TOPIX Small バリュー 30分足 時系列データ

TOPIX Small バリュー
 
 
始値 
高値 
安値 
終値 
2017-02-2115:002526.812527.612526.812527.61
2017-02-2114:302524.182526.902524.082526.86
2017-02-2114:002523.642524.342523.632524.15
2017-02-2113:302524.502524.502523.632523.72
2017-02-2113:002524.992526.082524.562524.56
2017-02-2112:302526.262526.262523.772525.00
2017-02-2112:00
2017-02-2111:302521.542521.642521.542521.64
2017-02-2111:002523.442523.542521.292521.46
2017-02-2110:302521.932525.152521.892523.43
2017-02-2110:002519.362522.622519.082521.94
2017-02-2109:302516.522519.352516.522519.34
2017-02-2109:002517.982518.312515.322516.42
2017-02-2015:002518.602519.022518.602519.02
2017-02-2014:302515.472519.232515.202519.15
2017-02-2014:002512.682516.092512.682515.52
2017-02-2013:302513.962514.722512.692512.74
2017-02-2013:002514.592515.442513.832513.96
2017-02-2012:302513.002515.062512.742514.40
2017-02-2012:00
2017-02-2011:302508.312508.502508.312508.50
2017-02-2011:002507.392508.842507.202508.32
2017-02-2010:302506.452507.952506.402507.43
2017-02-2010:002509.082509.532506.422506.46
2017-02-2009:302504.542510.172504.422509.08
2017-02-2009:002512.442512.442503.322504.53
2017-02-1715:002517.152517.152516.762516.76
2017-02-1714:302517.742517.742513.762517.29
2017-02-1714:002517.902517.952516.502517.83
2017-02-1713:302516.992520.142516.992517.97
2017-02-1713:002514.722517.142514.622516.99
2017-02-1712:302513.752515.102512.382514.57
2017-02-1712:00
2017-02-1711:302515.652515.652515.642515.64
2017-02-1711:002515.562516.572515.042515.79
2017-02-1710:302515.982517.812514.702515.51
2017-02-1710:002514.432515.702513.462515.70
2017-02-1709:302507.352514.332506.092514.33
2017-02-1709:002511.722512.812507.382507.38
2017-02-1615:002524.672524.672524.082524.08
2017-02-1614:302522.572525.452520.492524.71
2017-02-1614:002524.592525.732522.602522.60
2017-02-1613:302523.522524.672522.682524.59
2017-02-1613:002524.402524.492523.462523.52
2017-02-1612:302520.662524.482520.412524.36
2017-02-1612:00
2017-02-1611:302519.222519.782519.222519.78
2017-02-1611:002515.272521.922515.242519.14
2017-02-1610:302527.082527.402512.362515.26
2017-02-1610:002530.072530.072527.112527.11
2017-02-1609:302525.382531.292525.382530.12
2017-02-1609:002524.262527.292523.492525.40
2017-02-1515:002524.442524.442523.762523.76
2017-02-1514:302522.812525.372522.232525.05
2017-02-1514:002521.792523.132520.232522.86
2017-02-1513:302521.522522.142521.422521.82
2017-02-1513:002522.492522.492521.002521.52
2017-02-1512:302523.102523.592522.222522.53
2017-02-1512:00
2017-02-1511:302522.952523.242522.952523.24
2017-02-1511:002523.452524.732522.962522.96
2017-02-1510:302523.082524.122522.962523.42
2017-02-1510:002523.482524.282522.822522.99
2017-02-1509:302523.092524.012520.592523.43
2017-02-1509:002517.822526.222517.552523.29
2017-02-1415:002499.762499.762498.712498.71
2017-02-1414:302510.032510.032499.502499.94
2017-02-1414:002507.402510.102505.852509.94
2017-02-1413:302506.312508.002506.312507.37
2017-02-1413:002506.522506.552503.922506.27
2017-02-1412:302516.882516.882506.702506.70
2017-02-1412:00
2017-02-1411:302515.692515.902515.692515.90
2017-02-1411:002514.122516.162514.122515.82
2017-02-1410:302513.392516.912513.392514.11
2017-02-1410:002517.672517.882511.512513.28
2017-02-1409:302515.662520.312513.492517.55
2017-02-1409:002509.242524.492509.242515.73
2017-02-1315:002498.532498.832498.532498.83
2017-02-1314:302498.142499.102495.682498.74
2017-02-1314:002496.142498.552495.842498.11
2017-02-1313:302498.012498.132495.862496.09
2017-02-1313:002496.212497.812496.172497.80
2017-02-1312:302499.742499.752495.732496.20
2017-02-1312:00
2017-02-1311:302497.782497.812497.782497.81
2017-02-1311:002498.182498.982497.672497.67
2017-02-1310:302493.382499.902493.382498.16
2017-02-1310:002492.972495.852491.952493.05
2017-02-1309:302496.762496.762493.172493.17
2017-02-1309:002497.922498.842494.562496.77
2017-02-1015:002480.032480.702480.032480.70
2017-02-1014:302476.922480.462476.922479.86
2017-02-1014:002476.542477.182475.662476.91
2017-02-1013:302477.592477.592475.392476.51
2017-02-1013:002478.482479.252477.492477.66
2017-02-1012:302476.872478.952476.872478.48
2017-02-1012:00
2017-02-1011:302476.972478.562476.972478.56
2017-02-1011:002475.562477.162475.172476.69
2017-02-1010:302470.662475.602470.552475.60
2017-02-1010:002470.192472.562469.022470.61
2017-02-1009:302463.922470.302463.922470.30
2017-02-1009:002459.192463.772457.242463.77
2017-02-0915:002432.312432.682432.312432.68
2017-02-0914:302434.142434.902430.222432.02
2017-02-0914:002432.322433.962431.632433.96
2017-02-0913:302434.112434.472431.052432.43
2017-02-0913:002432.412434.182432.312434.18
2017-02-0912:302436.982436.982431.592432.27
2017-02-0912:00
2017-02-0911:302438.972439.902438.972439.90
2017-02-0911:002437.562439.882437.562438.97
2017-02-0910:302433.212438.102433.212437.60
2017-02-0910:002430.902433.182430.722433.18
2017-02-0909:302430.852432.782430.802430.86
2017-02-0909:002436.162436.162429.502430.56
2017-02-0815:002443.282443.282443.092443.09
2017-02-0814:302437.682442.812437.522442.81
2017-02-0814:002436.412437.762436.262437.71
2017-02-0813:302434.642436.392434.642436.39
2017-02-0813:002430.552434.662430.552434.61
2017-02-0812:302432.282432.282430.492430.49
2017-02-0812:00
2017-02-0811:302429.662429.662428.372428.37
2017-02-0811:002431.292431.662429.822429.82
2017-02-0810:302429.732431.442429.572431.30
2017-02-0810:002434.262437.302429.702429.70
2017-02-0809:302429.442434.432429.442434.26
2017-02-0809:002431.622431.622427.012429.25
2017-02-0715:002432.692432.692431.962431.96
2017-02-0714:302439.052439.052432.672432.67
2017-02-0714:002441.592441.652438.352439.09
2017-02-0713:302437.442441.652437.442441.65
2017-02-0713:002437.062437.422436.172437.42
2017-02-0712:302432.212437.232432.212437.13
2017-02-0712:00
2017-02-0711:302432.612432.612432.582432.58
2017-02-0711:002434.812434.992431.652432.73
2017-02-0710:302432.772434.852430.592434.72
2017-02-0710:002430.782433.982430.782432.77
2017-02-0709:302433.022433.082429.372430.62
2017-02-0709:002432.702433.872429.552433.07
2017-02-0615:002444.112444.112443.922443.92
2017-02-0614:302445.012445.632442.942444.44
2017-02-0614:002440.472445.292440.472445.09
2017-02-0613:302438.942440.542438.742440.54
2017-02-0613:002438.842439.932437.442438.95
2017-02-0612:302446.072446.072437.902438.87
2017-02-0612:00
2017-02-0611:302446.012446.012445.352445.35
2017-02-0611:002443.562446.242442.772445.91
2017-02-0610:302441.542443.612440.752443.60
2017-02-0610:002442.012443.052440.202441.58
2017-02-0609:302450.902451.542442.442442.44
2017-02-0609:002457.152457.432450.052450.89
2017-02-0315:002441.292441.292440.742440.74
2017-02-0314:302445.452445.452441.462441.48
2017-02-0314:002439.342445.462439.342445.46
2017-02-0313:302441.842444.072439.212439.36
2017-02-0313:002439.962442.792439.962441.77
2017-02-0312:302433.442445.342433.442439.83
2017-02-0312:00
2017-02-0311:302430.042430.042429.512429.51
2017-02-0311:002443.932443.932429.402430.08
2017-02-0310:302442.022446.192436.902444.17
2017-02-0310:002442.352444.022437.832442.15
2017-02-0309:302442.632443.452441.162442.44
2017-02-0309:002429.182443.712429.162442.64
2017-02-0215:002425.012425.842425.012425.84
2017-02-0214:302434.762435.002422.382423.93
2017-02-0214:002436.102436.652433.952434.57
2017-02-0213:302434.882436.132433.352435.96
2017-02-0213:002441.072442.302434.892434.94
2017-02-0212:302447.992448.372441.042441.18
2017-02-0212:00
2017-02-0211:302452.472452.472451.782451.78
2017-02-0211:002447.962452.432447.582452.32
2017-02-0210:302452.412453.062447.532447.83
2017-02-0210:002453.472453.472450.852452.39
2017-02-0209:302457.332457.722452.992453.65
2017-02-0209:002462.842463.902457.352457.35
2017-02-0115:002456.812456.812456.402456.40
2017-02-0114:302455.592457.612454.472457.61
2017-02-0114:002453.062455.692452.152455.56
2017-02-0113:302449.942453.092449.942453.09
2017-02-0113:002445.182449.922444.912449.92
2017-02-0112:302441.232445.792441.072445.13
2017-02-0112:00
2017-02-0111:302437.712437.932437.712437.93
2017-02-0111:002438.302438.432436.482437.57
2017-02-0110:302436.322438.372434.372438.37
2017-02-0110:002437.782440.102436.222436.30
2017-02-0109:302428.952438.042428.952437.51
2017-02-0109:002425.452429.832422.502428.94
2017-01-3115:002439.862439.862439.022439.02
2017-01-3114:302438.592442.342438.382440.29
2017-01-3114:002443.692443.692438.632438.63
2017-01-3113:302439.252444.712439.102443.66
2017-01-3113:002435.862439.282435.862439.28
2017-01-3112:302436.632437.352433.032435.95
2017-01-3112:00
2017-01-3111:302442.192442.192441.072441.07
2017-01-3111:002444.642445.702441.942442.21
2017-01-3110:302447.872448.572444.552444.59
2017-01-3110:002447.222450.542447.222447.96
2017-01-3109:302441.912448.582441.412447.11
2017-01-3109:002440.312443.072436.522441.99
2017-01-3015:002464.172465.002464.172465.00
2017-01-3014:302465.732466.912464.322464.79
2017-01-3014:002463.612466.052463.542465.30
2017-01-3013:302460.812463.632460.812463.63
2017-01-3013:002458.402461.142458.402460.76
2017-01-3012:302455.382458.452455.372458.34
2017-01-3012:00
2017-01-3011:302455.222455.562455.222455.56
2017-01-3011:002454.152455.762454.122455.23
2017-01-3010:302452.772454.892451.892454.70
2017-01-3010:002456.482456.482452.382452.98
2017-01-3009:302459.552460.272456.472456.48
2017-01-3009:002460.682462.952458.922459.51
2017-01-2715:002465.042465.812465.042465.81
2017-01-2714:302468.312468.852465.402465.40
2017-01-2714:002468.712469.222465.672468.33
2017-01-2713:302470.652470.652468.652468.70
2017-01-2713:002471.312471.482469.092470.65
2017-01-2712:302470.302471.922469.832471.32
2017-01-2712:00
2017-01-2711:302469.032469.032468.962468.96
2017-01-2711:002468.042470.322465.852469.03
2017-01-2710:302468.052468.292464.222468.05
2017-01-2710:002467.052468.982466.112468.22
2017-01-2709:302462.352466.862461.772466.86
2017-01-2709:002471.972472.402462.502462.50
2017-01-2615:002462.062462.192462.062462.19
2017-01-2614:302459.922464.672459.922462.62
2017-01-2614:002459.862460.262459.292459.89
2017-01-2613:302460.662463.292459.402459.79
2017-01-2613:002459.772461.692459.772460.62
2017-01-2612:302456.272460.072455.882459.75
2017-01-2612:00
2017-01-2611:302453.372453.372453.282453.28
2017-01-2611:002454.102457.382452.732453.36
2017-01-2610:302453.712454.882453.282454.24
2017-01-2610:002456.892456.892453.802453.82
2017-01-2609:302460.092461.652457.072457.07
2017-01-2609:002457.722460.932455.132459.79
2017-01-2515:002433.092434.692433.092434.69
2017-01-2514:302433.892435.962432.962434.30
2017-01-2514:002431.372433.802430.802433.80
2017-01-2513:302430.062431.412429.892431.33
2017-01-2513:002430.212430.272428.772430.01
2017-01-2512:302429.142431.152428.862430.23
2017-01-2512:00
2017-01-2511:302429.022429.022428.842428.84
2017-01-2511:002433.602434.042428.762428.98
2017-01-2510:302431.862433.632431.862433.59
2017-01-2510:002433.462434.862431.832431.83
2017-01-2509:302435.672436.282432.022433.82
2017-01-2509:002435.662437.572434.182435.78
2017-01-2415:002408.932408.932408.912408.91
2017-01-2414:302403.992410.472403.972409.06
2017-01-2414:002406.522407.272402.442404.01
2017-01-2413:302407.752409.592406.422406.51
2017-01-2413:002403.882407.752403.572407.73
2017-01-2412:302403.692405.402403.322403.86
2017-01-2412:00
2017-01-2411:302411.212411.752411.212411.75
2017-01-2411:002411.982412.412411.022411.10
2017-01-2410:302416.202417.862411.852411.99
2017-01-2410:002410.722416.232410.682416.23
2017-01-2409:302409.922411.002408.362410.80
2017-01-2409:002411.842413.422406.902409.91
2017-01-2315:002419.182419.182418.182418.18
2017-01-2314:302429.222430.052420.252420.30
2017-01-2314:002429.052429.732427.012428.86
2017-01-2313:302422.222428.662422.222428.66
2017-01-2313:002422.822422.822421.242422.19
2017-01-2312:302422.622422.962420.762422.77
2017-01-2312:00
2017-01-2311:302423.922423.992423.922423.99
2017-01-2311:002424.632424.772422.122423.71
2017-01-2310:302424.812427.022424.812424.84
2017-01-2310:002423.232428.192423.222424.84
2017-01-2309:302418.812423.322416.952423.28
2017-01-2309:002423.582423.582415.522418.88
2017-01-2015:002442.882442.882442.412442.41
2017-01-2014:302443.972446.432443.592443.59
2017-01-2014:002441.642446.442441.642443.98
2017-01-2013:302441.932442.902441.432441.67
2017-01-2013:002435.392442.222435.392442.02
2017-01-2012:302430.992436.562430.692435.29
2017-01-2012:00
2017-01-2011:302431.112432.632431.112432.63
2017-01-2011:002428.562431.192428.062431.19
2017-01-2010:302431.872431.872427.812428.50
2017-01-2010:002433.952433.952431.442431.90
2017-01-2009:302433.822435.152431.922433.85
2017-01-2009:002428.672434.902426.362431.16
2017-01-1915:002435.202435.202434.732434.73
2017-01-1914:302433.962435.532433.472435.53
2017-01-1914:002430.632434.372430.632434.15
2017-01-1913:302425.882431.012425.882430.51
2017-01-1913:002426.712426.902424.202425.85
2017-01-1912:302427.922428.002420.192426.66
2017-01-1912:00
2017-01-1911:302428.642428.982428.642428.98
2017-01-1911:002432.422432.962427.732428.54
2017-01-1910:302431.102432.392430.092432.39
2017-01-1910:002433.032433.032428.352431.12
2017-01-1909:302428.852438.492428.652433.06
2017-01-1909:002427.852433.822427.852428.89
2017-01-1815:002409.242409.242408.422408.42
2017-01-1814:302409.222409.812407.042409.36
2017-01-1814:002397.102409.202397.102409.20
2017-01-1813:302396.632399.212396.572397.09
2017-01-1813:002392.992396.602392.752396.60
2017-01-1812:302388.592393.552387.892393.02
2017-01-1812:00
2017-01-1811:302390.512390.512390.132390.13
2017-01-1811:002384.402391.292384.402390.49
2017-01-1810:302385.022387.512384.372384.38
2017-01-1810:002380.592385.192379.032385.12
2017-01-1809:302386.832387.862380.692380.69
2017-01-1809:002395.352399.912386.652387.00

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