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 
2017-03-3015:001716.241716.471716.241716.47
2017-03-3014:301717.651718.371715.681716.15
2017-03-3014:001723.161723.181716.841717.63
2017-03-3013:301724.861726.351722.981723.17
2017-03-3013:001727.151727.361724.841724.90
2017-03-3012:301726.121729.251726.121726.94
2017-03-3012:00
2017-03-3011:301728.911728.911728.801728.80
2017-03-3011:001727.141730.051725.991728.94
2017-03-3010:301727.161727.511724.491727.31
2017-03-3010:001727.081728.131726.071727.05
2017-03-3009:301722.771726.461721.941726.46
2017-03-3009:001725.381729.661722.661722.76
2017-03-2915:001731.811732.261731.811732.26
2017-03-2914:301732.641732.781730.131731.31
2017-03-2914:001733.521734.461732.731732.73
2017-03-2913:301732.541733.601731.091733.55
2017-03-2913:001729.541732.531729.471732.24
2017-03-2912:301732.741732.741729.111729.47
2017-03-2912:00
2017-03-2911:301733.561733.701733.561733.70
2017-03-2911:001733.831735.971732.221733.88
2017-03-2910:301730.171733.581729.831733.56
2017-03-2910:001731.941733.291730.141730.31
2017-03-2909:301735.721736.381730.151732.00
2017-03-2909:001737.951740.351734.691735.87
2017-03-2815:001738.821739.081738.821739.08
2017-03-2814:301734.501738.391734.501738.39
2017-03-2814:001735.291735.831734.051734.54
2017-03-2813:301736.661737.031735.021735.02
2017-03-2813:001737.911738.971735.971736.76
2017-03-2812:301739.211739.211737.521737.96
2017-03-2812:00
2017-03-2811:301738.771738.771738.491738.49
2017-03-2811:001736.561739.541736.551739.37
2017-03-2810:301734.681737.651734.031736.59
2017-03-2810:001735.461735.991731.011734.29
2017-03-2809:301735.921737.401734.501735.56
2017-03-2809:001732.321736.281731.001735.97
2017-03-2715:001716.061716.441716.061716.44
2017-03-2714:301716.581717.021714.561716.21
2017-03-2714:001715.881717.041714.541716.62
2017-03-2713:301715.281717.011715.281715.93
2017-03-2713:001715.531716.691714.071715.20
2017-03-2712:301715.441717.121714.631715.51
2017-03-2712:00
2017-03-2711:301714.371714.371714.361714.36
2017-03-2711:001713.171715.781712.601714.76
2017-03-2710:301713.351715.511713.151713.15
2017-03-2710:001715.801715.811711.361713.97
2017-03-2709:301721.811721.811715.481715.48
2017-03-2709:001723.381724.551718.731721.81
2017-03-2415:001741.761741.851741.761741.85
2017-03-2414:301741.681742.671740.111741.31
2017-03-2414:001740.781742.931740.751741.97
2017-03-2413:301742.001742.581740.561740.77
2017-03-2413:001741.951742.181740.781742.03
2017-03-2412:301742.791742.791738.061741.88
2017-03-2412:00
2017-03-2411:301745.001745.121745.001745.12
2017-03-2411:001740.891745.041740.791745.03
2017-03-2410:301744.881747.541740.941740.94
2017-03-2410:001739.981745.411738.101744.99
2017-03-2409:301734.871741.131734.101740.49
2017-03-2409:001725.601735.541725.601734.80
2017-03-2315:001725.361725.361725.041725.04
2017-03-2314:301723.201726.231722.511725.68
2017-03-2314:001723.491724.541722.681723.14
2017-03-2313:301723.131724.801722.481723.55
2017-03-2313:001723.851724.901722.221722.92
2017-03-2312:301722.421723.921721.201723.83
2017-03-2312:00
2017-03-2311:301723.271723.691723.271723.69
2017-03-2311:001721.941723.241720.471723.21
2017-03-2310:301719.471724.161719.251721.42
2017-03-2310:001723.431724.321717.811719.52
2017-03-2309:301720.731724.211718.221723.53
2017-03-2309:001721.291726.661720.561721.13
2017-03-2215:001725.231725.231724.511724.51
2017-03-2214:301728.921729.011724.501726.38
2017-03-2214:001730.311730.741728.511728.93
2017-03-2213:301730.021731.071729.831730.20
2017-03-2213:001729.551730.071728.811730.04
2017-03-2212:301730.891731.491728.471729.55
2017-03-2212:00
2017-03-2211:301729.631729.661729.631729.66
2017-03-2211:001732.491732.501727.581729.57
2017-03-2210:301732.831733.951731.181732.30
2017-03-2210:001737.511737.571732.691732.69
2017-03-2209:301739.441740.241736.851737.38
2017-03-2209:001742.501743.321733.791739.16
2017-03-2115:001771.121771.121771.091771.09
2017-03-2114:301771.791774.021770.531771.92
2017-03-2114:001770.711772.251770.381771.75
2017-03-2113:301771.341771.341770.181770.73
2017-03-2113:001771.531771.881770.891771.30
2017-03-2112:301773.201773.371770.931771.51
2017-03-2112:00
2017-03-2111:301772.471773.081772.471773.08
2017-03-2111:001772.341772.951771.371772.30
2017-03-2110:301768.781773.661768.281772.36
2017-03-2110:001765.681768.921765.421768.52
2017-03-2109:301765.831767.461764.001765.89
2017-03-2109:001768.431769.601763.691765.68
2017-03-1715:001777.981777.981777.671777.67
2017-03-1714:301778.901780.091776.781780.09
2017-03-1714:001778.201779.151777.771778.97
2017-03-1713:301778.511780.701778.071778.20
2017-03-1713:001778.601779.701777.891778.48
2017-03-1712:301777.601778.671777.081778.61
2017-03-1712:00
2017-03-1711:301778.291778.391778.291778.39
2017-03-1711:001778.801779.081777.231778.33
2017-03-1710:301780.751780.881778.441778.76
2017-03-1710:001779.301781.181778.511780.87
2017-03-1709:301777.651780.281776.321779.41
2017-03-1709:001779.121780.531777.541778.02
2017-03-1615:001788.631788.631788.501788.50
2017-03-1614:301787.231789.531786.541789.53
2017-03-1614:001790.171790.371786.731787.10
2017-03-1613:301787.651790.291786.791790.23
2017-03-1613:001790.891791.191787.721787.72
2017-03-1612:301786.921791.561786.471790.91
2017-03-1612:00
2017-03-1611:301785.871786.191785.871786.19
2017-03-1611:001786.711786.741783.771785.87
2017-03-1610:301786.721788.231786.291786.75
2017-03-1610:001781.441789.401781.131786.67
2017-03-1609:301784.581784.671781.421781.49
2017-03-1609:001778.051784.141776.711784.14
2017-03-1515:001789.641789.671789.641789.67
2017-03-1514:301787.251791.211787.251789.68
2017-03-1514:001786.471787.461786.091787.29
2017-03-1513:301786.071786.701785.741786.46
2017-03-1513:001787.691788.081785.941785.96
2017-03-1512:301787.171787.981786.161787.67
2017-03-1512:00
2017-03-1511:301784.911785.251784.911785.25
2017-03-1511:001784.791785.251784.431784.73
2017-03-1510:301784.621785.111783.671784.81
2017-03-1510:001784.741785.021783.741784.56
2017-03-1509:301783.021786.821782.521784.66
2017-03-1509:001784.091785.521780.881782.96
2017-03-1415:001793.121793.121792.681792.68
2017-03-1414:301792.941794.111792.751793.68
2017-03-1414:001794.011794.321792.341792.95
2017-03-1413:301793.321794.401793.211793.97
2017-03-1413:001793.051793.621792.981793.34
2017-03-1412:301794.741794.741792.231793.08
2017-03-1412:00
2017-03-1411:301793.881794.151793.881794.15
2017-03-1411:001792.711793.821792.521793.82
2017-03-1410:301792.931793.631792.261792.76
2017-03-1410:001795.281795.681793.031793.03
2017-03-1409:301794.491795.641794.071795.32
2017-03-1409:001795.911796.571793.151794.42
2017-03-1315:001794.551795.171794.551795.17
2017-03-1314:301793.841794.791793.701793.97
2017-03-1314:001793.241794.401793.241793.84
2017-03-1313:301793.601794.631793.031793.25
2017-03-1313:001794.681794.981793.651793.66
2017-03-1312:301794.721795.661793.371794.57
2017-03-1312:00
2017-03-1311:301794.151794.401794.151794.40
2017-03-1311:001792.251794.371792.241794.13
2017-03-1310:301795.271795.271792.381792.46
2017-03-1310:001791.861795.371791.861795.16
2017-03-1309:301789.431792.221789.081791.84
2017-03-1309:001787.971792.091786.591789.47
2017-03-1015:001794.091794.091793.671793.67
2017-03-1014:301791.741794.411791.701793.99
2017-03-1014:001791.871792.871790.071791.67
2017-03-1013:301789.121791.901789.021791.90
2017-03-1013:001790.191790.301788.911789.17
2017-03-1012:301790.831791.201788.701790.27
2017-03-1012:00
2017-03-1011:301789.891790.011789.891790.01
2017-03-1011:001789.501791.271789.121789.87
2017-03-1010:301789.281790.661788.221789.46
2017-03-1010:001787.881789.811787.301789.33
2017-03-1009:301789.761791.411787.681787.94
2017-03-1009:001787.191791.461784.121790.00
2017-03-0915:001772.141772.141772.031772.03
2017-03-0914:301771.001772.571770.851772.19
2017-03-0914:001771.041772.191770.741770.90
2017-03-0913:301771.761772.901770.991771.01
2017-03-0913:001768.391772.411768.261771.51
2017-03-0912:301768.491770.221768.071768.49
2017-03-0912:00
2017-03-0911:301768.901768.901768.831768.83
2017-03-0911:001768.401769.131766.641768.86
2017-03-0910:301770.751771.981768.411768.41
2017-03-0910:001772.601772.841769.681770.77
2017-03-0909:301772.661773.391770.381773.08
2017-03-0909:001774.191774.391770.991772.76
2017-03-0815:001766.681766.961766.681766.96
2017-03-0814:301764.961766.131763.581766.12
2017-03-0814:001765.161765.911764.231764.93
2017-03-0813:301764.621765.631763.961765.15
2017-03-0813:001765.311765.561764.091764.67
2017-03-0812:301764.801765.661763.191765.25
2017-03-0812:00
2017-03-0811:301766.111766.111765.991765.99
2017-03-0811:001765.571766.491764.431766.20
2017-03-0810:301761.551765.631760.791765.63
2017-03-0810:001767.731767.731761.041761.62
2017-03-0809:301768.791769.571767.021767.59
2017-03-0809:001770.571771.891766.501768.79
2017-03-0715:001773.431773.631773.431773.63
2017-03-0714:301771.381772.941771.381772.12
2017-03-0714:001773.401773.791771.421771.43
2017-03-0713:301771.771773.661771.391773.42
2017-03-0713:001773.401773.401771.631771.84
2017-03-0712:301773.911773.921772.251773.40
2017-03-0712:00
2017-03-0711:301774.661774.661774.661774.66
2017-03-0711:001774.871775.581773.851774.62
2017-03-0710:301775.501775.501774.731774.86
2017-03-0710:001774.231776.521774.231775.54
2017-03-0709:301772.701776.291772.621774.00
2017-03-0709:001771.591774.301770.861772.65
2017-03-0615:001773.101773.191773.101773.19
2017-03-0614:301775.201776.631772.591773.18
2017-03-0614:001774.671775.421773.441775.40
2017-03-0613:301775.281775.281772.401774.50
2017-03-0613:001772.561776.091772.361775.33
2017-03-0612:301770.421773.421770.421772.76
2017-03-0612:00
2017-03-0611:301771.451771.451771.391771.39
2017-03-0611:001772.191772.231770.631771.49
2017-03-0610:301772.111773.301771.751772.19
2017-03-0610:001768.731772.151768.691772.15
2017-03-0609:301769.051770.891768.291768.65
2017-03-0609:001770.371770.621765.641768.96
2017-03-0315:001777.001777.411777.001777.41
2017-03-0314:301771.571776.501769.991776.50
2017-03-0314:001773.501775.241771.491771.49
2017-03-0313:301773.401773.531771.381773.20
2017-03-0313:001773.531775.521771.701773.35
2017-03-0312:301778.311778.311772.281773.52
2017-03-0312:00
2017-03-0311:301781.561781.561781.471781.47
2017-03-0311:001778.771781.861778.481781.45
2017-03-0310:301780.261780.711778.591778.78
2017-03-0310:001779.901780.371777.801780.28
2017-03-0309:301782.951783.501779.931779.93
2017-03-0309:001781.911785.571781.621782.91
2017-03-0215:001785.871785.871785.541785.54
2017-03-0214:301787.131788.031785.711785.78
2017-03-0214:001788.531789.281786.091786.27
2017-03-0213:301787.431789.471787.171788.53
2017-03-0213:001788.731789.861787.401787.52
2017-03-0212:301792.771793.301788.841788.84
2017-03-0212:00
2017-03-0211:301794.981795.831794.981795.83
2017-03-0211:001793.581795.191792.941794.40
2017-03-0210:301792.581795.041792.211793.58
2017-03-0210:001792.791793.661790.701792.55
2017-03-0209:301796.301798.611792.601792.75
2017-03-0209:001793.701800.651792.311796.05
2017-03-0115:001768.871768.871768.831768.83
2017-03-0114:301770.061770.061767.921768.75
2017-03-0114:001767.051770.081767.051769.93
2017-03-0113:301763.841768.281763.841767.07
2017-03-0113:001761.951765.321761.891763.83
2017-03-0112:301761.731765.511759.851762.22
2017-03-0112:00
2017-03-0111:301754.151754.361754.151754.36
2017-03-0111:001752.761758.971748.451754.00
2017-03-0110:301762.951762.951752.771752.77
2017-03-0110:001760.831764.221760.401762.99
2017-03-0109:301763.001764.401760.871760.87
2017-03-0109:001761.361768.711756.141763.76
2017-02-2815:001749.121749.131749.121749.13
2017-02-2814:301760.211760.251750.301750.49
2017-02-2814:001760.291762.281759.651760.26
2017-02-2813:301762.001762.691760.241760.25
2017-02-2813:001763.481765.131761.931761.93
2017-02-2812:301764.711764.781761.161763.49
2017-02-2812:00
2017-02-2811:301764.521764.521764.441764.44
2017-02-2811:001762.301764.781762.301764.68
2017-02-2810:301764.041765.691762.281762.28
2017-02-2810:001760.511764.481760.481764.08
2017-02-2809:301763.951766.001759.501760.29
2017-02-2809:001757.081764.091757.081763.75
2017-02-2715:001746.521746.521746.051746.05
2017-02-2714:301745.671748.101744.601746.87
2017-02-2714:001748.021749.341745.661745.74
2017-02-2713:301750.531751.021747.481747.74
2017-02-2713:001750.041753.081750.041750.79
2017-02-2712:301750.261751.671748.261750.00
2017-02-2712:00
2017-02-2711:301745.411745.411745.401745.40
2017-02-2711:001740.881745.431740.051745.43
2017-02-2710:301738.581742.641736.021740.76
2017-02-2710:001746.821747.551735.481738.18
2017-02-2709:301749.061750.511744.641746.96
2017-02-2709:001752.231753.881745.211749.19
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

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