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 
2017-12-1315:003032.873032.933032.873032.93
2017-12-1314:303029.603032.483027.653032.48
2017-12-1314:003031.953031.953029.343029.62
2017-12-1313:303035.513035.513031.013031.93
2017-12-1313:003032.973035.433031.023035.43
2017-12-1312:303033.583034.073027.503032.89
2017-12-1312:00
2017-12-1311:303039.933039.933039.863039.86
2017-12-1311:003039.703041.883039.563039.56
2017-12-1310:303042.213042.993039.323039.80
2017-12-1310:003039.853042.353039.853042.20
2017-12-1309:303044.273044.823038.603039.81
2017-12-1309:003046.313047.533043.483044.44
2017-12-1215:003040.863041.193040.863041.19
2017-12-1214:303040.013041.453038.823041.06
2017-12-1214:003039.053040.863037.063039.95
2017-12-1213:303042.963043.013037.443039.09
2017-12-1213:003040.683042.963040.183042.96
2017-12-1212:303045.553045.553040.073040.79
2017-12-1212:00
2017-12-1211:303044.433044.653044.433044.65
2017-12-1211:003040.403044.393040.403044.29
2017-12-1210:303042.603042.703039.703040.39
2017-12-1210:003043.783044.183040.683042.56
2017-12-1209:303047.303050.833043.893043.89
2017-12-1209:003042.853048.013042.853047.26
2017-12-1115:003036.243037.853036.243037.85
2017-12-1114:303028.883035.873028.633035.80
2017-12-1114:003030.733031.073028.773029.07
2017-12-1113:303028.573031.043028.163030.73
2017-12-1113:003026.113029.013026.113028.59
2017-12-1112:303023.513026.673022.783026.13
2017-12-1112:00
2017-12-1111:303021.923022.413021.923022.41
2017-12-1111:003021.143022.783021.143021.91
2017-12-1110:303020.883023.473020.353021.06
2017-12-1110:003023.723023.723020.933020.93
2017-12-1109:303029.993029.993023.893023.89
2017-12-1109:003035.693035.693029.213030.10
2017-12-0815:003026.603027.703026.603027.70
2017-12-0814:303020.023026.273020.023026.27
2017-12-0814:003018.633021.583017.603020.20
2017-12-0813:303019.053020.153018.383018.66
2017-12-0813:003017.863019.203015.023019.03
2017-12-0812:303016.503019.463016.503017.85
2017-12-0812:00
2017-12-0811:303016.603017.103016.603017.10
2017-12-0811:003016.423016.843013.653016.82
2017-12-0810:303015.773019.033015.743016.36
2017-12-0810:003014.603016.473014.163015.84
2017-12-0809:303012.053015.333012.053014.61
2017-12-0809:002995.503018.802995.503011.97
2017-12-0715:003010.523010.523010.123010.12
2017-12-0714:303011.503012.553008.303010.93
2017-12-0714:003008.293011.503005.403011.50
2017-12-0713:303006.973008.303005.703008.25
2017-12-0713:003007.463009.143006.933007.15
2017-12-0712:303008.173010.323005.473007.39
2017-12-0712:00
2017-12-0711:303009.733010.263009.733010.26
2017-12-0711:003011.543011.543009.113009.67
2017-12-0710:303008.383012.103008.273011.52
2017-12-0710:003009.843009.843005.123008.51
2017-12-0709:303003.033009.843003.033009.84
2017-12-0709:002981.813004.452981.813003.30
2017-12-0615:002976.422976.422974.212974.21
2017-12-0614:302976.182979.062976.182976.61
2017-12-0614:002974.572975.672971.922975.67
2017-12-0613:302976.112978.632971.452974.54
2017-12-0613:002984.052984.542976.322976.32
2017-12-0612:302991.742991.742979.922983.95
2017-12-0612:00
2017-12-0611:303003.873003.923003.873003.92
2017-12-0611:003008.623008.693003.673003.73
2017-12-0610:303009.513009.513005.683008.63
2017-12-0610:003006.613010.973006.613009.54
2017-12-0609:302999.173006.542997.593006.54
2017-12-0609:003003.753003.752997.992999.16
2017-12-0515:003014.023014.443014.023014.44
2017-12-0514:303013.273015.563013.163013.56
2017-12-0514:003010.403014.943010.403013.23
2017-12-0513:303008.703011.103008.103010.17
2017-12-0513:003006.983008.653006.503008.65
2017-12-0512:302999.863007.322999.863006.76
2017-12-0512:00
2017-12-0511:302995.022995.512995.022995.51
2017-12-0511:002993.742995.222992.632994.94
2017-12-0510:302990.222994.922990.222993.82
2017-12-0510:002987.072990.172986.802990.17
2017-12-0509:302990.932990.972986.472987.13
2017-12-0509:002987.732993.512983.172990.98
2017-12-0415:003000.383000.383000.093000.09
2017-12-0414:303007.923008.913000.103000.10
2017-12-0414:003011.353012.523006.133007.83
2017-12-0413:303012.203012.503009.793011.30
2017-12-0413:003014.243014.883011.843012.21
2017-12-0412:303020.613020.973013.693014.36
2017-12-0412:00
2017-12-0411:303019.043019.043018.803018.80
2017-12-0411:003020.373020.453018.933019.02
2017-12-0410:303022.713022.713019.263020.32
2017-12-0410:003026.763028.283021.593022.72
2017-12-0409:303019.623027.903019.623026.78
2017-12-0409:003021.633023.453015.293020.04
2017-12-0115:003012.623013.193012.623013.19
2017-12-0114:303013.463016.033011.473011.47
2017-12-0114:003014.283014.793011.983013.47
2017-12-0113:303009.253017.233008.543014.24
2017-12-0113:003008.273011.163008.183009.41
2017-12-0112:303010.253011.143008.013008.26
2017-12-0112:00
2017-12-0111:303005.513006.133005.513006.13
2017-12-0111:003005.923006.013003.623005.38
2017-12-0110:303010.193012.543003.983005.80
2017-12-0110:003008.473010.863007.983010.40
2017-12-0109:303021.733022.943008.353008.54
2017-12-0109:003021.503026.163019.923021.52
2017-11-3015:003011.983011.983010.363010.36
2017-11-3014:303011.513015.533011.513012.81
2017-11-3014:003006.563011.683006.563011.26
2017-11-3013:303003.923007.113003.923006.78
2017-11-3013:003001.723004.623001.723003.86
2017-11-3012:302996.263002.142996.253001.42
2017-11-3012:00
2017-11-3011:302995.612995.612995.582995.58
2017-11-3011:002994.562995.522993.742995.52
2017-11-3010:302996.682996.682992.932994.71
2017-11-3010:002990.102998.022990.102996.72
2017-11-3009:302995.012996.832990.022990.02
2017-11-3009:003002.913004.112992.612995.04
2017-11-2915:003002.553003.423002.553003.42
2017-11-2914:303000.193002.202999.063002.20
2017-11-2914:002998.923002.112998.923000.14
2017-11-2913:302997.742999.012995.712998.95
2017-11-2913:003001.243002.082997.882997.88
2017-11-2912:303001.803002.663000.353001.30
2017-11-2912:00
2017-11-2911:303003.583004.323003.583004.32
2017-11-2911:003000.133003.562999.923003.42
2017-11-2910:303004.603004.603000.243000.24
2017-11-2910:002999.183005.152998.573004.60
2017-11-2909:303002.113003.912999.192999.25
2017-11-2909:002994.113002.252991.323002.25
2017-11-2815:002976.962976.962975.872975.87
2017-11-2814:302979.152979.152976.092976.36
2017-11-2814:002979.142981.542978.472979.13
2017-11-2813:302979.412980.252978.242979.18
2017-11-2813:002978.042980.092978.042979.41
2017-11-2812:302985.602985.772977.372977.76
2017-11-2812:00
2017-11-2811:302989.782990.532989.782990.53
2017-11-2811:002993.032993.212989.732989.73
2017-11-2810:302985.242992.932985.202992.93
2017-11-2810:002979.692986.922979.692985.24
2017-11-2809:302982.512982.512975.802979.66
2017-11-2809:002989.092991.202982.052982.53
2017-11-2715:002991.382991.382991.052991.05
2017-11-2714:302991.212992.122989.792990.92
2017-11-2714:002985.612991.252985.472991.21
2017-11-2713:302991.372991.442985.402985.60
2017-11-2713:002990.382991.772989.862991.23
2017-11-2712:302992.912992.912990.522990.52
2017-11-2712:00
2017-11-2711:302991.972993.292991.972993.29
2017-11-2711:002992.092992.572988.632991.99
2017-11-2710:302993.792993.842987.552992.06
2017-11-2710:002998.452998.452993.382993.88
2017-11-2709:302999.653001.992998.502998.60
2017-11-2709:003006.263006.262995.102999.68
2017-11-2415:002992.062992.062991.912991.91
2017-11-2414:302995.562995.952991.492991.49
2017-11-2414:002995.832995.832993.462995.55
2017-11-2413:302994.392995.862992.872995.86
2017-11-2413:002991.912994.772990.682994.41
2017-11-2412:302985.642992.202985.162991.86
2017-11-2412:00
2017-11-2411:302981.102981.602981.102981.60
2017-11-2411:002978.352981.072977.962981.07
2017-11-2410:302978.152978.332975.842978.28
2017-11-2410:002977.782979.042977.452978.07
2017-11-2409:302976.782979.872976.782977.70
2017-11-2409:002978.032979.432973.712976.86
2017-11-2215:002989.552989.552988.472988.47
2017-11-2214:302991.942991.942989.072989.70
2017-11-2214:002989.712992.352987.802992.01
2017-11-2213:302987.072989.992987.072989.71
2017-11-2213:002991.252991.252985.432985.66
2017-11-2212:302990.872992.802990.392991.30
2017-11-2212:00
2017-11-2211:302989.622990.002989.622990.00
2017-11-2211:002985.972990.652985.942989.65
2017-11-2210:302988.172988.172985.802985.95
2017-11-2210:002987.112988.592985.532988.21
2017-11-2209:302981.802988.832981.242987.26
2017-11-2209:002985.592990.852981.422981.72
2017-11-2115:002971.652971.732971.652971.73
2017-11-2114:302975.852975.852970.502971.41
2017-11-2114:002977.672977.982974.342975.91
2017-11-2113:302976.092980.082976.072977.72
2017-11-2113:002972.862976.822972.672976.15
2017-11-2112:302969.522972.802967.772972.80
2017-11-2112:00
2017-11-2111:302971.822972.122971.822972.12
2017-11-2111:002972.592973.892971.682972.13
2017-11-2110:302969.992973.722969.462972.53
2017-11-2110:002968.752972.792968.652970.00
2017-11-2109:302974.262975.722968.552968.60
2017-11-2109:002962.562974.032961.212973.27
2017-11-2015:002950.562950.562949.202949.20
2017-11-2014:302953.192953.222950.442950.44
2017-11-2014:002950.412953.202950.412953.04
2017-11-2013:302952.082952.892950.182950.18
2017-11-2013:002949.012952.192946.292952.11
2017-11-2012:302944.752948.972944.112948.91
2017-11-2012:00
2017-11-2011:302943.662943.662943.492943.49
2017-11-2011:002940.302945.182940.142943.80
2017-11-2010:302943.042945.262939.862940.27
2017-11-2010:002941.262945.902938.902942.99
2017-11-2009:302941.122942.512938.762941.22
2017-11-2009:002925.472943.522923.172940.82
2017-11-1715:002934.042934.042933.652933.65
2017-11-1714:302931.002934.912928.102933.40
2017-11-1714:002938.112938.242929.232931.09
2017-11-1713:302939.152940.082933.972938.06
2017-11-1713:002935.232941.132931.522939.21
2017-11-1712:302941.462944.452935.582935.58
2017-11-1712:00
2017-11-1711:302934.892934.892934.622934.62
2017-11-1711:002949.912950.342934.372934.89
2017-11-1710:302955.312955.462946.682949.89
2017-11-1710:002956.852958.562952.402955.09
2017-11-1709:302956.812957.792953.492956.64
2017-11-1709:002959.422959.842948.222956.86
2017-11-1615:002938.062938.062936.222936.22
2017-11-1614:302939.172942.142937.632937.63
2017-11-1614:002949.242953.602936.532939.20
2017-11-1613:302937.322950.282936.262949.39
2017-11-1613:002929.922937.962929.922937.32
2017-11-1612:302933.232933.572927.082929.86
2017-11-1612:00
2017-11-1611:302937.922938.332937.922938.33
2017-11-1611:002930.852937.962930.752937.91
2017-11-1610:302927.562931.752926.732931.04
2017-11-1610:002919.372928.292919.062927.54
2017-11-1609:302918.092921.862914.842919.38
2017-11-1609:002900.962920.532900.962918.09
2017-11-1515:002916.522916.522914.622914.62
2017-11-1514:302924.392931.742917.162917.16
2017-11-1514:002915.312924.312914.142924.31
2017-11-1513:302915.822919.362915.532915.53
2017-11-1513:002909.942916.562909.942915.77
2017-11-1512:302937.062938.452907.312909.71
2017-11-1512:00
2017-11-1511:302936.402936.422936.402936.42
2017-11-1511:002942.972942.972935.362936.29
2017-11-1510:302945.812945.812941.852943.02
2017-11-1510:002953.502953.502943.862945.76
2017-11-1509:302958.102958.102949.302954.01
2017-11-1509:002973.802973.802958.152958.28
2017-11-1415:002991.242991.242990.972990.97
2017-11-1414:302995.532996.782990.592991.50
2017-11-1414:002999.753000.582995.282995.28
2017-11-1413:303001.403001.542998.432999.58
2017-11-1413:003000.933002.612996.703001.26
2017-11-1412:303000.173004.772999.283000.87
2017-11-1412:00
2017-11-1411:302996.412997.202996.412997.20
2017-11-1411:002999.302999.302994.292996.43
2017-11-1410:303003.043003.222999.312999.36
2017-11-1410:002999.133005.532999.133003.20
2017-11-1409:303002.643002.642994.632999.11
2017-11-1409:003001.343008.653001.293002.79
2017-11-1315:003006.233006.553006.233006.55
2017-11-1314:303013.143013.663005.603005.95
2017-11-1314:003012.243013.373011.513013.21
2017-11-1313:303011.043012.393010.523012.14
2017-11-1313:003013.613015.143010.923010.99
2017-11-1312:303011.423015.163010.873013.61
2017-11-1312:00
2017-11-1311:303012.703012.703012.433012.43
2017-11-1311:003014.283014.303011.283012.73
2017-11-1310:303013.143016.583013.143014.31
2017-11-1310:003011.543012.923006.673012.92
2017-11-1309:303008.263012.153007.003011.50
2017-11-1309:003023.123023.123008.193008.19
2017-11-1015:003029.503029.503028.693028.69
2017-11-1014:303032.373032.373028.613029.70
2017-11-1014:003029.813033.173027.293032.67
2017-11-1013:303031.213032.433028.703029.67
2017-11-1013:003024.253032.413024.053031.22
2017-11-1012:303027.483028.623023.823024.50
2017-11-1012:00
2017-11-1011:303023.423023.423023.103023.10
2017-11-1011:003027.853029.723021.583023.37
2017-11-1010:303028.403031.043026.773027.76
2017-11-1010:003022.403029.183022.373028.21
2017-11-1009:303022.553023.013013.663022.46
2017-11-1009:003008.503029.063008.503022.52
2017-11-0915:003039.143040.273039.143040.27
2017-11-0914:303014.843040.933006.333038.94
2017-11-0914:003049.433049.933015.533015.53
2017-11-0913:303066.963067.843049.233049.36
2017-11-0913:003068.563071.713067.063067.06
2017-11-0912:303060.873068.683060.313068.62
2017-11-0912:00
2017-11-0911:303070.483071.093070.483071.09
2017-11-0911:003061.653071.083061.503070.59
2017-11-0910:303056.643062.233056.613061.54
2017-11-0910:003059.073060.423056.363056.58
2017-11-0909:303058.523060.503056.623058.91
2017-11-0909:003049.623058.943049.453058.22
2017-11-0815:003042.713043.293042.713043.29
2017-11-0814:303038.563042.413038.443041.98
2017-11-0814:003034.463040.023034.123038.54
2017-11-0813:303029.933035.093029.823034.72
2017-11-0813:003029.473030.163028.233029.78
2017-11-0812:303023.443029.503023.283029.47
2017-11-0812:00
2017-11-0811:303025.393025.783025.393025.78
2017-11-0811:003024.293025.803023.983025.46
2017-11-0810:303021.923025.353021.883024.22
2017-11-0810:003020.093023.333019.953021.88
2017-11-0809:303019.403021.083016.693020.13
2017-11-0809:003023.963024.383018.253019.83

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