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 
2017-03-2415:002521.922522.382521.922522.38
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
2017-03-2115:002565.842565.842565.652565.65
2017-03-2114:302566.712568.502564.922566.51
2017-03-2114:002565.852566.982565.772566.78
2017-03-2113:302566.462566.892565.632565.88
2017-03-2113:002567.792568.002566.472566.50
2017-03-2112:302569.602569.602567.222567.85
2017-03-2112:00
2017-03-2111:302567.622568.022567.622568.02
2017-03-2111:002568.942569.292566.772567.57
2017-03-2110:302564.482569.702564.382568.87
2017-03-2110:002562.902564.582562.832564.45
2017-03-2109:302560.602563.682560.162562.93
2017-03-2109:002560.012563.202558.672560.64
2017-03-1715:002564.172566.162564.172566.16
2017-03-1714:302560.632564.772560.012564.77
2017-03-1714:002559.992560.512559.352560.51
2017-03-1713:302559.312563.132559.312560.01
2017-03-1713:002558.002559.612557.992559.29
2017-03-1712:302557.022557.972556.332557.97
2017-03-1712:00
2017-03-1711:302557.602557.752557.602557.75
2017-03-1711:002558.512558.512556.162557.59
2017-03-1710:302561.412561.412558.512558.51
2017-03-1710:002559.792561.432559.142561.42
2017-03-1709:302554.762560.252554.512559.85
2017-03-1709:002557.242557.642554.452554.75
2017-03-1615:002564.192564.732564.192564.73
2017-03-1614:302558.882564.942558.632564.94
2017-03-1614:002560.242561.152558.972558.97
2017-03-1613:302558.602560.382558.102560.25
2017-03-1613:002561.292561.322558.622558.62
2017-03-1612:302556.982561.552556.422561.31
2017-03-1612:00
2017-03-1611:302556.612557.222556.612557.22
2017-03-1611:002557.382557.382554.232556.59
2017-03-1610:302556.842558.742556.832557.36
2017-03-1610:002550.322558.222549.882556.89
2017-03-1609:302549.482551.212548.922550.39
2017-03-1609:002539.902549.172535.852549.17
2017-03-1515:002555.032555.032554.282554.28
2017-03-1514:302553.592556.282553.522555.19
2017-03-1514:002553.652553.752552.582553.60
2017-03-1513:302554.472554.502553.612553.63
2017-03-1513:002557.762558.062554.502554.50
2017-03-1512:302559.862559.912556.812557.69
2017-03-1512:00
2017-03-1511:302557.362557.362557.202557.20
2017-03-1511:002558.112558.332557.132557.23
2017-03-1510:302557.492558.292557.232558.09
2017-03-1510:002558.522558.572557.322557.54
2017-03-1509:302557.302559.972557.032558.58
2017-03-1509:002562.412562.652556.532557.34
2017-03-1415:002571.332571.332570.782570.78
2017-03-1414:302571.992572.952571.342571.90
2017-03-1414:002572.182572.192570.582572.01
2017-03-1413:302571.882572.482571.812572.22
2017-03-1413:002571.242572.082571.242571.85
2017-03-1412:302572.072572.382571.242571.25
2017-03-1412:00
2017-03-1411:302570.782571.702570.782571.70
2017-03-1411:002569.132570.812569.012570.81
2017-03-1410:302568.202569.752568.112569.14
2017-03-1410:002566.252568.702566.252568.25
2017-03-1409:302562.722566.332561.992566.27
2017-03-1409:002571.042571.042562.832562.83
2017-03-1315:002568.542569.412568.542569.41
2017-03-1314:302568.492569.892568.452568.45
2017-03-1314:002568.602569.382568.232568.50
2017-03-1313:302569.082569.822568.572568.58
2017-03-1313:002569.262570.602569.172569.17
2017-03-1312:302569.882569.882566.572569.38
2017-03-1312:00
2017-03-1311:302570.862571.232570.862571.23
2017-03-1311:002570.462571.502569.742570.90
2017-03-1310:302573.032573.182569.872570.55
2017-03-1310:002569.702573.182569.492573.10
2017-03-1309:302567.822570.912567.682569.66
2017-03-1309:002568.792569.922566.502567.92
2017-03-1015:002570.862570.862570.232570.23
2017-03-1014:302567.932571.602567.732570.80
2017-03-1014:002566.092568.002564.852567.87
2017-03-1013:302564.012566.222563.862566.11
2017-03-1013:002564.342564.432563.402564.00
2017-03-1012:302567.002567.002562.472564.33
2017-03-1012:00
2017-03-1011:302565.932565.932565.932565.93
2017-03-1011:002565.952567.462565.472566.06
2017-03-1010:302567.202568.052566.012566.01
2017-03-1010:002565.932567.692565.902567.21
2017-03-1009:302565.942569.302565.942566.01
2017-03-1009:002568.052568.132563.372565.96
2017-03-0915:002546.642546.642546.222546.22
2017-03-0914:302544.262547.442544.262546.95
2017-03-0914:002545.142545.522544.192544.19
2017-03-0913:302545.942547.072545.092545.09
2017-03-0913:002541.922546.532541.922545.86
2017-03-0912:302541.352542.982541.052541.97
2017-03-0912:00
2017-03-0911:302542.192542.212542.192542.21
2017-03-0911:002540.432542.252539.422542.18
2017-03-0910:302541.702543.332540.482540.48
2017-03-0910:002542.292542.312539.402541.66
2017-03-0909:302539.862542.512539.662542.44
2017-03-0909:002539.172540.802535.852539.86
2017-03-0815:002530.772531.642530.772531.64
2017-03-0814:302529.852530.452527.292530.45
2017-03-0814:002528.922530.352528.782529.87
2017-03-0813:302529.312530.122528.652528.91
2017-03-0813:002530.122530.282529.132529.22
2017-03-0812:302530.292530.582528.512530.09
2017-03-0812:00
2017-03-0811:302530.812530.812530.662530.66
2017-03-0811:002528.722531.022528.332530.83
2017-03-0810:302524.202528.712523.172528.71
2017-03-0810:002530.222530.222523.842524.22
2017-03-0809:302533.422534.542530.242530.25
2017-03-0809:002534.222534.832530.782533.34
2017-03-0715:002534.782535.372534.782535.37
2017-03-0714:302534.162535.342533.882533.88
2017-03-0714:002535.952536.272534.182534.18
2017-03-0713:302534.022536.122533.672535.90
2017-03-0713:002535.952536.102534.032534.03
2017-03-0712:302537.332538.062535.482535.91
2017-03-0712:00
2017-03-0711:302538.142538.222538.142538.22
2017-03-0711:002540.082540.522537.632538.18
2017-03-0710:302541.362541.362540.032540.03
2017-03-0710:002539.992542.062539.992541.40
2017-03-0709:302537.252540.532537.252539.97
2017-03-0709:002535.682537.782535.092537.39
2017-03-0615:002539.342539.362539.342539.36
2017-03-0614:302542.572543.332538.032539.27
2017-03-0614:002540.272542.572540.272542.56
2017-03-0613:302541.522541.552539.012540.13
2017-03-0613:002539.632541.962539.392541.53
2017-03-0612:302538.072539.902537.752539.76
2017-03-0612:00
2017-03-0611:302539.872539.872539.722539.72
2017-03-0611:002541.472541.522539.662539.86
2017-03-0610:302538.752541.512538.752541.49
2017-03-0610:002535.222538.702535.222538.70
2017-03-0609:302533.212536.372533.212535.22
2017-03-0609:002533.902534.882530.252533.10
2017-03-0315:002537.952537.952537.812537.81
2017-03-0314:302534.042537.882532.582537.88
2017-03-0314:002535.652537.842534.072534.07
2017-03-0313:302536.942536.942535.192535.57
2017-03-0313:002538.032540.082535.422536.92
2017-03-0312:302542.062542.062536.892538.02
2017-03-0312:00
2017-03-0311:302544.572544.572544.362544.36
2017-03-0311:002540.392544.672540.392544.47
2017-03-0310:302541.672542.532540.082540.38
2017-03-0310:002541.882542.092539.692541.69
2017-03-0309:302542.582544.162542.022542.05
2017-03-0309:002540.362543.692539.642542.71
2017-03-0215:002545.832546.452545.832546.45
2017-03-0214:302544.742547.592544.422544.42
2017-03-0214:002544.342545.852543.812544.22
2017-03-0213:302543.542545.182543.262544.33
2017-03-0213:002545.192546.332543.602543.60
2017-03-0212:302548.122549.252545.222545.24
2017-03-0212:00
2017-03-0211:302550.232550.522550.232550.52
2017-03-0211:002548.922550.402548.602550.11
2017-03-0210:302550.072550.922548.902549.06
2017-03-0210:002549.542551.002548.302550.12
2017-03-0209:302551.622554.562549.472549.56
2017-03-0209:002552.092556.362550.052551.80
2017-03-0115:002527.772527.952527.772527.95
2017-03-0114:302526.712527.962525.492527.72
2017-03-0114:002522.962526.642522.922526.62
2017-03-0113:302519.732524.232519.732523.00
2017-03-0113:002517.982521.692517.982519.75
2017-03-0112:302516.692520.602515.462518.07
2017-03-0112:00
2017-03-0111:302509.252509.252509.222509.22
2017-03-0111:002505.692512.292502.152509.18
2017-03-0110:302516.402516.402505.022505.80
2017-03-0110:002514.812517.822514.482516.44
2017-03-0109:302515.212517.392514.812514.82
2017-03-0109:002516.152519.902509.942515.64
2017-02-2815:002510.852510.852510.102510.10
2017-02-2814:302521.062521.062510.912511.43
2017-02-2814:002521.632523.072520.492521.04
2017-02-2813:302523.462523.462521.642521.64
2017-02-2813:002525.992526.672523.412523.41
2017-02-2812:302528.012528.372524.932526.11
2017-02-2812:00
2017-02-2811:302528.532528.652528.532528.65
2017-02-2811:002526.882528.592526.872528.59
2017-02-2810:302525.902529.252525.842526.90
2017-02-2810:002519.612525.962519.612525.82
2017-02-2809:302518.632523.102518.002519.47
2017-02-2809:002505.072519.462505.072518.46
2017-02-2715:002493.872493.872493.822493.82
2017-02-2714:302494.242496.122492.142493.54
2017-02-2714:002495.842497.242494.072494.19
2017-02-2713:302498.682498.922495.752495.76
2017-02-2713:002495.882499.192495.882498.69
2017-02-2712:302495.912496.362494.102495.83
2017-02-2712:00
2017-02-2711:302490.282490.282490.222490.22
2017-02-2711:002487.442490.472486.812490.33
2017-02-2710:302482.362488.032480.442487.55
2017-02-2710:002493.692494.332480.192482.20
2017-02-2709:302499.882501.752493.212493.74
2017-02-2709:002504.492505.002497.042499.77
2017-02-2415:002518.492518.492518.402518.40
2017-02-2414:302520.532520.542517.082518.84
2017-02-2414:002518.582520.552518.582520.51
2017-02-2413:302516.992518.762516.992518.45
2017-02-2413:002519.262519.902513.562516.90
2017-02-2412:302520.172520.902519.342519.34
2017-02-2412:00
2017-02-2411:302521.142521.332521.142521.33
2017-02-2411:002524.072524.072520.052520.90
2017-02-2410:302526.232526.292522.842524.08
2017-02-2410:002521.792526.372521.642526.26
2017-02-2409:302511.272522.732511.272521.83
2017-02-2409:002513.972513.972508.912511.31
2017-02-2315:002527.472527.922527.472527.92
2017-02-2314:302523.542527.202523.172527.20
2017-02-2314:002524.462524.462521.622523.48
2017-02-2313:302523.342526.292523.342524.72
2017-02-2313:002521.752523.282521.522523.28
2017-02-2312:302520.012521.722519.332521.72
2017-02-2312:00
2017-02-2311:302518.712518.902518.712518.90
2017-02-2311:002516.122519.292516.102518.73
2017-02-2310:302516.932517.112515.712516.06
2017-02-2310:002517.902517.902514.892517.01
2017-02-2309:302526.972527.252517.992517.99
2017-02-2309:002531.692531.922526.652526.78
2017-02-2215:002529.692530.142529.692530.14
2017-02-2214:302528.002529.042526.702529.04
2017-02-2214:002525.532528.332525.532528.06
2017-02-2213:302524.952525.562523.632525.55
2017-02-2213:002525.002525.832525.002525.04
2017-02-2212:302524.102525.002523.432524.89
2017-02-2212:00
2017-02-2211:302524.942524.942524.932524.93
2017-02-2211:002523.502524.922523.462524.77
2017-02-2210:302528.652529.002523.602523.60
2017-02-2210:002530.102530.102527.332528.58
2017-02-2209:302527.072530.952527.002530.12
2017-02-2209:002532.862532.862526.562527.22
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

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