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 
2017-01-1915:002435.202435.202434.732434.73
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
2017-01-1715:002405.582405.582405.192405.19
2017-01-1714:302407.782408.292403.482406.64
2017-01-1714:002412.932412.992407.332407.82
2017-01-1713:302417.182418.072412.132412.81
2017-01-1713:002418.272419.132415.552417.19
2017-01-1712:302418.662418.662416.042418.25
2017-01-1712:00
2017-01-1711:302420.602421.492420.602421.49
2017-01-1711:002423.282423.282419.302420.64
2017-01-1710:302424.902425.002421.432423.09
2017-01-1710:002413.302424.912413.302424.91
2017-01-1709:302417.072417.372408.242413.38
2017-01-1709:002432.532432.532415.402417.01
2017-01-1615:002439.112439.982439.112439.98
2017-01-1614:302438.552440.202438.112438.28
2017-01-1614:002439.692439.692437.942438.53
2017-01-1613:302436.892439.782436.782439.78
2017-01-1613:002435.062437.082433.002436.94
2017-01-1612:302436.832436.922434.312435.28
2017-01-1612:00
2017-01-1611:302441.252442.432441.252442.43
2017-01-1611:002445.632445.872441.232441.23
2017-01-1610:302445.422448.182445.422445.64
2017-01-1610:002456.352456.542444.922445.48
2017-01-1609:302456.462456.492454.362456.34
2017-01-1609:002459.312462.482456.502456.50
2017-01-1315:002467.692469.012467.692469.01
2017-01-1314:302467.182469.312466.442467.23
2017-01-1314:002462.782467.612462.692467.21
2017-01-1313:302465.702465.832462.632462.78
2017-01-1313:002464.082466.862464.082465.71
2017-01-1312:302465.382468.012463.552464.13
2017-01-1312:00
2017-01-1311:302460.462461.212460.462461.21
2017-01-1311:002460.952461.062457.982460.39
2017-01-1310:302459.282460.852458.472460.85
2017-01-1310:002458.902461.552458.902459.28
2017-01-1309:302456.102458.832453.442458.83
2017-01-1309:002451.212457.502451.062456.07
2017-01-1215:002461.692461.712461.692461.71
2017-01-1214:302463.762463.762460.452461.31
2017-01-1214:002454.472464.722454.472463.77
2017-01-1213:302450.222454.562449.262454.51
2017-01-1213:002448.832450.192446.732450.16
2017-01-1212:302462.802462.822448.942448.94
2017-01-1212:00
2017-01-1211:302465.072465.532465.072465.53
2017-01-1211:002469.822469.842463.272465.02
2017-01-1210:302468.922469.972467.922469.90
2017-01-1210:002460.762468.842459.682468.84
2017-01-1209:302457.682461.102455.772460.83
2017-01-1209:002474.332474.532456.942457.43
2017-01-1115:002477.112478.232477.112478.23
2017-01-1114:302476.672479.042476.512477.62
2017-01-1114:002474.502477.652474.452476.85
2017-01-1113:302475.112475.822474.182474.47
2017-01-1113:002477.602477.712475.112475.13
2017-01-1112:302478.752479.572477.202477.59
2017-01-1112:00
2017-01-1111:302479.252479.252479.162479.16
2017-01-1111:002475.372481.092474.912479.47
2017-01-1110:302475.322476.072474.382475.40
2017-01-1110:002476.162477.332475.222475.33
2017-01-1109:302475.572476.152473.362476.15
2017-01-1109:002475.032476.812470.282475.56
2017-01-1015:002472.812472.812472.082472.08
2017-01-1014:302465.382475.322465.382473.70
2017-01-1014:002466.842468.612465.002465.28
2017-01-1013:302459.712466.802459.712466.80
2017-01-1013:002458.652461.692458.652459.53
2017-01-1012:302474.502474.502458.842458.84
2017-01-1012:00
2017-01-1011:302481.712482.532481.712482.53
2017-01-1011:002479.952485.702479.952481.85
2017-01-1010:302474.802480.142474.792479.88
2017-01-1010:002468.982475.052467.642475.05
2017-01-1009:302473.462473.712468.882469.04
2017-01-1009:002476.322476.322469.762473.43
2017-01-0615:002481.052481.112481.052481.11
2017-01-0614:302477.772482.582477.772481.46
2017-01-0614:002474.412477.762473.982477.76
2017-01-0613:302472.262474.582469.292474.42
2017-01-0613:002475.092475.442472.302472.38
2017-01-0612:302474.402475.622473.592475.15
2017-01-0612:00
2017-01-0611:302474.252474.282474.252474.28
2017-01-0611:002473.942474.802473.202474.24
2017-01-0610:302476.782478.292473.822474.00
2017-01-0610:002475.262477.912475.262476.87
2017-01-0609:302470.692475.272470.692475.20
2017-01-0609:002468.362470.712466.842470.71
2017-01-0515:002484.452485.212484.452485.21
2017-01-0514:302478.942485.262478.702484.70
2017-01-0514:002479.762480.242477.212479.07
2017-01-0513:302481.792482.502479.212479.73
2017-01-0513:002479.682482.642479.502481.91
2017-01-0512:302480.682480.982478.832479.52
2017-01-0512:00
2017-01-0511:302481.402481.622481.402481.62
2017-01-0511:002484.402484.402480.502481.58
2017-01-0510:302487.772487.772484.482484.56
2017-01-0510:002483.662487.832482.272487.71
2017-01-0509:302485.032488.212483.512483.51
2017-01-0509:002491.462491.462482.552485.15
2017-01-0415:002486.562487.602486.562487.60
2017-01-0414:302484.732486.692482.862486.69
2017-01-0414:002480.452484.842480.372484.70
2017-01-0413:302477.322480.412477.192480.41
2017-01-0413:002477.272480.102477.242477.37
2017-01-0412:302475.742479.202475.192477.28
2017-01-0412:00
2017-01-0411:302477.172478.062477.172478.06
2017-01-0411:002476.362478.682475.932477.19
2017-01-0410:302471.492476.422470.692476.33
2017-01-0410:002464.982471.732464.982471.44
2017-01-0409:302451.902465.592451.902465.00
2017-01-0409:002438.542452.692437.462451.88
2016-12-3015:002422.972425.042422.972425.04
2016-12-3014:302423.422424.442421.752422.00
2016-12-3014:002422.722423.472422.312423.47
2016-12-3013:302426.822426.842422.802422.80
2016-12-3013:002424.382427.882424.382426.96
2016-12-3012:302419.952424.592419.952424.45
2016-12-3012:00
2016-12-3011:302412.832413.472412.832413.47
2016-12-3011:002409.232412.632408.322412.63
2016-12-3010:302404.202409.212404.202409.19
2016-12-3010:002407.522407.522403.762404.19
2016-12-3009:302407.252408.842405.472407.69
2016-12-3009:002409.352410.802407.092407.24
2016-12-2915:002420.542421.512420.542421.51
2016-12-2914:302412.672420.532412.672420.53
2016-12-2914:002415.432416.462411.722412.64
2016-12-2913:302412.652415.482411.272415.40
2016-12-2913:002417.112417.332411.102412.60
2016-12-2912:302421.062421.112416.362417.05
2016-12-2912:00
2016-12-2911:302420.922421.052420.922421.05
2016-12-2911:002418.132421.022417.332420.97
2016-12-2910:302415.062419.532414.882418.16
2016-12-2910:002424.322424.452414.942415.27
2016-12-2909:302426.052430.002424.262424.36
2016-12-2909:002431.212431.392424.692425.95
2016-12-2815:002446.432446.542446.432446.54
2016-12-2814:302446.232446.482443.752445.65
2016-12-2814:002446.052446.372445.542446.20
2016-12-2813:302445.802446.162445.492446.04
2016-12-2813:002444.592446.692444.212445.83
2016-12-2812:302439.942445.272439.212444.64
2016-12-2812:00
2016-12-2811:302437.862438.472437.862438.47
2016-12-2811:002436.342438.002436.252437.91
2016-12-2810:302434.592436.332434.592436.33
2016-12-2810:002432.322434.682432.192434.58
2016-12-2809:302429.162433.102429.162432.32
2016-12-2809:002426.002431.182425.192429.24
2016-12-2715:002426.262426.382426.262426.38
2016-12-2714:302423.002426.562421.692426.40
2016-12-2714:002425.832426.622422.842423.00
2016-12-2713:302429.532429.532425.462425.72
2016-12-2713:002432.942433.062429.592429.59
2016-12-2712:302438.932438.932432.362432.91
2016-12-2712:00
2016-12-2711:302437.092437.292437.092437.29
2016-12-2711:002437.392438.002436.532437.10
2016-12-2710:302433.182440.062433.182437.28
2016-12-2710:002430.712433.232430.712433.23
2016-12-2709:302426.572430.562426.512430.45
2016-12-2709:002424.202428.092423.782426.67
2016-12-2615:002428.982429.452428.982429.45
2016-12-2614:302431.452432.032426.982428.72
2016-12-2614:002431.912431.912430.262431.54
2016-12-2613:302431.802432.682431.442431.86
2016-12-2613:002432.262433.372431.372431.75
2016-12-2612:302437.962437.962432.182432.28
2016-12-2612:00
2016-12-2611:302436.062436.252436.062436.25
2016-12-2611:002435.322436.302435.222436.17
2016-12-2610:302436.462436.592435.112435.40
2016-12-2610:002438.292438.332436.442436.44
2016-12-2609:302439.262439.962438.352438.35
2016-12-2609:002442.892444.112439.162439.23
2016-12-2215:002441.022442.062441.022442.06
2016-12-2214:302437.272441.642436.532441.64
2016-12-2214:002438.812439.512436.102437.35
2016-12-2213:302439.702439.902438.032438.79
2016-12-2213:002437.972439.292437.842439.29
2016-12-2212:302437.032437.872434.642437.87
2016-12-2212:00
2016-12-2211:302435.812436.582435.812436.58
2016-12-2211:002431.422435.812430.042435.81
2016-12-2210:302431.042431.972430.312431.46
2016-12-2210:002429.312432.552429.172431.09
2016-12-2209:302428.502430.122427.862429.38
2016-12-2209:002438.712438.712427.262428.49
2016-12-2115:002441.192441.922441.192441.92
2016-12-2114:302440.402442.482438.152441.41
2016-12-2114:002437.922442.372437.922440.42
2016-12-2113:302447.942447.942436.822437.85
2016-12-2113:002453.172453.862448.252448.25
2016-12-2112:302454.012454.382450.742453.13
2016-12-2112:00
2016-12-2111:302453.292453.892453.292453.89
2016-12-2111:002456.842456.962451.992453.33
2016-12-2110:302458.972459.052455.972456.76
2016-12-2110:002459.622460.112457.802459.12
2016-12-2109:302461.792462.442459.532459.60
2016-12-2109:002459.572462.992458.772461.68
2016-12-2015:002456.922457.462456.922457.46
2016-12-2014:302456.002457.152455.182456.90
2016-12-2014:002456.302457.322455.252456.00
2016-12-2013:302453.402456.432453.192456.37
2016-12-2013:002448.432453.292448.432453.29
2016-12-2012:302448.542449.772445.902448.51
2016-12-2012:00
2016-12-2011:302447.042447.042446.842446.84
2016-12-2011:002444.562447.102444.462446.98
2016-12-2010:302445.312446.072443.942444.46
2016-12-2010:002446.632446.722443.882445.25
2016-12-2009:302445.642446.792442.562446.68
2016-12-2009:002445.862446.202442.532445.45
2016-12-1915:002449.622450.002449.622450.00
2016-12-1914:302447.312450.112446.552450.11
2016-12-1914:002446.562447.362445.432447.36
2016-12-1913:302444.822447.202444.822446.58
2016-12-1913:002445.722445.872442.262444.79
2016-12-1912:302445.102445.802444.532445.60
2016-12-1912:00
2016-12-1911:302443.772444.022443.772444.02
2016-12-1911:002443.662444.802442.482443.80
2016-12-1910:302442.432444.052440.022443.67
2016-12-1910:002448.722448.722442.222442.40
2016-12-1909:302446.802449.942446.472448.80
2016-12-1909:002452.182453.772444.762446.95
2016-12-1615:002459.532459.532459.122459.12
2016-12-1614:302459.572461.022458.722460.09
2016-12-1614:002455.802459.562455.802459.56
2016-12-1613:302453.532455.782452.442455.71
2016-12-1613:002456.592456.592453.642453.64
2016-12-1612:302458.992458.992453.992456.60
2016-12-1612:00
2016-12-1611:302460.772460.772460.292460.29
2016-12-1611:002459.512461.762459.242461.17
2016-12-1610:302454.052459.582454.052459.58
2016-12-1610:002454.962455.642452.432454.02
2016-12-1609:302454.862456.142451.282454.78
2016-12-1609:002457.812458.332452.872455.05
2016-12-1515:002441.712442.932441.712442.93
2016-12-1514:302444.522444.522439.862441.14
2016-12-1514:002442.742446.052442.742444.57
2016-12-1513:302436.572442.722436.572442.72
2016-12-1513:002429.812436.572429.232436.52
2016-12-1512:302433.412436.032429.842429.84
2016-12-1512:00
2016-12-1511:302431.542431.922431.542431.92
2016-12-1511:002439.032439.032431.242431.50
2016-12-1510:302436.872440.412436.582439.06
2016-12-1510:002438.412441.222436.602436.90
2016-12-1509:302443.632447.432435.962437.83
2016-12-1509:002434.142447.382434.142443.59
2016-12-1415:002430.842430.842429.972429.97
2016-12-1414:302430.632431.102428.872430.77
2016-12-1414:002428.772431.352428.752430.60
2016-12-1413:302429.292429.722428.372428.83
2016-12-1413:002428.802429.662427.572429.27
2016-12-1412:302427.262429.642426.442428.83
2016-12-1412:00
2016-12-1411:302424.902425.222424.902425.22
2016-12-1411:002423.502425.072423.502424.82
2016-12-1410:302424.262424.612422.282423.51
2016-12-1410:002429.062429.062422.782424.41
2016-12-1409:302431.712432.632428.862429.21
2016-12-1409:002440.732440.732431.772431.77
2016-12-1315:002439.852440.282439.852440.28
2016-12-1314:302436.622439.952436.502439.95
2016-12-1314:002433.442436.272432.732436.27
2016-12-1313:302426.682434.472426.682433.50
2016-12-1313:002423.482426.502423.482426.50
2016-12-1312:302421.792424.342417.502423.47
2016-12-1312:00
2016-12-1311:302420.122420.122419.682419.68
2016-12-1311:002422.902422.902420.192420.25
2016-12-1310:302420.052425.082420.052423.10
2016-12-1310:002417.642419.942414.902419.94
2016-12-1309:302417.362418.982414.372417.64
2016-12-1309:002418.252419.602412.042417.53
2016-12-1215:002423.572424.662423.572424.66
2016-12-1214:302422.962423.822420.392423.34
2016-12-1214:002417.972422.902417.972422.90
2016-12-1213:302413.122418.112411.052418.11
2016-12-1213:002412.792414.672409.262413.17
2016-12-1212:302409.552412.142402.392412.14
2016-12-1212:00
2016-12-1211:302412.762413.112412.762413.11
2016-12-1211:002428.512429.072411.172412.84
2016-12-1210:302433.222433.312428.462428.46
2016-12-1210:002435.382435.632430.262433.16
2016-12-1209:302438.252438.832434.702435.38
2016-12-1209:002437.072438.822432.882438.30

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