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 
2017-09-2515:002846.402846.822846.402846.82
2017-09-2514:302844.032850.892844.032846.27
2017-09-2514:002843.722844.102842.462843.86
2017-09-2513:302840.862843.942840.862843.69
2017-09-2513:002843.252843.902840.172840.84
2017-09-2512:302841.422843.722839.782843.23
2017-09-2512:00
2017-09-2511:302846.482846.482845.902845.90
2017-09-2511:002843.682846.892842.302846.56
2017-09-2510:302845.112845.112842.642843.73
2017-09-2510:002844.522847.592844.042845.06
2017-09-2509:302840.362845.772840.282844.82
2017-09-2509:002838.372847.032837.862840.48
2017-09-2215:002824.012824.632824.012824.63
2017-09-2214:302824.182825.472821.982824.11
2017-09-2214:002822.162824.442822.162824.13
2017-09-2213:302819.532821.932819.452821.93
2017-09-2213:002816.992820.162816.992819.47
2017-09-2212:302820.422820.422815.232816.83
2017-09-2212:00
2017-09-2211:302821.062821.362821.062821.36
2017-09-2211:002821.592823.342817.372821.18
2017-09-2210:302818.042822.282818.042821.69
2017-09-2210:002820.872824.282815.242818.01
2017-09-2209:302834.432834.802819.152820.88
2017-09-2209:002835.612840.572834.382834.43
2017-09-2115:002834.312834.502834.312834.50
2017-09-2114:302832.182835.702831.502834.04
2017-09-2114:002835.022835.092832.022832.18
2017-09-2113:302841.022841.022834.072835.09
2017-09-2113:002840.642841.032838.852841.03
2017-09-2112:302846.522846.692839.302840.64
2017-09-2112:00
2017-09-2111:302848.242848.722848.242848.72
2017-09-2111:002843.232848.212842.442848.19
2017-09-2110:302843.012844.292843.012843.22
2017-09-2110:002842.002845.482841.752843.01
2017-09-2109:302845.962846.172841.662841.98
2017-09-2109:002844.772846.032840.652846.03
2017-09-2015:002834.462834.922834.462834.92
2017-09-2014:302829.342834.502829.342834.50
2017-09-2014:002831.502832.082829.262829.39
2017-09-2013:302832.962834.072829.902831.46
2017-09-2013:002832.942836.292832.902832.92
2017-09-2012:302840.872841.432832.922832.92
2017-09-2012:00
2017-09-2011:302837.312837.312836.982836.98
2017-09-2011:002837.302839.102836.882837.50
2017-09-2010:302835.712837.472835.712837.39
2017-09-2010:002836.022836.722834.952835.72
2017-09-2009:302833.732837.632833.602836.08
2017-09-2009:002831.992833.802827.442833.69
2017-09-1915:002833.832834.942833.832834.94
2017-09-1914:302834.472834.782832.292833.93
2017-09-1914:002833.252835.512831.052834.37
2017-09-1913:302826.592833.332826.592833.32
2017-09-1913:002824.462826.572824.462826.57
2017-09-1912:302822.542826.442822.042824.46
2017-09-1912:00
2017-09-1911:302823.602823.792823.602823.79
2017-09-1911:002823.792824.152821.482823.86
2017-09-1910:302821.002824.942821.002823.86
2017-09-1910:002822.192822.192818.852820.99
2017-09-1909:302819.872822.612819.862822.29
2017-09-1909:002819.672821.732815.452820.05
2017-09-1515:002796.942798.082796.942798.08
2017-09-1514:302791.132795.232788.942795.23
2017-09-1514:002790.122792.752789.262791.17
2017-09-1513:302789.322790.202788.572790.16
2017-09-1513:002784.932790.212784.922789.30
2017-09-1512:302777.482786.112777.482784.94
2017-09-1512:00
2017-09-1511:302775.432776.692775.432776.69
2017-09-1511:002776.602777.562775.372775.53
2017-09-1510:302777.722779.572776.502776.61
2017-09-1510:002777.932780.262776.812777.80
2017-09-1509:302775.282778.182775.282777.86
2017-09-1509:002763.512775.662763.322775.12
2017-09-1415:002766.422766.422765.762765.76
2017-09-1414:302767.532767.722762.962766.21
2017-09-1414:002767.872768.582767.242767.47
2017-09-1413:302760.062767.922760.032767.89
2017-09-1413:002765.322767.502759.682759.97
2017-09-1412:302769.282769.282762.352765.13
2017-09-1412:00
2017-09-1411:302772.102772.922772.102772.92
2017-09-1411:002780.332780.332771.182771.81
2017-09-1410:302778.602781.992778.442780.35
2017-09-1410:002779.712781.472777.872778.69
2017-09-1409:302774.542780.302774.492779.65
2017-09-1409:002779.522781.472774.512774.69
2017-09-1315:002776.092776.092775.452775.45
2017-09-1314:302778.222779.492776.352776.51
2017-09-1314:002778.152778.712777.062778.18
2017-09-1313:302777.732778.672777.152778.15
2017-09-1313:002776.272778.052776.272777.65
2017-09-1312:302775.672778.542775.222776.28
2017-09-1312:00
2017-09-1311:302774.612775.412774.612775.41
2017-09-1311:002773.192774.602771.732774.59
2017-09-1310:302774.402774.402772.812773.24
2017-09-1310:002771.652774.412770.862774.41
2017-09-1309:302765.252771.602765.252771.60
2017-09-1309:002763.732766.382762.482765.34
2017-09-1215:002751.282751.282751.282751.28
2017-09-1214:302750.732752.932750.702751.29
2017-09-1214:002748.552750.802748.442750.69
2017-09-1213:302752.632753.852748.462748.46
2017-09-1213:002747.172752.972747.172752.97
2017-09-1212:302746.542748.502745.212746.82
2017-09-1212:00
2017-09-1211:302744.852745.142744.852745.14
2017-09-1211:002745.472746.582745.032745.03
2017-09-1210:302745.602746.492745.442745.52
2017-09-1210:002745.872747.832744.662745.55
2017-09-1209:302748.242748.242741.782745.36
2017-09-1209:002751.952752.722748.182748.21
2017-09-1115:002727.372728.422727.372728.42
2017-09-1114:302725.402726.942725.292726.91
2017-09-1114:002727.772727.962725.392725.48
2017-09-1113:302725.082728.242725.082727.75
2017-09-1113:002730.562730.852724.922725.03
2017-09-1112:302732.242734.892730.552730.59
2017-09-1112:00
2017-09-1111:302731.932732.252731.932732.25
2017-09-1111:002733.782735.622731.952731.95
2017-09-1110:302739.382739.382732.772733.82
2017-09-1110:002738.432739.392736.852739.33
2017-09-1109:302737.532738.812735.952738.49
2017-09-1109:002725.072739.202724.712737.60
2017-09-0815:002703.182703.182702.142702.14
2017-09-0814:302698.132703.392697.412703.39
2017-09-0814:002712.492712.492698.172698.20
2017-09-0813:302710.402712.712709.172712.71
2017-09-0813:002707.562711.142707.562710.37
2017-09-0812:302713.152713.852707.372707.48
2017-09-0812:00
2017-09-0811:302713.752713.752713.742713.74
2017-09-0811:002713.682715.002713.132713.76
2017-09-0810:302713.502715.812713.502713.80
2017-09-0810:002713.922715.382712.562713.39
2017-09-0809:302710.392714.052707.632713.82
2017-09-0809:002702.412710.422702.412710.42
2017-09-0715:002710.782711.132710.782711.13
2017-09-0714:302706.962710.882706.962710.88
2017-09-0714:002709.562709.562703.002706.95
2017-09-0713:302703.592710.402702.832709.59
2017-09-0713:002702.942703.932697.002703.59
2017-09-0712:302711.632713.532702.912702.91
2017-09-0712:00
2017-09-0711:302708.832710.372708.832710.37
2017-09-0711:002706.552709.722706.202708.58
2017-09-0710:302710.362711.962705.372706.52
2017-09-0710:002714.092715.672710.492710.49
2017-09-0709:302707.172716.132707.052715.72
2017-09-0709:002698.632709.382697.922707.28
2017-09-0615:002687.592687.592686.622686.62
2017-09-0614:302687.092688.322684.872687.75
2017-09-0614:002687.252689.432686.472687.13
2017-09-0613:302682.192687.522682.192687.22
2017-09-0613:002682.872685.922682.222682.22
2017-09-0612:302670.702682.902670.702682.86
2017-09-0612:00
2017-09-0611:302671.592671.592671.452671.45
2017-09-0611:002670.422672.312669.262671.79
2017-09-0610:302669.622671.842667.722670.56
2017-09-0610:002663.642670.092663.042669.65
2017-09-0609:302671.672676.142662.652663.72
2017-09-0609:002657.172671.932647.852671.88
2017-09-0515:002679.522679.522678.882678.88
2017-09-0514:302683.052685.352678.862679.46
2017-09-0514:002691.602691.702682.992682.99
2017-09-0513:302694.162694.262688.502691.54
2017-09-0513:002689.432695.662688.222694.20
2017-09-0512:302688.822689.482680.382689.44
2017-09-0512:00
2017-09-0511:302689.602689.602688.832688.83
2017-09-0511:002695.872696.482684.732689.37
2017-09-0510:302713.172713.802695.822695.82
2017-09-0510:002717.752717.752711.852713.19
2017-09-0509:302717.922723.932716.922717.83
2017-09-0509:002719.162720.852712.872717.91
2017-09-0415:002716.952716.952716.452716.45
2017-09-0414:302718.522719.332717.192717.19
2017-09-0414:002719.262719.262714.812718.50
2017-09-0413:302717.012721.352717.012719.37
2017-09-0413:002716.492717.152715.472716.97
2017-09-0412:302722.572722.572714.632716.38
2017-09-0412:00
2017-09-0411:302726.952726.952726.722726.72
2017-09-0411:002725.742726.832723.952726.83
2017-09-0410:302718.552726.602717.022725.74
2017-09-0410:002733.242733.242717.642718.54
2017-09-0409:302749.502750.462733.292733.35
2017-09-0409:002753.212756.032746.642749.47
2017-09-0115:002764.752764.752764.262764.26
2017-09-0114:302765.732769.172764.972764.97
2017-09-0114:002757.902765.682757.882765.68
2017-09-0113:302756.592757.842756.552757.84
2017-09-0113:002755.222757.422753.612756.60
2017-09-0112:302753.302755.122749.162755.12
2017-09-0112:00
2017-09-0111:302753.292753.292753.132753.13
2017-09-0111:002753.922755.042752.092753.27
2017-09-0110:302749.892754.422749.892753.72
2017-09-0110:002747.762749.852745.782749.85
2017-09-0109:302742.462748.592742.462747.64
2017-09-0109:002757.652757.712742.122742.38
2017-08-3115:002747.082747.422747.082747.42
2017-08-3114:302749.412749.412745.682746.83
2017-08-3114:002746.542750.112746.472749.73
2017-08-3113:302749.502749.562746.092746.53
2017-08-3113:002751.312751.732747.572749.50
2017-08-3112:302747.142751.582746.542751.33
2017-08-3112:00
2017-08-3111:302746.952747.052746.952747.05
2017-08-3111:002745.512748.712745.192747.04
2017-08-3110:302745.702747.862745.202745.50
2017-08-3110:002742.422747.492742.422745.72
2017-08-3109:302742.902743.352741.742742.49
2017-08-3109:002742.992744.912741.142742.87
2017-08-3015:002734.432734.892734.432734.89
2017-08-3014:302729.732734.252729.612734.25
2017-08-3014:002729.912737.262729.762730.03
2017-08-3013:302721.742729.912721.712729.91
2017-08-3013:002722.322723.082720.512721.81
2017-08-3012:302721.692722.302720.162722.25
2017-08-3012:00
2017-08-3011:302719.812719.812719.742719.74
2017-08-3011:002721.902722.022719.042719.98
2017-08-3010:302724.842726.242721.592721.86
2017-08-3010:002726.212726.242723.142724.44
2017-08-3009:302725.322728.302725.322726.20
2017-08-3009:002728.552728.552721.582725.02
2017-08-2915:002716.102717.472716.102717.47
2017-08-2914:302718.802718.802715.192715.47
2017-08-2914:002714.102719.592714.102719.53
2017-08-2913:302713.262714.192712.722714.03
2017-08-2913:002711.342713.252710.332713.25
2017-08-2912:302710.112713.442710.112711.30
2017-08-2912:00
2017-08-2911:302709.642710.522709.642710.52
2017-08-2911:002702.162709.682701.762709.67
2017-08-2910:302704.682704.762701.152702.16
2017-08-2910:002707.342708.002704.082704.80
2017-08-2909:302697.732707.472697.402707.30
2017-08-2909:002693.962702.112693.962697.69
2017-08-2815:002711.202711.992711.202711.99
2017-08-2814:302711.152711.392708.262710.89
2017-08-2814:002707.962711.162707.962711.15
2017-08-2813:302705.582707.882704.672707.88
2017-08-2813:002704.142705.792703.702705.68
2017-08-2812:302699.712704.052698.092704.05
2017-08-2812:00
2017-08-2811:302698.582699.642698.582699.64
2017-08-2811:002698.792699.122697.852699.06
2017-08-2810:302702.502702.762698.982698.98
2017-08-2810:002704.902704.942701.572702.49
2017-08-2809:302708.252708.262702.602704.90
2017-08-2809:002710.132716.962707.862708.43
2017-08-2515:002704.242704.702704.242704.70
2017-08-2514:302705.722705.722703.642704.26
2017-08-2514:002703.142706.862703.142705.76
2017-08-2513:302705.372705.372702.732703.12
2017-08-2513:002703.522705.462702.282705.46
2017-08-2512:302704.472708.232703.512703.51
2017-08-2512:00
2017-08-2511:302703.072703.072702.852702.85
2017-08-2511:002700.182703.042699.712703.04
2017-08-2510:302694.822700.162694.822700.16
2017-08-2510:002703.082703.082694.842694.88
2017-08-2509:302695.682704.082695.522703.10
2017-08-2509:002698.802698.802693.212695.73
2017-08-2415:002694.152694.152693.472693.47
2017-08-2414:302694.592696.172693.002694.12
2017-08-2414:002694.092696.102694.092695.04
2017-08-2413:302695.122695.772694.042694.08
2017-08-2413:002698.992699.662694.152695.12
2017-08-2412:302702.092702.092698.172698.98
2017-08-2412:00
2017-08-2411:302702.102702.442702.102702.44
2017-08-2411:002700.962703.872700.542702.27
2017-08-2410:302701.662702.182698.922700.95
2017-08-2410:002699.012703.252698.702701.97
2017-08-2409:302696.252699.942696.252699.04
2017-08-2409:002688.292696.862688.292696.23
2017-08-2315:002691.422691.692691.422691.69
2017-08-2314:302691.032691.142688.532689.75
2017-08-2314:002693.112693.112690.272690.97
2017-08-2313:302694.222696.032693.522693.52
2017-08-2313:002692.872694.972692.872694.25
2017-08-2312:302695.942695.942688.712692.93
2017-08-2312:00
2017-08-2311:302698.822698.822698.372698.37
2017-08-2311:002698.882699.262698.332698.79
2017-08-2310:302703.222703.232698.062698.81
2017-08-2310:002702.782704.522702.762703.24
2017-08-2309:302698.952703.322698.802702.83
2017-08-2309:002713.442713.532698.452699.33
2017-08-2215:002688.292688.292687.232687.23
2017-08-2214:302686.482689.302686.082688.38
2017-08-2214:002688.482688.762684.612686.44
2017-08-2213:302691.142691.142686.472687.93
2017-08-2213:002691.702691.702688.972691.13
2017-08-2212:302688.562691.762688.562691.70
2017-08-2212:00
2017-08-2211:302686.192686.192685.462685.46
2017-08-2211:002684.352686.152683.452686.15
2017-08-2210:302688.832688.832681.922684.26
2017-08-2210:002680.882689.982680.882688.99
2017-08-2209:302673.152681.162673.152680.85
2017-08-2209:002676.212681.362673.302673.30
2017-08-2115:002680.692680.692680.332680.33
2017-08-2114:302680.552681.822679.752680.77
2017-08-2114:002679.152680.642678.052680.64
2017-08-2113:302676.662679.252676.412679.17
2017-08-2113:002680.832680.962676.602676.71
2017-08-2112:302676.382681.572675.972680.83
2017-08-2112:00
2017-08-2111:302674.002674.402674.002674.40
2017-08-2111:002671.692674.612670.542673.92
2017-08-2110:302677.182678.022671.602671.70
2017-08-2110:002679.522679.522673.702677.21
2017-08-2109:302676.502681.062675.862679.68
2017-08-2109:002680.202680.202673.742676.39

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