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 
2017-05-2615:002536.762536.762535.332535.33
2017-05-2614:302539.162539.652536.012537.27
2017-05-2614:002542.792542.892534.922539.19
2017-05-2613:302541.142542.962541.142542.81
2017-05-2613:002542.882543.072540.142541.10
2017-05-2612:302543.982543.982542.852542.88
2017-05-2612:00
2017-05-2611:302544.632544.632544.602544.60
2017-05-2611:002546.832547.032543.152544.49
2017-05-2610:302547.592548.862546.892546.89
2017-05-2610:002548.452549.962547.282547.54
2017-05-2609:302550.332550.442548.072548.33
2017-05-2609:002557.012557.012549.242550.18
2017-05-2515:002559.412559.412558.282558.28
2017-05-2514:302561.662563.542559.652559.65
2017-05-2514:002561.132562.812561.132561.66
2017-05-2513:302561.012562.452560.892561.16
2017-05-2513:002563.172563.172560.842561.00
2017-05-2512:302565.402565.402563.202563.20
2017-05-2512:00
2017-05-2511:302565.582565.682565.582565.68
2017-05-2511:002566.892566.942563.902565.65
2017-05-2510:302564.842569.532564.842566.95
2017-05-2510:002561.102564.192560.092564.19
2017-05-2509:302556.402561.642556.202561.03
2017-05-2509:002561.212561.642556.022556.30
2017-05-2415:002561.492561.492561.342561.34
2017-05-2414:302558.752561.642558.752561.55
2017-05-2414:002557.312559.242557.312558.73
2017-05-2413:302558.922560.472557.272557.34
2017-05-2413:002559.712560.652558.902558.90
2017-05-2412:302555.532559.482555.532559.48
2017-05-2412:00
2017-05-2411:302555.042555.312555.042555.31
2017-05-2411:002554.562554.822552.752554.82
2017-05-2410:302555.472555.472552.562554.48
2017-05-2410:002555.002556.702554.572555.44
2017-05-2409:302556.642556.642552.432554.89
2017-05-2409:002562.412562.592556.592556.66
2017-05-2315:002542.342542.582542.342542.58
2017-05-2314:302545.132545.162540.052542.39
2017-05-2314:002547.762548.192545.022545.11
2017-05-2313:302548.032548.332547.762547.84
2017-05-2313:002546.222548.162546.222547.99
2017-05-2312:302547.112547.572545.882546.19
2017-05-2312:00
2017-05-2311:302546.682546.682546.032546.03
2017-05-2311:002545.242546.892544.962546.54
2017-05-2310:302543.332546.862542.882545.27
2017-05-2310:002548.032548.332543.112543.31
2017-05-2309:302544.952548.512544.572548.04
2017-05-2309:002547.452549.012543.892544.81
2017-05-2215:002544.112544.112543.122543.12
2017-05-2214:302542.352544.992541.962544.18
2017-05-2214:002543.042543.512542.262542.36
2017-05-2213:302544.402544.772543.072543.07
2017-05-2213:002544.732544.732543.952544.18
2017-05-2212:302541.912545.172541.912544.70
2017-05-2212:00
2017-05-2211:302541.352541.352540.812540.81
2017-05-2211:002538.872541.632538.632541.63
2017-05-2210:302537.922540.712537.612539.11
2017-05-2210:002531.952538.582530.942538.46
2017-05-2209:302538.722538.722531.082531.74
2017-05-2209:002536.732538.792534.602538.76
2017-05-1915:002530.262530.262529.912529.91
2017-05-1914:302532.202532.202529.652530.69
2017-05-1914:002528.152532.502528.152532.21
2017-05-1913:302527.812528.442527.502528.11
2017-05-1913:002527.062528.622527.062527.77
2017-05-1912:302517.882527.052517.422527.05
2017-05-1912:00
2017-05-1911:302517.202517.202517.172517.17
2017-05-1911:002516.192517.672515.562517.18
2017-05-1910:302516.332519.972516.042516.18
2017-05-1910:002512.822516.392511.482516.36
2017-05-1909:302520.182520.402512.532513.11
2017-05-1909:002527.562527.792518.142520.07
2017-05-1815:002523.612523.612522.772522.77
2017-05-1814:302524.682524.682523.692524.02
2017-05-1814:002519.812524.952519.812524.70
2017-05-1813:302520.112521.012519.592521.01
2017-05-1813:002519.332521.512519.332520.10
2017-05-1812:302519.922520.182518.242519.29
2017-05-1812:00
2017-05-1811:302521.292521.802521.292521.80
2017-05-1811:002515.562521.442515.562521.44
2017-05-1810:302514.772515.742513.742515.47
2017-05-1810:002515.082515.082510.392514.74
2017-05-1809:302524.972525.102515.182515.18
2017-05-1809:002518.722525.872516.892524.97
2017-05-1715:002557.092557.092556.402556.40
2017-05-1714:302559.222559.242555.392557.39
2017-05-1714:002556.222559.342556.222559.30
2017-05-1713:302555.802557.502555.802556.24
2017-05-1713:002552.882555.942552.882555.84
2017-05-1712:302553.792553.852552.712552.96
2017-05-1712:00
2017-05-1711:302557.502557.502557.502557.50
2017-05-1711:002557.322559.722557.062557.49
2017-05-1710:302557.672558.232556.362557.50
2017-05-1710:002556.612558.162555.922557.61
2017-05-1709:302552.182556.752549.482556.67
2017-05-1709:002558.662559.612551.342552.23
2017-05-1615:002573.142573.452573.142573.45
2017-05-1614:302568.792573.232567.542573.23
2017-05-1614:002568.492569.022566.932568.83
2017-05-1613:302569.512569.932568.282568.51
2017-05-1613:002569.172570.242569.172569.52
2017-05-1612:302565.792569.382564.742569.21
2017-05-1612:00
2017-05-1611:302563.552563.942563.552563.94
2017-05-1611:002567.352568.822563.492563.64
2017-05-1610:302569.102570.822566.972567.38
2017-05-1610:002569.462569.902568.582569.11
2017-05-1609:302575.172575.362569.632569.63
2017-05-1609:002574.172575.382572.702575.18
2017-05-1515:002567.632567.632566.712566.71
2017-05-1514:302565.062568.142564.932567.91
2017-05-1514:002564.262565.942564.262565.11
2017-05-1513:302566.962567.122564.212564.24
2017-05-1513:002566.282567.822566.282566.92
2017-05-1512:302566.572566.832565.332566.22
2017-05-1512:00
2017-05-1511:302565.502565.962565.502565.96
2017-05-1511:002564.172567.082563.792565.34
2017-05-1510:302564.232565.672564.182564.22
2017-05-1510:002561.562564.882561.562564.21
2017-05-1509:302564.572566.142561.172561.64
2017-05-1509:002567.682568.282564.142564.92
2017-05-1215:002581.422583.692581.422583.69
2017-05-1214:302580.452582.162578.572580.42
2017-05-1214:002578.312580.672578.312580.48
2017-05-1213:302577.282578.722577.232578.37
2017-05-1213:002577.472577.802577.062577.27
2017-05-1212:302577.252578.572576.822577.59
2017-05-1212:00
2017-05-1211:302576.662577.832576.662577.83
2017-05-1211:002576.022577.862574.102576.91
2017-05-1210:302580.272581.772576.192576.19
2017-05-1210:002578.592581.012578.322580.24
2017-05-1209:302579.002581.072578.392578.63
2017-05-1209:002585.792585.792578.932579.03
2017-05-1115:002596.152596.692596.152596.69
2017-05-1114:302596.812597.912595.372596.60
2017-05-1114:002596.152596.902596.052596.77
2017-05-1113:302597.022597.962595.722596.14
2017-05-1113:002592.102596.932592.092596.93
2017-05-1112:302589.912593.052589.912592.10
2017-05-1112:00
2017-05-1111:302588.712589.872588.712589.87
2017-05-1111:002589.192590.012587.702588.47
2017-05-1110:302587.302588.952587.002588.95
2017-05-1110:002587.442587.922586.212587.20
2017-05-1109:302588.352590.852586.742587.47
2017-05-1109:002594.522594.522588.532588.53
2017-05-1015:002594.632594.632594.262594.26
2017-05-1014:302592.702596.752591.572595.37
2017-05-1014:002591.712592.902591.642592.76
2017-05-1013:302590.122591.882590.122591.72
2017-05-1013:002594.492594.542590.182590.18
2017-05-1012:302592.822595.332592.822594.51
2017-05-1012:00
2017-05-1011:302595.252595.572595.252595.57
2017-05-1011:002594.482595.612594.482595.26
2017-05-1010:302595.142596.322594.422594.42
2017-05-1010:002589.192596.232589.022595.16
2017-05-1009:302587.402589.782586.792589.29
2017-05-1009:002587.502592.102586.562587.30
2017-05-0915:002587.562587.562587.462587.46
2017-05-0914:302587.812587.902585.802587.32
2017-05-0914:002585.732588.002585.732587.80
2017-05-0913:302586.172586.282584.942585.75
2017-05-0913:002584.092586.482583.392586.17
2017-05-0912:302585.252585.362582.462584.12
2017-05-0912:00
2017-05-0911:302585.452586.612585.452586.61
2017-05-0911:002582.312585.392582.182585.39
2017-05-0910:302584.162584.242582.262582.30
2017-05-0910:002584.652585.842584.182584.18
2017-05-0909:302585.662587.062584.562584.60
2017-05-0909:002586.812586.812582.582585.63
2017-05-0815:002591.132591.302591.132591.30
2017-05-0814:302588.402591.952588.372591.37
2017-05-0814:002584.142589.002583.962588.36
2017-05-0813:302584.452584.922584.052584.08
2017-05-0813:002585.982587.362584.482584.48
2017-05-0812:302579.282586.782579.012586.13
2017-05-0812:00
2017-05-0811:302578.852578.962578.852578.96
2017-05-0811:002578.942580.372578.452579.11
2017-05-0810:302574.522579.332573.922578.87
2017-05-0810:002575.382576.612573.502574.46
2017-05-0809:302566.932576.002566.932575.23
2017-05-0809:002557.632566.662557.632566.66
2017-05-0215:002530.092530.092529.372529.37
2017-05-0214:302529.462531.052527.132530.16
2017-05-0214:002530.832532.382527.642529.44
2017-05-0213:302532.942532.942530.182530.77
2017-05-0213:002532.452533.262532.372532.91
2017-05-0212:302531.332532.792531.152532.44
2017-05-0212:00
2017-05-0211:302531.532531.812531.532531.81
2017-05-0211:002528.492531.382528.492531.27
2017-05-0210:302533.032533.082528.642528.64
2017-05-0210:002529.152532.902529.152532.88
2017-05-0209:302523.242529.492522.832529.14
2017-05-0209:002515.112523.272514.892523.23
2017-05-0115:002508.052508.182508.052508.18
2017-05-0114:302504.212508.482504.172508.16
2017-05-0114:002501.782504.182501.642504.15
2017-05-0113:302500.742501.822500.272501.76
2017-05-0113:002498.882500.952498.882500.69
2017-05-0112:302496.412498.852496.412498.75
2017-05-0112:00
2017-05-0111:302496.502497.032496.502497.03
2017-05-0111:002496.362496.672495.482496.56
2017-05-0110:302492.162497.632491.562496.39
2017-05-0110:002492.902493.002491.632492.15
2017-05-0109:302491.252494.792491.022492.89
2017-05-0109:002489.032492.662488.452491.26
2017-04-2815:002491.692491.692490.702490.70
2017-04-2814:302491.432491.752490.172491.72
2017-04-2814:002488.872491.702488.792491.35
2017-04-2813:302490.152491.092487.372488.94
2017-04-2813:002488.212491.042488.142490.15
2017-04-2812:302492.402492.402487.992488.27
2017-04-2812:00
2017-04-2811:302491.832492.422491.832492.42
2017-04-2811:002491.722492.082491.302491.72
2017-04-2810:302493.192493.202490.552491.74
2017-04-2810:002494.452494.552493.032493.30
2017-04-2809:302495.092497.782494.392494.53
2017-04-2809:002495.212498.202494.892494.96
2017-04-2715:002495.722495.722494.552494.55
2017-04-2714:302492.402496.942491.532496.94
2017-04-2714:002492.322492.652491.322492.55
2017-04-2713:302492.972493.102491.542492.35
2017-04-2713:002490.762493.842490.762493.03
2017-04-2712:302492.622494.502490.162490.67
2017-04-2712:00
2017-04-2711:302490.932491.152490.932491.15
2017-04-2711:002489.332491.312488.222490.99
2017-04-2710:302490.162490.202488.662489.24
2017-04-2710:002488.502491.422488.452490.09
2017-04-2709:302478.392488.692478.322488.52
2017-04-2709:002480.662482.292478.362478.37
2017-04-2615:002483.932484.132483.932484.13
2017-04-2614:302482.192484.322482.172483.91
2017-04-2614:002482.902484.242482.162482.22
2017-04-2613:302479.182482.972479.182482.92
2017-04-2613:002477.222478.652475.892478.65
2017-04-2612:302476.812477.732475.692477.22
2017-04-2612:00
2017-04-2611:302477.262477.412477.262477.41
2017-04-2611:002476.302477.722476.302477.39
2017-04-2610:302475.602476.292473.442476.29
2017-04-2610:002475.422475.992474.822475.60
2017-04-2609:302470.592476.442470.592475.39
2017-04-2609:002469.412471.062466.932470.56
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

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