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 
2017-04-2515:002451.942451.942451.522451.52
2017-04-2514:302451.402456.152451.402452.71
2017-04-2514:002446.652451.622446.652451.37
2017-04-2513:302451.912451.992446.642446.64
2017-04-2513:002448.702451.982448.492451.98
2017-04-2512:302450.792451.812447.842448.55
2017-04-2512:00
2017-04-2511:302448.942449.872448.942449.87
2017-04-2511:002441.572449.002441.572449.00
2017-04-2510:302440.162443.222440.042441.54
2017-04-2510:002437.242440.312436.872440.28
2017-04-2509:302435.072437.062433.042437.02
2017-04-2509:002428.432434.542426.442434.54
2017-04-2415:002426.272426.272425.052425.05
2017-04-2414:302425.352428.502425.352426.64
2017-04-2414:002422.292426.582422.292424.86
2017-04-2413:302421.112422.772421.112422.21
2017-04-2413:002423.102423.862420.772421.05
2017-04-2412:302423.432424.102421.502423.06
2017-04-2412:00
2017-04-2411:302421.812422.512421.812422.51
2017-04-2411:002419.922423.162419.922421.99
2017-04-2410:302421.582421.982418.902419.89
2017-04-2410:002423.482424.212421.522421.62
2017-04-2409:302421.502423.282418.112422.83
2017-04-2409:002429.122429.762420.162421.27
2017-04-2115:002400.982400.982400.102400.10
2017-04-2114:302400.752402.862400.532401.47
2017-04-2114:002393.142400.532392.872400.53
2017-04-2113:302392.602393.112391.642393.11
2017-04-2113:002393.382393.592392.452392.61
2017-04-2112:302391.592394.072390.252393.29
2017-04-2112:00
2017-04-2111:302395.232395.412395.232395.41
2017-04-2111:002391.032395.342390.902395.25
2017-04-2110:302388.932390.992387.822390.97
2017-04-2110:002390.292390.632388.542388.85
2017-04-2109:302390.612394.192389.822390.49
2017-04-2109:002391.662391.662387.162390.64
2017-04-2015:002373.792373.792373.682373.68
2017-04-2014:302380.232380.512372.472373.70
2017-04-2014:002381.342381.632379.832380.23
2017-04-2013:302381.272383.062381.132381.38
2017-04-2013:002379.182381.192378.692381.19
2017-04-2012:302376.942379.202376.162379.20
2017-04-2012:00
2017-04-2011:302376.562376.562376.462376.46
2017-04-2011:002379.942380.322376.492376.58
2017-04-2010:302373.392379.892373.342379.89
2017-04-2010:002373.432373.872372.132373.35
2017-04-2009:302372.942374.292370.392373.35
2017-04-2009:002367.082373.542365.912372.88
2017-04-1915:002366.202366.202363.172363.17
2017-04-1914:302373.582373.582368.042368.04
2017-04-1914:002372.122373.872369.792373.55
2017-04-1913:302368.172372.092367.942372.03
2017-04-1913:002366.402369.232366.042368.25
2017-04-1912:302366.052367.152364.702366.39
2017-04-1912:00
2017-04-1911:302365.902366.532365.902366.53
2017-04-1911:002362.802366.652362.802365.95
2017-04-1910:302362.322362.732359.892362.73
2017-04-1910:002367.442367.582361.972362.20
2017-04-1909:302356.612367.982356.612367.51
2017-04-1909:002349.652357.042349.652356.65
2017-04-1815:002361.062361.062360.082360.08
2017-04-1814:302365.202366.062360.852360.93
2017-04-1814:002363.222365.222363.222365.15
2017-04-1813:302361.682363.112360.042363.11
2017-04-1813:002356.942361.872356.792361.74
2017-04-1812:302363.242363.252356.722356.96
2017-04-1812:00
2017-04-1811:302361.132361.132360.152360.15
2017-04-1811:002362.062362.822359.982361.31
2017-04-1810:302370.392370.392361.372362.04
2017-04-1810:002368.382370.472367.222370.47
2017-04-1809:302373.432373.432368.362368.42
2017-04-1809:002363.382374.352363.282373.66
2017-04-1715:002341.342341.592341.342341.59
2017-04-1714:302339.122341.222337.912341.22
2017-04-1714:002334.222339.092334.222339.09
2017-04-1713:302339.562340.032334.112334.21
2017-04-1713:002336.232339.532335.932339.53
2017-04-1712:302332.602338.202332.492336.32
2017-04-1712:00
2017-04-1711:302329.512330.012329.512330.01
2017-04-1711:002324.952329.892324.952329.63
2017-04-1710:302327.732327.812323.972324.97
2017-04-1710:002329.852330.082327.742327.74
2017-04-1709:302333.832333.832328.682329.91
2017-04-1709:002328.722334.972328.212333.57
2017-04-1415:002330.322331.082330.322331.08
2017-04-1414:302331.032332.752328.282329.51
2017-04-1414:002336.622336.662331.042331.06
2017-04-1413:302337.562337.952336.272336.57
2017-04-1413:002337.892338.002337.302337.43
2017-04-1412:302335.122338.722335.122337.89
2017-04-1412:00
2017-04-1411:302336.952336.952336.342336.34
2017-04-1411:002337.932338.692336.782337.01
2017-04-1410:302338.922339.362337.302337.91
2017-04-1410:002337.962341.402337.842338.95
2017-04-1409:302332.832337.672332.762337.67
2017-04-1409:002337.172340.832330.862332.79
2017-04-1315:002352.012352.012351.252351.25
2017-04-1314:302347.982355.192347.822352.15
2017-04-1314:002344.372350.012344.322348.05
2017-04-1313:302344.962344.962343.592344.31
2017-04-1313:002344.312345.692343.492344.94
2017-04-1312:302344.202344.502342.832343.95
2017-04-1312:00
2017-04-1311:302342.462342.462342.022342.02
2017-04-1311:002340.752343.892340.752342.47
2017-04-1310:302339.202344.132338.642340.66
2017-04-1310:002340.162341.402337.202339.11
2017-04-1309:302343.782346.852340.082340.11
2017-04-1309:002346.082347.762339.412343.80
2017-04-1215:002367.942368.602367.942368.60
2017-04-1214:302365.492367.502365.452367.07
2017-04-1214:002366.792366.792363.062365.52
2017-04-1213:302364.142367.292363.742366.79
2017-04-1213:002364.452364.452361.672364.15
2017-04-1212:302365.332365.892363.852364.62
2017-04-1212:00
2017-04-1211:302365.252365.252365.022365.02
2017-04-1211:002366.482366.482364.352365.15
2017-04-1210:302363.412368.382361.112366.46
2017-04-1210:002365.992366.802361.162363.38
2017-04-1209:302371.072372.782365.712366.04
2017-04-1209:002377.922378.492368.802371.11
2017-04-1115:002398.632398.632396.742396.74
2017-04-1114:302399.282399.392396.622399.13
2017-04-1114:002397.752399.992397.462399.25
2017-04-1113:302398.102398.332396.542397.74
2017-04-1113:002397.772398.012394.772397.96
2017-04-1112:302395.042398.002394.282397.71
2017-04-1112:00
2017-04-1111:302396.512396.942396.512396.94
2017-04-1111:002399.832399.832395.352396.39
2017-04-1110:302402.002402.422399.932399.99
2017-04-1110:002404.352404.522401.212402.02
2017-04-1109:302397.472404.662397.472404.51
2017-04-1109:002401.592402.312394.492397.58
2017-04-1015:002412.772412.772411.752411.75
2017-04-1014:302413.922418.112411.802413.22
2017-04-1014:002409.812413.962409.772413.93
2017-04-1013:302409.892410.012408.822409.81
2017-04-1013:002409.302409.882407.522409.88
2017-04-1012:302409.402409.522408.392409.32
2017-04-1012:00
2017-04-1011:302408.262408.352408.262408.35
2017-04-1011:002410.562411.012407.612408.19
2017-04-1010:302413.172413.172405.392410.54
2017-04-1010:002409.832413.262409.772413.02
2017-04-1009:302407.392410.502403.322409.88
2017-04-1009:002409.372409.822403.232407.27
2017-04-0715:002393.722393.722392.572392.57
2017-04-0714:302405.662407.592391.342393.44
2017-04-0714:002400.022406.142397.472405.55
2017-04-0713:302397.112401.442396.172400.08
2017-04-0713:002394.102400.112394.102397.43
2017-04-0712:302388.132394.012386.222393.96
2017-04-0712:00
2017-04-0711:302383.532383.532383.272383.27
2017-04-0711:002386.272386.272378.962383.42
2017-04-0710:302392.972397.572385.262386.25
2017-04-0710:002403.012405.632388.782393.48
2017-04-0709:302401.052405.292401.002403.11
2017-04-0709:002393.132402.192391.742401.04
2017-04-0615:002377.242377.242375.652375.65
2017-04-0614:302384.802385.882375.592377.17
2017-04-0614:002383.722384.542382.512384.54
2017-04-0613:302376.402383.632376.402383.63
2017-04-0613:002379.892380.942376.232376.29
2017-04-0612:302384.122384.442378.132379.96
2017-04-0612:00
2017-04-0611:302385.882385.882384.312384.31
2017-04-0611:002399.312399.312385.942385.94
2017-04-0610:302397.362400.412396.392399.31
2017-04-0610:002403.542403.732397.342397.34
2017-04-0609:302400.012406.112396.972404.10
2017-04-0609:002418.392419.442398.332400.01
2017-04-0515:002430.142430.142428.152428.15
2017-04-0514:302432.122433.382429.742430.11
2017-04-0514:002430.072432.202428.182432.18
2017-04-0513:302426.572430.182426.012430.14
2017-04-0513:002424.922426.662422.212426.66
2017-04-0512:302429.582429.582424.462424.88
2017-04-0512:00
2017-04-0511:302434.542435.482434.542435.48
2017-04-0511:002433.652434.372432.362434.37
2017-04-0510:302437.442437.512432.362433.60
2017-04-0510:002435.232438.472433.422437.50
2017-04-0509:302440.532441.902435.242435.27
2017-04-0509:002439.652447.592438.042440.40
2017-04-0415:002438.302438.472438.302438.47
2017-04-0414:302433.922438.972431.592438.50
2017-04-0414:002432.102435.042431.932433.93
2017-04-0413:302436.822436.972426.042431.98
2017-04-0413:002446.272446.892434.362436.84
2017-04-0412:302452.302452.302445.312446.22
2017-04-0412:00
2017-04-0411:302454.432454.432454.422454.42
2017-04-0411:002458.992460.122453.842454.20
2017-04-0410:302459.492459.682457.242458.91
2017-04-0410:002462.122462.402458.732459.49
2017-04-0409:302456.312462.012455.742462.01
2017-04-0409:002467.732467.732453.362456.26
2017-04-0315:002474.352474.352471.572471.57
2017-04-0314:302483.672483.852474.972474.97
2017-04-0314:002471.022483.662470.882483.66
2017-04-0313:302471.062472.432470.892471.03
2017-04-0313:002468.812471.262468.512471.02
2017-04-0312:302477.452477.452468.852468.85
2017-04-0312:00
2017-04-0311:302475.552475.902475.552475.90
2017-04-0311:002471.852475.852471.852475.63
2017-04-0310:302469.442473.702469.302471.67
2017-04-0310:002465.392469.522465.392469.38
2017-04-0309:302467.932467.932463.862465.54
2017-04-0309:002475.752475.752466.212468.07
2017-03-3115:002471.622471.622467.002467.00
2017-03-3114:302491.692491.692473.502474.19
2017-03-3114:002499.852499.862488.692491.73
2017-03-3113:302509.452509.452499.792499.79
2017-03-3113:002512.722512.932509.282509.44
2017-03-3112:302515.522515.722512.282512.71
2017-03-3112:00
2017-03-3111:302517.862517.872517.862517.87
2017-03-3111:002512.052518.942512.052517.94
2017-03-3110:302515.362515.542511.932511.99
2017-03-3110:002515.902516.372515.002515.45
2017-03-3109:302515.552516.732513.792515.89
2017-03-3109:002517.562517.562514.492515.54
2017-03-3015:002503.092503.662503.092503.66
2017-03-3014:302503.632506.232502.522503.14
2017-03-3014:002513.222513.222503.272503.58
2017-03-3013:302516.552516.802513.282513.28
2017-03-3013:002519.072519.542516.602516.60
2017-03-3012:302516.362521.242516.362518.99
2017-03-3012:00
2017-03-3011:302519.952520.362519.952520.36
2017-03-3011:002518.152520.592516.662519.90
2017-03-3010:302519.282519.632515.342518.18
2017-03-3010:002519.052520.292518.542519.21
2017-03-3009:302517.212518.592515.242518.59
2017-03-3009:002519.872523.262517.262517.28
2017-03-2915:002524.992526.222524.992526.22
2017-03-2914:302524.952525.002523.302524.70
2017-03-2914:002523.372525.402523.372525.19
2017-03-2913:302521.082523.352520.472523.35
2017-03-2913:002514.382520.942514.382520.94
2017-03-2912:302518.382518.382512.752514.44
2017-03-2912:00
2017-03-2911:302516.932517.602516.932517.60
2017-03-2911:002518.072520.532515.942516.78
2017-03-2910:302514.652517.942514.292517.94
2017-03-2910:002517.672518.482514.522514.57
2017-03-2909:302526.262526.522516.552517.60
2017-03-2909:002529.312530.972526.062526.31
2017-03-2815:002535.522539.582535.522539.58
2017-03-2814:302525.022534.622525.022534.62
2017-03-2814:002525.452525.772524.872525.02
2017-03-2813:302525.362525.882525.182525.51
2017-03-2813:002528.102528.202525.002525.51
2017-03-2812:302530.392530.392527.802528.15
2017-03-2812:00
2017-03-2811:302530.492530.492530.482530.48
2017-03-2811:002526.362530.582526.152530.47
2017-03-2810:302522.942527.322522.942526.36
2017-03-2810:002523.482524.242519.762522.68
2017-03-2809:302520.252523.682519.432523.42
2017-03-2809:002512.802520.392512.802520.31
2017-03-2715:002492.532492.532492.342492.34
2017-03-2714:302494.462494.842492.212492.77
2017-03-2714:002494.772494.802492.312494.45
2017-03-2713:302494.322496.262494.322494.70
2017-03-2713:002494.742496.372493.842494.25
2017-03-2712:302496.842497.182494.362494.67
2017-03-2712:00
2017-03-2711:302492.552492.552491.762491.76
2017-03-2711:002491.522493.862490.682492.76
2017-03-2710:302489.802492.392489.802491.49
2017-03-2710:002494.632494.632487.192489.87
2017-03-2709:302501.562501.562494.782494.78
2017-03-2709:002505.162506.482499.262501.54
2017-03-2415:002521.922522.382521.922522.38
2017-03-2414:302521.532522.602520.522521.30
2017-03-2414:002518.712521.532518.632521.53
2017-03-2413:302518.832520.242518.652518.65
2017-03-2413:002518.812518.932518.052518.80
2017-03-2412:302522.922522.922514.772518.83
2017-03-2412:00
2017-03-2411:302524.532524.822524.532524.82
2017-03-2411:002522.682524.442522.202524.39
2017-03-2410:302526.132529.812522.832522.83
2017-03-2410:002520.142525.962518.372525.96
2017-03-2409:302512.412520.372512.412520.37
2017-03-2409:002501.582512.452500.092512.22
2017-03-2315:002502.802502.802502.082502.08
2017-03-2314:302500.882502.682500.272502.68
2017-03-2314:002500.992501.962499.822500.81
2017-03-2313:302498.362501.862498.362501.12
2017-03-2313:002499.602500.172497.862498.38
2017-03-2312:302502.092502.092498.642499.62
2017-03-2312:00
2017-03-2311:302501.502502.452501.502502.45
2017-03-2311:002499.942501.652499.182501.29
2017-03-2310:302496.392501.372496.392499.96
2017-03-2310:002501.912501.992495.732496.40
2017-03-2309:302501.232502.932497.712501.84
2017-03-2309:002508.482508.482500.562501.36
2017-03-2215:002511.572511.572509.632509.63
2017-03-2214:302516.692516.742509.762512.25
2017-03-2214:002519.232519.292516.672516.71
2017-03-2213:302519.452520.302519.192519.23
2017-03-2213:002519.492519.712518.822519.51
2017-03-2212:302521.952522.262519.032519.48
2017-03-2212:00
2017-03-2211:302519.002519.002518.612518.61
2017-03-2211:002525.132525.132517.822519.16
2017-03-2210:302524.382525.842523.282525.11
2017-03-2210:002529.032529.442524.482524.51
2017-03-2209:302530.002530.192527.732528.80
2017-03-2209:002529.942530.592524.272529.97

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