TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-03-2415:001320.261320.371320.261320.37
2017-03-2414:301320.091321.031319.331320.04
2017-03-2414:001318.781320.391318.761320.27
2017-03-2413:301319.241319.711318.661318.78
2017-03-2413:001318.611319.251318.301319.21
2017-03-2412:301319.691319.691315.931318.63
2017-03-2412:00
2017-03-2411:301321.271321.391321.271321.39
2017-03-2411:001318.571321.351318.411321.35
2017-03-2410:301321.061323.041318.671318.67
2017-03-2410:001318.461321.351317.001321.07
2017-03-2409:301314.841319.081314.281318.80
2017-03-2409:001309.071315.111308.441314.76
2017-03-2315:001309.971309.971309.631309.63
2017-03-2314:301308.991310.971308.511310.33
2017-03-2314:001308.921309.671308.301308.98
2017-03-2313:301308.141309.891307.991308.98
2017-03-2313:001308.181309.021307.521308.01
2017-03-2312:301307.841308.231306.771308.18
2017-03-2312:00
2017-03-2311:301308.231308.521308.231308.52
2017-03-2311:001306.771308.181305.981308.17
2017-03-2310:301304.031308.131303.911306.60
2017-03-2310:001306.811307.091302.591304.05
2017-03-2309:301305.611307.171303.551306.85
2017-03-2309:001307.241309.691305.151305.79
2017-03-2215:001309.391309.391308.811308.81
2017-03-2214:301312.001312.121308.721310.26
2017-03-2214:001313.121313.281311.711312.01
2017-03-2213:301312.971313.661312.861313.06
2017-03-2213:001312.411312.991311.831312.97
2017-03-2212:301313.071313.831311.451312.38
2017-03-2212:00
2017-03-2211:301312.031312.031311.981311.98
2017-03-2211:001314.521314.571310.861311.99
2017-03-2210:301314.191315.131313.041314.40
2017-03-2210:001316.701316.721314.081314.08
2017-03-2209:301317.431317.701316.011316.58
2017-03-2209:001314.711317.951312.031317.24
2017-03-2115:001334.281334.281334.201334.20
2017-03-2114:301334.891336.201333.801334.76
2017-03-2114:001334.451335.231334.121334.88
2017-03-2113:301334.521334.571333.951334.47
2017-03-2113:001334.981335.251334.261334.53
2017-03-2112:301334.831335.221334.151335.00
2017-03-2112:00
2017-03-2111:301334.171334.591334.171334.59
2017-03-2111:001334.861335.241333.381334.10
2017-03-2110:301331.971335.971331.891334.88
2017-03-2110:001329.461332.101329.311331.80
2017-03-2109:301328.961330.411328.011329.61
2017-03-2109:001329.991331.131327.221328.90
2017-03-1715:001334.261334.261334.081334.08
2017-03-1714:301333.691335.471333.301335.44
2017-03-1714:001333.591333.771333.001333.70
2017-03-1713:301333.881335.241333.531333.60
2017-03-1713:001333.941334.591333.451333.84
2017-03-1712:301333.261333.991332.791333.97
2017-03-1712:00
2017-03-1711:301333.551333.651333.551333.65
2017-03-1711:001333.981334.081332.841333.63
2017-03-1710:301335.271335.341333.811333.98
2017-03-1710:001334.581335.501334.041335.31
2017-03-1709:301332.241334.781331.751334.61
2017-03-1709:001333.921334.331332.261332.44
2017-03-1615:001340.071340.071340.031340.03
2017-03-1614:301338.261340.361337.951340.36
2017-03-1614:001339.951340.101337.981338.19
2017-03-1613:301338.601340.171338.121339.98
2017-03-1613:001340.191340.381338.621338.62
2017-03-1612:301337.021340.771336.831340.24
2017-03-1612:00
2017-03-1611:301336.291336.461336.291336.46
2017-03-1611:001336.771336.811334.941336.24
2017-03-1610:301336.451337.771336.391336.82
2017-03-1610:001333.201338.471332.791336.44
2017-03-1609:301335.211335.461333.081333.23
2017-03-1609:001329.691334.891329.371334.89
2017-03-1515:001336.821336.871336.821336.87
2017-03-1514:301335.841337.321335.811336.89
2017-03-1514:001335.631335.971335.201335.84
2017-03-1513:301335.171335.771335.041335.63
2017-03-1513:001336.941337.191335.151335.16
2017-03-1512:301337.131337.411336.071336.88
2017-03-1512:00
2017-03-1511:301335.721335.911335.721335.91
2017-03-1511:001335.811336.041335.411335.60
2017-03-1510:301334.971336.031334.771335.80
2017-03-1510:001335.001335.231334.381334.94
2017-03-1509:301334.161336.381333.951334.95
2017-03-1509:001335.901336.991333.171334.14
2017-03-1415:001341.091341.091340.791340.79
2017-03-1414:301341.161341.811341.011341.49
2017-03-1414:001341.601341.771340.591341.14
2017-03-1413:301340.741341.741340.741341.58
2017-03-1413:001340.621340.961340.561340.75
2017-03-1412:301341.191341.221340.121340.65
2017-03-1412:00
2017-03-1411:301340.571340.821340.571340.82
2017-03-1411:001340.271340.751340.081340.60
2017-03-1410:301340.031340.411339.871340.28
2017-03-1410:001340.831341.161340.101340.10
2017-03-1409:301340.151340.951340.061340.84
2017-03-1409:001342.201342.201339.851340.15
2017-03-1315:001342.631343.031342.631343.03
2017-03-1314:301341.641342.671341.641342.17
2017-03-1314:001341.531342.271341.301341.65
2017-03-1313:301342.151342.751341.461341.56
2017-03-1313:001343.091343.351342.161342.18
2017-03-1312:301343.061343.751342.061343.05
2017-03-1312:00
2017-03-1311:301342.641342.801342.641342.80
2017-03-1311:001341.851342.861341.851342.65
2017-03-1310:301343.511343.571341.541341.95
2017-03-1310:001340.641343.541340.641343.41
2017-03-1309:301338.601341.061338.601340.61
2017-03-1309:001336.421339.521335.681338.63
2017-03-1015:001339.481339.481339.191339.19
2017-03-1014:301338.321339.851338.191339.61
2017-03-1014:001338.101338.681336.871338.31
2017-03-1013:301336.571338.101336.441338.10
2017-03-1013:001337.041337.151336.351336.58
2017-03-1012:301338.131338.131335.941337.07
2017-03-1012:00
2017-03-1011:301337.681337.701337.681337.70
2017-03-1011:001336.781338.431336.641337.73
2017-03-1010:301336.941337.711336.291336.75
2017-03-1010:001335.181337.021334.951336.91
2017-03-1009:301336.531337.921335.161335.22
2017-03-1009:001334.231337.471332.811336.70
2017-03-0915:001324.081324.081323.961323.96
2017-03-0914:301323.361324.411323.271324.13
2017-03-0914:001323.311324.171323.221323.29
2017-03-0913:301323.781324.581323.301323.30
2017-03-0913:001321.601324.211321.551323.63
2017-03-0912:301321.501322.541321.351321.67
2017-03-0912:00
2017-03-0911:301322.001322.001321.951321.95
2017-03-0911:001321.321322.001320.231321.96
2017-03-0910:301322.511323.691321.321321.32
2017-03-0910:001323.531323.681321.611322.53
2017-03-0909:301323.451323.981321.961323.85
2017-03-0909:001325.161325.161322.691323.53
2017-03-0815:001319.771319.941319.771319.94
2017-03-0814:301318.831319.471317.731319.43
2017-03-0814:001318.581319.501318.181318.82
2017-03-0813:301318.251318.901317.731318.56
2017-03-0813:001318.761318.911317.881318.27
2017-03-0812:301318.081318.981317.251318.72
2017-03-0812:00
2017-03-0811:301318.811318.811318.761318.76
2017-03-0811:001318.331319.181317.611318.81
2017-03-0810:301316.151318.311315.331318.31
2017-03-0810:001320.531320.531315.751316.19
2017-03-0809:301321.341321.861320.231320.51
2017-03-0809:001322.201323.451319.801321.31
2017-03-0715:001323.931324.141323.931324.14
2017-03-0714:301322.971323.781322.971323.01
2017-03-0714:001324.251324.561322.991323.00
2017-03-0713:301323.181324.411322.901324.24
2017-03-0713:001324.531324.531323.141323.23
2017-03-0712:301323.931324.541323.641324.53
2017-03-0712:00
2017-03-0711:301324.181324.181324.171324.17
2017-03-0711:001324.621325.031323.711324.21
2017-03-0710:301324.891324.911324.361324.59
2017-03-0710:001324.101325.441324.101324.94
2017-03-0709:301322.641325.101322.641323.95
2017-03-0709:001322.151323.391321.671322.67
2017-03-0615:001323.141323.311323.141323.31
2017-03-0614:301324.131325.221322.751323.18
2017-03-0614:001323.631324.231323.001324.23
2017-03-0613:301324.211324.211322.441323.57
2017-03-0613:001323.441324.801323.281324.22
2017-03-0612:301322.301323.831322.301323.54
2017-03-0612:00
2017-03-0611:301322.891322.931322.891322.93
2017-03-0611:001323.971324.021322.701322.91
2017-03-0610:301323.231324.061323.231323.95
2017-03-0610:001321.461323.221321.461323.22
2017-03-0609:301322.611323.441321.241321.43
2017-03-0609:001322.631323.891320.341322.52
2017-03-0315:001325.311325.651325.311325.65
2017-03-0314:301321.881325.081320.901325.08
2017-03-0314:001323.441324.491321.821321.82
2017-03-0313:301323.421323.531321.991323.26
2017-03-0313:001323.701325.011322.051323.41
2017-03-0312:301326.801326.801322.661323.71
2017-03-0312:00
2017-03-0311:301328.821328.821328.661328.66
2017-03-0311:001327.751328.941327.591328.77
2017-03-0310:301328.971329.051327.451327.78
2017-03-0310:001329.291329.301327.961328.98
2017-03-0309:301330.921332.021329.371329.37
2017-03-0309:001329.871332.151329.751330.90
2017-03-0215:001331.621331.621331.471331.47
2017-03-0214:301331.841332.491331.481331.52
2017-03-0214:001331.861332.531330.961331.28
2017-03-0213:301331.321332.371331.091331.88
2017-03-0213:001331.861333.091331.291331.37
2017-03-0212:301334.291334.771331.941331.95
2017-03-0212:00
2017-03-0211:301335.791336.421335.791336.42
2017-03-0211:001334.221335.671334.161335.38
2017-03-0210:301334.071335.431333.841334.23
2017-03-0210:001334.451334.941333.281334.04
2017-03-0209:301336.101337.251334.291334.41
2017-03-0209:001337.751339.471335.951335.95
2017-03-0115:001322.741322.741322.721322.72
2017-03-0114:301323.481323.501321.941322.76
2017-03-0114:001321.701323.391321.591323.35
2017-03-0113:301319.621322.721319.621321.71
2017-03-0113:001318.701320.871318.601319.63
2017-03-0112:301317.811320.771316.901318.94
2017-03-0112:00
2017-03-0111:301312.581312.701312.581312.70
2017-03-0111:001311.471315.641308.771312.54
2017-03-0110:301318.801318.801311.461311.46
2017-03-0110:001317.821319.791317.391318.83
2017-03-0109:301318.211319.651317.841317.84
2017-03-0109:001314.531321.501312.021318.75
2017-02-2815:001307.401307.401307.371307.37
2017-02-2814:301315.261315.261308.081308.30
2017-02-2814:001315.571316.641314.931315.30
2017-02-2813:301316.631316.931315.531315.54
2017-02-2813:001317.831318.671316.601316.61
2017-02-2812:301318.701318.761316.641317.83
2017-02-2812:00
2017-02-2811:301318.451318.451318.411318.41
2017-02-2811:001317.621318.931317.621318.62
2017-02-2810:301318.681319.961317.611317.61
2017-02-2810:001316.621319.161316.621318.73
2017-02-2809:301318.801319.741315.871316.51
2017-02-2809:001313.641319.531313.511318.74
2017-02-2715:001307.141307.141306.821306.82
2017-02-2714:301307.061308.621306.131307.53
2017-02-2714:001308.261309.361307.051307.07
2017-02-2713:301310.171310.491307.971308.06
2017-02-2713:001308.991311.451308.991310.31
2017-02-2712:301308.441309.391307.971309.02
2017-02-2712:00
2017-02-2711:301304.351304.351304.191304.19
2017-02-2711:001303.421304.741302.771304.38
2017-02-2710:301301.361304.451300.061303.38
2017-02-2710:001307.281307.741298.911301.09
2017-02-2709:301307.941309.251305.761307.34
2017-02-2709:001307.961309.491305.281308.00
2017-02-2415:001317.861317.931317.861317.93
2017-02-2414:301318.511318.511316.431317.95
2017-02-2414:001318.311318.841317.691318.51
2017-02-2413:301317.171318.341317.161318.21
2017-02-2413:001319.431319.651315.021317.11
2017-02-2412:301321.331321.551319.441319.44
2017-02-2412:00
2017-02-2411:301322.101322.161322.101322.16
2017-02-2411:001323.121323.201321.511322.16
2017-02-2410:301324.411324.501322.511323.17
2017-02-2410:001322.571324.821321.901324.42
2017-02-2409:301316.761323.371316.761322.68
2017-02-2409:001315.161317.241314.411316.75
2017-02-2315:001323.001323.001322.961322.96
2017-02-2314:301320.601323.251320.511323.08
2017-02-2314:001320.951320.951319.361320.59
2017-02-2313:301321.041322.431320.951321.10
2017-02-2313:001320.921321.091319.971321.06
2017-02-2312:301320.081321.031319.541320.95
2017-02-2312:00
2017-02-2311:301319.401319.421319.401319.42
2017-02-2311:001317.671319.661317.651319.39
2017-02-2310:301318.081318.201317.341317.65
2017-02-2310:001316.951318.201315.631318.13
2017-02-2309:301320.921321.101316.961316.96
2017-02-2309:001322.211322.211320.141320.59
2017-02-2215:001321.811322.161321.811322.16
2017-02-2214:301321.311321.631320.151321.38
2017-02-2214:001320.931321.821320.551321.32
2017-02-2213:301320.021321.001319.471320.95
2017-02-2213:001320.941321.231320.081320.08
2017-02-2212:301319.681320.931319.201320.72
2017-02-2212:00
2017-02-2211:301319.711319.711319.681319.68
2017-02-2211:001318.561319.931318.561319.63
2017-02-2210:301322.021322.271318.691318.72
2017-02-2210:001322.741322.801321.111321.98
2017-02-2209:301320.301323.351320.301322.71
2017-02-2209:001323.171323.321319.801320.26
2017-02-2115:001320.201320.381320.201320.38
2017-02-2114:301319.671320.561319.471320.19
2017-02-2114:001319.791319.971319.391319.69
2017-02-2113:301319.981320.131319.661319.71
2017-02-2113:001320.191320.801320.001320.09
2017-02-2112:301320.531320.541319.411320.19
2017-02-2112:00
2017-02-2111:301317.571317.571317.541317.54
2017-02-2111:001318.091318.221317.481317.52
2017-02-2110:301317.341319.571317.321318.14
2017-02-2110:001316.001317.791315.751317.36
2017-02-2109:301314.981316.011314.981316.01
2017-02-2109:001314.141315.861313.751314.99
2017-02-2015:001313.561313.561313.531313.53
2017-02-2014:301312.971314.461312.861313.68
2017-02-2014:001311.901313.481311.861313.01
2017-02-2013:301312.701313.361311.841311.93
2017-02-2013:001313.751314.151312.581312.75
2017-02-2012:301311.871313.831311.521313.75
2017-02-2012:00
2017-02-2011:301309.581309.601309.581309.60
2017-02-2011:001307.871309.621307.621309.56
2017-02-2010:301307.201308.361307.121307.80
2017-02-2010:001307.781308.421306.991307.19
2017-02-2009:301305.981308.781305.701307.75
2017-02-2009:001308.161308.161305.101305.93
2017-02-1715:001311.661311.701311.661311.70
2017-02-1714:301311.471311.501309.591311.50
2017-02-1714:001311.191311.481310.351311.48
2017-02-1713:301310.071312.181310.071311.15
2017-02-1713:001309.121310.541309.031310.06
2017-02-1712:301309.901309.961308.281309.13
2017-02-1712:00
2017-02-1711:301311.161311.211311.161311.21
2017-02-1711:001311.791312.301310.611311.29
2017-02-1710:301312.411313.371310.861311.77
2017-02-1710:001309.761312.381309.721312.38
2017-02-1709:301306.361310.121305.431309.70
2017-02-1709:001309.781310.921306.451306.47

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