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 
2017-07-2115:002694.342695.442694.342695.44
2017-07-2114:302695.162695.162691.302693.56
2017-07-2114:002694.492695.372694.302695.24
2017-07-2113:302693.042694.842692.882694.52
2017-07-2113:002690.682692.982690.682692.98
2017-07-2112:302689.372691.512688.442690.67
2017-07-2112:00
2017-07-2111:302687.902687.902687.742687.74
2017-07-2111:002688.552688.562687.522688.04
2017-07-2110:302687.912688.582687.592688.55
2017-07-2110:002690.302690.562687.712687.86
2017-07-2109:302689.042690.232687.182690.23
2017-07-2109:002684.762689.122684.762689.12
2017-07-2015:002687.832688.412687.832688.41
2017-07-2014:302686.982687.892685.922687.77
2017-07-2014:002683.942687.312683.922686.97
2017-07-2013:302684.912685.092683.972683.97
2017-07-2013:002687.392687.442684.272684.87
2017-07-2012:302687.732688.532685.932687.40
2017-07-2012:00
2017-07-2011:302684.742684.742684.732684.73
2017-07-2011:002687.082687.112683.562684.54
2017-07-2010:302683.662689.232683.662687.11
2017-07-2010:002681.272683.702680.472683.64
2017-07-2009:302677.972681.552676.092681.34
2017-07-2009:002669.712678.162669.602677.89
2017-07-1915:002664.302664.302664.242664.24
2017-07-1914:302662.242665.082662.242663.91
2017-07-1914:002658.932663.752658.882662.23
2017-07-1913:302665.062665.172658.932658.95
2017-07-1913:002667.142667.292664.892665.05
2017-07-1912:302669.392669.572667.202667.20
2017-07-1912:00
2017-07-1911:302669.952669.982669.952669.98
2017-07-1911:002667.032669.852665.042669.81
2017-07-1910:302665.102667.012665.082667.01
2017-07-1910:002661.782666.052661.782665.10
2017-07-1909:302656.452661.722656.452661.72
2017-07-1909:002657.692659.022655.172656.51
2017-07-1815:002661.442661.442660.402660.40
2017-07-1814:302658.822661.832658.822661.67
2017-07-1814:002658.682658.862657.732658.86
2017-07-1813:302660.142660.392658.552658.69
2017-07-1813:002655.152660.312655.152660.07
2017-07-1812:302649.802655.202649.212655.20
2017-07-1812:00
2017-07-1811:302651.642651.642651.522651.52
2017-07-1811:002649.502651.712649.322651.66
2017-07-1810:302648.332649.992643.422649.57
2017-07-1810:002653.502653.632648.062648.31
2017-07-1809:302654.262656.362653.302653.50
2017-07-1809:002655.782655.782647.332654.29
2017-07-1415:002662.522662.522661.762661.76
2017-07-1414:302663.592664.392661.912662.55
2017-07-1414:002662.832664.142662.692663.57
2017-07-1413:302663.162663.162662.142662.83
2017-07-1413:002664.052665.292663.402663.40
2017-07-1412:302662.262665.262662.262664.11
2017-07-1412:00
2017-07-1411:302661.192661.192661.112661.11
2017-07-1411:002659.702661.272659.262661.17
2017-07-1410:302659.452660.172658.502659.71
2017-07-1410:002658.182660.502658.182659.48
2017-07-1409:302652.732658.312652.232658.23
2017-07-1409:002653.212655.492652.812652.81
2017-07-1315:002647.522647.522647.262647.26
2017-07-1314:302646.782648.652646.682647.52
2017-07-1314:002650.232650.232646.662646.72
2017-07-1313:302647.712650.472647.712650.26
2017-07-1313:002642.322647.682642.222647.68
2017-07-1312:302651.282651.282640.962642.30
2017-07-1312:00
2017-07-1311:302652.422652.422652.322652.32
2017-07-1311:002651.162653.752651.162652.47
2017-07-1310:302651.442651.642650.802651.19
2017-07-1310:002646.182651.522646.182651.44
2017-07-1309:302656.102656.612645.192646.13
2017-07-1309:002661.012661.012656.052656.07
2017-07-1215:002654.822654.822653.442653.44
2017-07-1214:302655.382657.022655.002655.00
2017-07-1214:002652.652655.342652.652655.34
2017-07-1213:302653.382653.612652.592652.65
2017-07-1213:002652.182653.742651.182653.38
2017-07-1212:302659.302659.302650.702652.24
2017-07-1212:00
2017-07-1211:302659.882660.092659.882660.09
2017-07-1211:002658.782659.972658.732659.97
2017-07-1210:302657.792659.092657.792658.80
2017-07-1210:002658.262659.072657.142657.89
2017-07-1209:302660.282660.342658.302658.30
2017-07-1209:002660.292660.622656.692660.27
2017-07-1115:002666.182666.182664.642664.64
2017-07-1114:302666.212666.982666.182666.38
2017-07-1114:002663.992666.442663.992666.14
2017-07-1113:302663.472664.072662.442663.97
2017-07-1113:002663.242666.152663.242663.46
2017-07-1112:302659.012663.862658.692663.26
2017-07-1112:00
2017-07-1111:302658.902659.922658.902659.92
2017-07-1111:002656.412659.122656.412658.75
2017-07-1110:302658.032658.762656.252656.39
2017-07-1110:002656.172658.372656.012658.01
2017-07-1109:302653.402656.502653.342656.17
2017-07-1109:002644.402653.562643.782653.35
2017-07-1015:002644.882644.882642.842642.84
2017-07-1014:302646.522647.682644.872645.88
2017-07-1014:002643.132646.472641.022646.47
2017-07-1013:302648.692648.692643.222643.22
2017-07-1013:002648.732649.072648.292648.72
2017-07-1012:302644.672652.252644.672648.71
2017-07-1012:00
2017-07-1011:302644.372644.372644.182644.18
2017-07-1011:002643.412644.352643.202644.31
2017-07-1010:302641.852643.612641.842643.39
2017-07-1010:002641.172643.072641.172641.79
2017-07-1009:302640.412641.252639.622641.10
2017-07-1009:002647.682647.682640.452640.45
2017-07-0715:002630.392630.392629.072629.07
2017-07-0714:302632.252632.252629.872631.11
2017-07-0714:002630.612633.182630.612632.17
2017-07-0713:302629.802631.612629.732630.66
2017-07-0713:002638.212638.212629.812629.83
2017-07-0712:302638.802639.112636.302638.26
2017-07-0712:00
2017-07-0711:302644.402644.402644.272644.27
2017-07-0711:002647.952648.052644.282644.45
2017-07-0710:302646.212648.292644.042648.04
2017-07-0710:002639.662647.802639.562646.19
2017-07-0709:302640.472642.932639.632639.68
2017-07-0709:002628.362640.912628.362640.32
2017-07-0615:002648.472648.472647.232647.23
2017-07-0614:302647.912648.812644.392648.58
2017-07-0614:002646.912648.132644.322648.01
2017-07-0613:302645.222646.972645.132646.83
2017-07-0613:002642.572645.402642.532645.21
2017-07-0612:302646.992648.112642.212642.59
2017-07-0612:00
2017-07-0611:302649.612649.612649.602649.60
2017-07-0611:002647.712649.922647.312649.68
2017-07-0610:302644.772649.172644.772647.75
2017-07-0610:002642.642644.782640.822644.78
2017-07-0609:302645.812648.562641.392642.69
2017-07-0609:002641.652649.562641.652645.83
2017-07-0515:002647.112647.112646.142646.14
2017-07-0514:302643.262647.742642.902646.85
2017-07-0514:002641.912643.622641.912643.38
2017-07-0513:302643.172643.652641.722641.75
2017-07-0513:002636.842643.252636.842643.25
2017-07-0512:302629.032637.642629.032636.72
2017-07-0512:00
2017-07-0511:302625.562625.562625.102625.10
2017-07-0511:002621.542625.672621.542625.67
2017-07-0510:302630.672630.672619.472621.59
2017-07-0510:002630.242631.142628.382630.71
2017-07-0509:302624.012632.232624.012630.65
2017-07-0509:002621.272629.432621.272624.07
2017-07-0415:002626.142626.142625.402625.40
2017-07-0414:302624.382625.542620.862625.54
2017-07-0414:002631.142631.142622.112624.54
2017-07-0413:302635.852635.952630.132631.17
2017-07-0413:002637.592637.952635.862635.86
2017-07-0412:302642.662643.352636.732637.49
2017-07-0412:00
2017-07-0411:302643.252643.252642.132642.13
2017-07-0411:002644.592645.272643.192643.24
2017-07-0410:302644.602645.032643.842644.75
2017-07-0410:002642.282644.562641.562644.56
2017-07-0409:302646.122646.282641.812642.11
2017-07-0409:002656.732656.952646.162646.16
2017-07-0315:002640.612640.612640.092640.09
2017-07-0314:302643.802643.932639.682640.27
2017-07-0314:002643.252643.952642.632643.92
2017-07-0313:302642.322643.242641.372643.24
2017-07-0313:002642.362643.042641.422642.24
2017-07-0312:302637.752643.132637.752642.31
2017-07-0312:00
2017-07-0311:302635.032635.032634.602634.60
2017-07-0311:002635.892636.792634.342635.05
2017-07-0310:302633.452636.802633.162635.81
2017-07-0310:002635.952638.492633.412633.41
2017-07-0309:302639.452639.792634.082635.98
2017-07-0309:002633.842640.612632.882639.45
2017-06-3015:002628.642628.642628.232628.23
2017-06-3014:302622.352628.252622.282628.25
2017-06-3014:002627.812628.092620.942622.33
2017-06-3013:302625.202628.212625.202627.84
2017-06-3013:002623.982625.752623.982625.23
2017-06-3012:302623.262625.062622.992623.89
2017-06-3012:00
2017-06-3011:302625.192625.192625.072625.07
2017-06-3011:002622.042625.512619.152625.38
2017-06-3010:302614.102621.892614.102621.89
2017-06-3010:002614.802615.992611.682614.10
2017-06-3009:302621.102621.102614.482614.48
2017-06-3009:002620.832623.942618.812621.08
2017-06-2915:002641.292641.662641.292641.66
2017-06-2914:302637.502641.582637.292641.04
2017-06-2914:002637.222637.632635.052637.47
2017-06-2913:302637.832638.542637.522637.52
2017-06-2913:002635.812637.822635.492637.75
2017-06-2912:302634.272637.112634.132635.95
2017-06-2912:00
2017-06-2911:302634.952634.952634.732634.73
2017-06-2911:002633.862635.372633.292634.93
2017-06-2910:302630.202633.892629.532633.80
2017-06-2910:002630.892630.892628.342630.06
2017-06-2909:302632.312633.422630.632630.88
2017-06-2909:002633.452636.032631.842632.36
2017-06-2815:002615.822615.822615.202615.20
2017-06-2814:302621.472621.472614.932614.93
2017-06-2814:002621.082621.762620.762621.46
2017-06-2813:302620.422621.102620.402621.07
2017-06-2813:002621.002621.262620.172620.34
2017-06-2812:302622.212622.212620.712620.98
2017-06-2812:00
2017-06-2811:302624.442624.442624.212624.21
2017-06-2811:002629.742629.742623.432624.57
2017-06-2810:302633.482633.482629.472629.68
2017-06-2810:002630.622634.312630.622633.47
2017-06-2809:302628.022630.552628.022630.53
2017-06-2809:002623.122630.202622.912628.14
2017-06-2715:002630.552630.552629.962629.96
2017-06-2714:302629.732630.572628.352630.10
2017-06-2714:002627.612629.762626.792629.76
2017-06-2713:302627.932627.972626.682627.63
2017-06-2713:002628.012629.002627.562627.93
2017-06-2712:302626.422628.102626.132627.97
2017-06-2712:00
2017-06-2711:302626.022626.542626.022626.54
2017-06-2711:002626.602626.642625.362625.85
2017-06-2710:302625.972627.252625.912626.63
2017-06-2710:002623.462625.992623.462625.97
2017-06-2709:302622.762624.222621.842623.40
2017-06-2709:002622.692623.992621.622622.71
2017-06-2615:002615.802615.802614.492614.49
2017-06-2614:302616.182617.122616.112616.34
2017-06-2614:002618.372618.532616.212616.21
2017-06-2613:302618.092618.362617.442618.35
2017-06-2613:002618.062618.062617.112618.04
2017-06-2612:302618.302618.862618.002618.10
2017-06-2612:00
2017-06-2611:302618.102618.102617.932617.93
2017-06-2611:002617.712618.092617.302617.98
2017-06-2610:302618.792619.182617.722617.74
2017-06-2610:002616.942619.332616.942618.83
2017-06-2609:302618.612619.262616.932616.93
2017-06-2609:002610.252619.102609.302618.66
2017-06-2315:002606.852606.852606.352606.35
2017-06-2314:302604.862606.712603.792606.71
2017-06-2314:002604.112605.172602.952604.86
2017-06-2313:302607.562607.692604.182604.18
2017-06-2313:002610.482610.482607.472607.59
2017-06-2312:302612.452612.452610.532610.57
2017-06-2312:00
2017-06-2311:302607.692607.692607.482607.48
2017-06-2311:002606.702608.082606.702607.83
2017-06-2310:302608.572608.572606.482606.67
2017-06-2310:002609.482611.322608.432608.60
2017-06-2309:302610.192611.212609.422609.43
2017-06-2309:002612.822612.822606.032610.17
2017-06-2215:002610.222610.222608.602608.60
2017-06-2214:302612.122612.222609.512610.70
2017-06-2214:002610.192612.472610.152612.11
2017-06-2213:302613.622613.712609.552610.22
2017-06-2213:002614.072614.332613.482613.64
2017-06-2212:302613.012616.922613.012614.07
2017-06-2212:00
2017-06-2211:302608.902609.302608.902609.30
2017-06-2211:002612.822613.212608.612608.94
2017-06-2210:302613.202613.502612.702612.81
2017-06-2210:002609.622613.182609.622613.18
2017-06-2209:302609.652612.622609.422609.65
2017-06-2209:002607.742609.542605.832609.54
2017-06-2115:002606.202606.202604.132604.13
2017-06-2114:302612.502612.502606.092606.09
2017-06-2114:002611.442613.292611.442612.58
2017-06-2113:302612.252612.362610.672611.38
2017-06-2113:002613.722614.162611.772612.25
2017-06-2112:302616.182616.512612.522613.74
2017-06-2112:00
2017-06-2111:302619.562620.512619.562620.51
2017-06-2111:002620.262620.932619.182619.67
2017-06-2110:302618.162621.902617.842620.27
2017-06-2110:002616.382618.492615.612618.17
2017-06-2109:302609.512616.492605.262616.46
2017-06-2109:002610.102611.302608.202610.11
2017-06-2015:002619.412619.412618.592618.59
2017-06-2014:302621.392621.442618.072619.74
2017-06-2014:002618.922621.622618.892621.53
2017-06-2013:302619.842619.842618.522618.88
2017-06-2013:002621.322621.532619.702619.82
2017-06-2012:302621.332624.192620.892621.43
2017-06-2012:00
2017-06-2011:302619.912620.692619.912620.69
2017-06-2011:002618.852620.752618.852620.06
2017-06-2010:302616.882621.262616.882618.84
2017-06-2010:002613.622616.962613.542616.83
2017-06-2009:302612.842614.862612.842613.70
2017-06-2009:002605.372613.582604.732612.99
2017-06-1915:002590.302590.302589.222589.22
2017-06-1914:302588.122590.892587.842590.69
2017-06-1914:002589.462589.472587.272588.10
2017-06-1913:302590.412590.712589.452589.45
2017-06-1913:002590.402591.512590.262590.46
2017-06-1912:302588.192591.022588.192590.55
2017-06-1912:00
2017-06-1911:302588.452588.892588.452588.89
2017-06-1911:002587.922589.092587.922588.86
2017-06-1910:302588.352589.452587.872587.87
2017-06-1910:002588.532588.792587.472588.43
2017-06-1909:302586.982590.192586.252588.53
2017-06-1909:002579.642588.662577.652587.09
2017-06-1615:002575.992576.072575.992576.07
2017-06-1614:302575.052576.272568.482576.27
2017-06-1614:002577.232578.252574.892575.07
2017-06-1613:302575.722577.752575.382577.21
2017-06-1613:002577.632579.212575.752575.75
2017-06-1612:302581.512583.852577.492577.55
2017-06-1612:00
2017-06-1611:302574.002574.002573.992573.99
2017-06-1611:002577.422577.422573.152574.03
2017-06-1610:302574.822578.532572.062577.35
2017-06-1610:002576.612577.132574.602574.84
2017-06-1609:302578.182578.362573.602576.53
2017-06-1609:002572.452581.042572.452578.26

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