.771734.141734.72
2017-05-2512:00
2017-05-2511:301735.711735.761735.711735.76
2017-05-2511:001733.781735.981732.631735.75
2017-05-2510:301731.621736.811731.621733.85
2017-05-2510:001727.171730.991726.731730.99
2017-05-2509:301724.871729.521724.621727.17
2017-05-2509:001728.091729.251724.021724.90
2017-05-2415:001731.321731.321730.871730.87
2017-05-2414:301728.461731.361728.041731.36
2017-05-2414:001728.161729.611727.891728.38
2017-05-2413:301728.821730.811728.101728.12
2017-05-2413:001731.101731.431728.591728.81
2017-05-2412:301728.481730.651728.191730.54
2017-05-2412:00
2017-05-2411:301728.371728.481728.371728.48
2017-05-2411:001728.211728.311726.971728.24
2017-05-2410:301728.061728.661726.161728.19
2017-05-2410:001728.601730.071727.911728.03
2017-05-2409:301730.851730.851725.791728.51
2017-05-2409:001734.711735.131730.361730.90
2017-05-2315:001718.711718.711718.471718.47
2017-05-2314:301720.151720.191716.731718.67
2017-05-2314:001722.711722.751719.701720.13
2017-05-2313:301723.221723.611722.631722.78
2017-05-2313:001723.221723.721722.861723.25
2017-05-2312:301721.731724.681721.731722.99
2017-05-2312:00
2017-05-2311:301721.281721.281720.981720.98
2017-05-2311:001719.411722.211719.221721.36
2017-05-2310:301719.041721.131718.211719.52
2017-05-2310:001723.011723.011718.861719.36
2017-05-2309:301721.211724.531720.441723.06
2017-05-2309:001722.381724.001719.441721.14
2017-05-2215:001725.901725.901725.751725.75
2017-05-2214:301723.421726.061723.411725.95
2017-05-2214:001723.741724.671723.241723.36
2017-05-2213:301725.041725.761723.881723.88
2017-05-2213:001727.181727.181725.001725.03
2017-05-2212:301725.141728.271725.141727.28
2017-05-2212:00
2017-05-2211:301724.071724.071723.891723.89
2017-05-2211:001723.081724.761722.891724.26
2017-05-2210:301723.561725.391722.901723.17
2017-05-2210:001722.111725.021720.631724.00
2017-05-2209:301728.251728.251721.511721.84
2017-05-2209:001725.171728.921724.011728.31
2017-05-1915:001717.241717.241716.761716.76
2017-05-1914:301719.441719.511717.511718.63
2017-05-1914:001715.681720.221715.681719.53
2017-05-1913:301715.381716.281714.751715.71
2017-05-1913:001714.601716.681713.611715.42
2017-05-1912:301707.111715.611706.631714.87
2017-05-1912:00
2017-05-1911:301706.831707.071706.831707.07
2017-05-1911:001705.281707.981704.481706.88
2017-05-1910:301705.411707.911704.491705.28
2017-05-1910:001703.361706.071701.911705.62
2017-05-1909:301707.871709.131703.251703.79
2017-05-1909:001709.701710.751704.831707.58
2017-05-1815:001706.081706.081705.731705.73
2017-05-1814:301706.191707.331705.741706.70
2017-05-1814:001703.451707.001703.421706.20
2017-05-1813:301702.561704.471702.321704.14
2017-05-1813:001702.491704.021702.001702.54
2017-05-1812:301704.211704.441702.221702.44
2017-05-1812:00
2017-05-1811:301706.441706.561706.441706.56
2017-05-1811:001701.671706.451701.271706.45
2017-05-1810:301702.211703.491700.121701.59
2017-05-1810:001702.581702.581699.641702.13
2017-05-1809:301710.711710.831702.411702.55
2017-05-1809:001710.091713.191706.701710.76
2017-05-1715:001736.971736.971736.711736.71
2017-05-1714:301737.951738.391735.061736.79
2017-05-1714:001737.091738.331737.091738.04
2017-05-1713:301737.781738.781736.731737.15
2017-05-1713:001736.091738.411736.091737.77
2017-05-1712:301736.461737.311735.361736.00
2017-05-1712:00
2017-05-1711:301739.961739.961739.851739.85
2017-05-1711:001738.561740.921737.871739.94
2017-05-1710:301739.031739.871737.341738.55
2017-05-1710:001739.861740.081737.801739.04
2017-05-1709:301736.691740.741734.731740.28
2017-05-1709:001741.701742.771734.361736.56
2017-05-1615:001753.171753.391753.171753.39
2017-05-1614:301750.751753.191749.071752.88
2017-05-1614:001751.051751.091749.281750.76
2017-05-1613:301751.711752.191749.791751.00
2017-05-1613:001752.181752.701751.691751.85
2017-05-1612:301750.891753.261749.971752.14
2017-05-1612:00
2017-05-1611:301749.191749.381749.191749.38
2017-05-1611:001755.371755.881749.051749.17
2017-05-1610:301757.531759.901754.831755.44
2017-05-1610:001759.051759.641757.631757.63
2017-05-1609:301762.551763.251759.071759.07
2017-05-1609:001760.841763.041759.101762.48
2017-05-1515:001750.571750.871750.571750.87
2017-05-1514:301746.921750.491746.791750.25
2017-05-1514:001746.491748.051746.411747.02
2017-05-1513:301748.541748.721746.301746.50
2017-05-1513:001748.171748.991748.101748.49
2017-05-1512:301747.421748.191746.301748.19
2017-05-1512:00
2017-05-1511:301747.251747.351747.251747.35
2017-05-1511:001745.991748.561745.091747.19
2017-05-1510:301746.811747.841745.841745.99
2017-05-1510:001745.231748.881745.231746.67
2017-05-1509:301744.961746.611744.451745.30
2017-05-1509:001744.241746.481742.971745.20
2017-05-1215:001755.671756.021755.671756.02
2017-05-1214:301753.661755.331752.831754.87
2017-05-1214:001753.071754.741752.781753.75
2017-05-1213:301752.911753.961752.561753.13
2017-05-1213:001750.221753.561750.221752.94
2017-05-1212:301750.751752.221749.331750.54
2017-05-1212:00
2017-05-1211:301750.981750.981750.581750.58
2017-05-1211:001753.041753.621749.551751.75
2017-05-1210:301756.681757.881753.081753.08
2017-05-1210:001757.691759.741756.491756.63
2017-05-1209:301756.501759.421755.321757.65
2017-05-1209:001760.691763.161756.321756.33
2017-05-1115:001766.581766.601766.581766.60
2017-05-1114:301766.811768.241765.721766.93
2017-05-1114:001766.811768.371766.671766.67
2017-05-1113:301768.341769.151766.761766.84
2017-05-1113:001762.531768.311762.531768.31
2017-05-1112:301761.811763.161761.381762.52
2017-05-1112:00
2017-05-1111:301762.321762.441762.321762.44
2017-05-1111:001761.061762.301760.981762.20
2017-05-1110:301759.911760.921758.441760.92
2017-05-1110:001759.271760.791758.921759.93
2017-05-1109:301761.161761.611757.641759.38
2017-05-1109:001767.211767.781761.291761.29
2017-05-1015:001765.981765.981765.851765.85
2017-05-1014:301765.211767.881764.591766.22
2017-05-1014:001764.551765.641764.191765.51
2017-05-1013:301762.281764.861762.281764.56
2017-05-1013:001766.071766.071762.281762.28
2017-05-1012:301765.221767.721765.061766.12
2017-05-1012:00
2017-05-1011:301767.871767.931767.871767.93
2017-05-1011:001767.971768.931767.321767.70
2017-05-1010:301770.281771.021767.881768.00
2017-05-1010:001767.081771.831767.001770.16
2017-05-1009:301764.101768.291763.711767.24
2017-05-1009:001767.531769.101764.011764.01
2017-05-0915:001765.131765.131764.921764.92
2017-05-0914:301765.661766.241763.941764.97
2017-05-0914:001765.691767.311765.691765.74
2017-05-0913:301766.681766.861764.691765.68
2017-05-0913:001764.521767.491763.961766.57
2017-05-0912:301766.111766.181762.611764.52
2017-05-0912:00
2017-05-0911:301767.911768.241767.911768.24
2017-05-0911:001765.771767.891765.761767.85
2017-05-0910:301765.701766.881764.091765.62
2017-05-0910:001766.831768.001765.601765.73
2017-05-0909:301771.021771.511766.721766.81
2017-05-0909:001772.691772.921767.461771.07
2017-05-0815:001771.781771.781771.651771.65
2017-05-0814:301771.481773.011771.401771.80
2017-05-0814:001770.161772.751769.861771.58
2017-05-0813:301769.961771.261769.931770.05
2017-05-0813:001770.581772.211769.941769.99
2017-05-0812:301766.521771.751766.191770.88
2017-05-0812:00
2017-05-0811:301765.911765.931765.911765.93
2017-05-0811:001766.341767.551765.651765.93
2017-05-0810:301763.961767.381763.621766.36
2017-05-0810:001766.261767.721763.801763.91
2017-05-0809:301761.321766.651761.321766.05
2017-05-0809:001757.231761.311756.521761.31
2017-05-0215:001734.621734.731734.621734.73
2017-05-0214:301733.911734.711732.451734.03
2017-05-0214:001735.431736.241732.171733.91
2017-05-0213:301736.231737.281734.601735.36
2017-05-0213:001736.171737.041736.171736.20
2017-05-0212:301735.981737.041735.361736.30
2017-05-0212:00
2017-05-0211:301736.491736.601736.491736.60
2017-05-0211:001733.121736.551733.121736.38
2017-05-0210:301736.081736.401733.121733.20
2017-05-0210:001735.461736.641734.701735.71
2017-05-0209:301730.481735.741730.331735.32
2017-05-0209:001724.821731.541724.821730.54
2017-05-0115:001721.741721.741721.661721.66
2017-05-0114:301719.071722.031718.911721.46
2017-05-0114:001718.821719.211718.231719.21
2017-05-0113:301717.861719.191717.601719.03
2017-05-0113:001717.681718.541717.131717.78
2017-05-0112:301714.971718.021714.921717.71
2017-05-0112:00
2017-05-0111:301715.501715.811715.501715.81
2017-05-0111:001714.341715.581713.881715.45
2017-05-0110:301710.281716.091709.601714.31
2017-05-0110:001711.251711.291709.771710.22
2017-05-0109:301709.161712.171708.841711.23
2017-05-0109:001710.531713.521709.481709.54
2017-04-2815:001713.861713.861713.851713.85
2017-04-2814:301713.031713.811711.941713.79
2017-04-2814:001711.181713.991711.071713.18
2017-04-2813:301713.001714.141709.881711.56
2017-04-2813:001711.641714.491711.641713.01
2017-04-2812:301716.711716.791711.021711.56
2017-04-2812:00
2017-04-2811:301716.201716.341716.201716.34
2017-04-2811:001716.761716.761714.901716.08
2017-04-2810:301718.601718.601715.731716.73
2017-04-2810:001719.331719.501717.851718.71
2017-04-2809:301720.261722.601718.771719.25
2017-04-2809:001720.351725.521719.971720.32
2017-04-2715:001722.461722.461722.171722.17
2017-04-2714:301721.201724.701720.391724.70
2017-04-2714:001720.661721.631719.921721.44
2017-04-2713:301720.291720.651719.501720.65
2017-04-2713:001718.931721.301718.931720.34
2017-04-2712:301722.431723.681718.421719.18
2017-04-2712:00
2017-04-2711:301721.761721.911721.761721.91
2017-04-2711:001720.541722.011718.861721.72
2017-04-2710:301720.651721.491718.971720.24
2017-04-2710:001718.271720.801718.191720.46
2017-04-2709:301714.181719.271713.611718.25
2017-04-2709:001716.751718.971714.051714.09
2017-04-2615:001723.641723.961723.641723.96
2017-04-2614:301720.251723.031720.231722.45
2017-04-2614:001721.391722.481720.051720.37
2017-04-2613:301718.691721.711718.661721.35
2017-04-2613:001718.351718.881715.721718.38
2017-04-2612:301717.381718.941716.621718.43
2017-04-2612:00
2017-04-2611:301718.031718.121718.031718.12
2017-04-2611:001717.231718.651716.761717.94
2017-04-2610:301715.431717.311713.531717.31
2017-04-2610:001713.781716.131713.771715.33
2017-04-2609:301711.651714.801710.981713.78
2017-04-2609:001711.981713.551709.701711.59
2017-04-2515:001697.781697.881697.781697.88
2017-04-2514:301696.041700.601696.041698.34
2017-04-2514:001692.951696.521692.951695.74
2017-04-2513:301696.301696.671692.831692.96
2017-04-2513:001694.141696.871693.681696.35
2017-04-2512:301696.531697.871692.801694.17
2017-04-2512:00
2017-04-2511:301696.011696.041696.011696.04
2017-04-2511:001689.611696.101689.601695.98
2017-04-2510:301688.091691.211687.931689.62
2017-04-2510:001687.151688.551685.521688.07
2017-04-2509:301685.461687.171682.581686.82
2017-04-2509:001675.011685.251675.011685.25
2017-04-2415:001675.491675.491674.881674.88
2017-04-2414:301676.651678.141676.121676.38
2017-04-2414:001674.791677.311674.791676.10
2017-04-2413:301673.951675.091673.921674.80
2017-04-2413:001675.041675.801673.231673.90
2017-04-2412:301677.711677.711674.331675.22
2017-04-2412:00
2017-04-2411:301678.201678.261678.201678.26
2017-04-2411:001676.961680.481676.961678.34
2017-04-2410:301676.861677.461675.061676.81
2017-04-2410:001678.671678.671676.111676.95
2017-04-2409:301678.821678.851674.571677.83
2017-04-2409:001683.801685.151677.001678.38
2017-04-2115:001662.451662.451661.591661.59
2017-04-2114:301663.821665.571663.051664.66
2017-04-2114:001658.521663.831657.631663.83
2017-04-2113:301657.701658.591656.561658.59
2017-04-2113:001659.531659.561657.061657.64
2017-04-2112:301658.761659.941657.001659.58
2017-04-2112:00
2017-04-2111:301661.211661.211661.161661.16
2017-04-2111:001657.461661.791657.461661.16
2017-04-2110:301656.541657.971654.331657.47
2017-04-2110:001657.341658.241655.811656.41
2017-04-2109:301659.031659.941656.571657.61
2017-04-2109:001658.191661.811656.761659.04
2017-04-2015:001640.741640.741640.431640.43
2017-04-2014:301645.801646.701640.021641.18
2017-04-2014:001646.671647.371645.101645.79
2017-04-2013:301649.621650.241646.691646.78
2017-04-2013:001649.501650.101647.701649.95
2017-04-2012:301646.961649.461646.591649.42
2017-04-2012:00
2017-04-2011:301647.011647.011646.911646.91
2017-04-2011:001650.901651.101646.541646.81
2017-04-2010:301644.651650.641644.141650.61
2017-04-2010:001643.581644.901642.791644.61
2017-04-2009:301644.341645.161641.131643.50
2017-04-2009:001636.901645.431634.651643.76
2017-04-1915:001636.171636.171635.561635.56
2017-04-1914:301639.611639.651636.461636.46
2017-04-1914:001640.191640.641637.371639.63
2017-04-1913:301637.521640.841637.371639.89
2017-04-1913:001635.561639.061634.931637.68
2017-04-1912:301633.241636.481632.741635.43
2017-04-1912:00
2017-04-1911:301633.181633.401633.181633.40
2017-04-1911:001630.981633.781630.981632.55
2017-04-1910:301629.191631.031627.631630.99
2017-04-1910:001633.071633.351628.971629.01
2017-04-1909:301627.761634.991627.761633.15
2017-04-1909:001627.231631.731626.481627.87

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