TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-01-1915:001302.841302.841302.381302.38
2017-01-1914:301303.111303.821302.401303.00
2017-01-1914:001302.441304.211302.351303.19
2017-01-1913:301300.301302.681300.281302.19
2017-01-1913:001300.621300.691299.041300.31
2017-01-1912:301300.801300.841296.671300.62
2017-01-1912:00
2017-01-1911:301300.991301.211300.991301.21
2017-01-1911:001304.151304.151299.961300.75
2017-01-1910:301303.621304.341302.631304.12
2017-01-1910:001304.071304.071301.591303.60
2017-01-1909:301301.901306.201301.791304.04
2017-01-1909:001303.411305.231301.641301.97
2017-01-1815:001291.851291.851291.301291.30
2017-01-1814:301293.171293.771291.531293.08
2017-01-1814:001286.501293.361286.361293.16
2017-01-1813:301286.521287.661286.071286.53
2017-01-1813:001284.901286.531284.491286.48
2017-01-1812:301282.271285.821282.201285.03
2017-01-1812:00
2017-01-1811:301283.591283.591283.481283.48
2017-01-1811:001280.221284.071280.201283.48
2017-01-1810:301280.791282.711279.721280.20
2017-01-1810:001276.361281.031276.051280.83
2017-01-1809:301280.271281.881276.241276.24
2017-01-1809:001282.991287.801280.221280.32
2017-01-1715:001287.171287.171287.001287.00
2017-01-1714:301289.461290.511287.171288.32
2017-01-1714:001293.191293.191289.111289.48
2017-01-1713:301295.091295.821291.781293.12
2017-01-1713:001295.771296.491293.881295.06
2017-01-1712:301296.131296.141294.681295.97
2017-01-1712:00
2017-01-1711:301297.161297.211297.161297.21
2017-01-1711:001299.861299.861296.581297.08
2017-01-1710:301300.881300.881298.481299.83
2017-01-1710:001293.171300.971293.171300.97
2017-01-1709:301294.461294.541289.701293.11
2017-01-1709:001301.411301.641292.551294.44
2017-01-1615:001305.881305.881305.731305.73
2017-01-1614:301306.081307.211305.741305.78
2017-01-1614:001306.721306.911305.601306.07
2017-01-1613:301305.491307.341305.121306.74
2017-01-1613:001303.031305.841302.701305.52
2017-01-1612:301304.131305.071302.331303.20
2017-01-1612:00
2017-01-1611:301305.551306.151305.551306.15
2017-01-1611:001307.821308.161305.301305.30
2017-01-1610:301308.121309.401307.391307.82
2017-01-1610:001313.121313.321307.311308.11
2017-01-1609:301312.861313.281311.781313.09
2017-01-1609:001313.001315.721312.611312.85
2017-01-1315:001316.761317.111316.761317.11
2017-01-1314:301315.101316.561315.041316.19
2017-01-1314:001313.821315.861313.821315.23
2017-01-1313:301315.451315.521313.611313.81
2017-01-1313:001315.991317.071315.291315.41
2017-01-1312:301316.021317.911315.301315.85
2017-01-1312:00
2017-01-1311:301313.571313.741313.571313.74
2017-01-1311:001313.341313.581311.651313.51
2017-01-1310:301312.761313.391312.021313.35
2017-01-1310:001312.601314.261312.281312.77
2017-01-1309:301310.431312.611309.181312.60
2017-01-1309:001307.831312.241306.971310.32
2017-01-1215:001308.711308.721308.711308.72
2017-01-1214:301310.921310.921308.141308.88
2017-01-1214:001306.831311.851306.831310.93
2017-01-1213:301305.281307.081304.711306.82
2017-01-1213:001304.331305.301303.011305.24
2017-01-1212:301310.391310.541304.071304.26
2017-01-1212:00
2017-01-1211:301311.341311.531311.341311.53
2017-01-1211:001313.091313.171309.801311.33
2017-01-1210:301312.551313.551311.491313.05
2017-01-1210:001308.851312.461307.691312.46
2017-01-1209:301307.491309.471305.591308.87
2017-01-1209:001318.331318.331306.251307.09
2017-01-1115:001321.021321.271321.021321.27
2017-01-1114:301321.161322.331320.901320.92
2017-01-1114:001320.631322.441320.631321.17
2017-01-1113:301320.941321.221320.171320.59
2017-01-1113:001321.461322.071320.761320.80
2017-01-1112:301321.241322.231320.791321.47
2017-01-1112:00
2017-01-1111:301321.691321.721321.691321.72
2017-01-1111:001321.041323.501320.591321.69
2017-01-1110:301320.771321.441320.371321.06
2017-01-1110:001321.511322.291320.501320.61
2017-01-1109:301320.591321.611319.511321.55
2017-01-1109:001320.141321.561317.851320.34
2017-01-1015:001315.861315.861315.521315.52
2017-01-1014:301315.341319.091315.341316.81
2017-01-1014:001317.441318.301314.951315.32
2017-01-1013:301313.741317.771313.741317.75
2017-01-1013:001313.301315.401313.141313.26
2017-01-1012:301321.111321.111313.221313.22
2017-01-1012:00
2017-01-1011:301325.461325.641325.461325.64
2017-01-1011:001324.791328.281324.771325.50
2017-01-1010:301322.801325.381322.801324.71
2017-01-1010:001321.191323.221320.251323.09
2017-01-1009:301323.111323.241321.041321.18
2017-01-1009:001321.601323.451320.001323.08
2017-01-0615:001323.351323.351323.171323.17
2017-01-0614:301322.421324.391322.421323.91
2017-01-0614:001321.381322.371320.761322.37
2017-01-0613:301319.701321.681318.091321.36
2017-01-0613:001321.171321.591319.501319.74
2017-01-0612:301320.441321.631320.211321.19
2017-01-0612:00
2017-01-0611:301320.341320.341320.311320.31
2017-01-0611:001320.091321.061319.931320.34
2017-01-0610:301321.181322.021319.711320.01
2017-01-0610:001319.151321.601319.081321.16
2017-01-0609:301317.911319.191317.651318.97
2017-01-0609:001312.641318.121312.501317.91
2017-01-0515:001323.131323.341323.131323.34
2017-01-0514:301320.081323.841319.951323.25
2017-01-0514:001320.441321.081319.261320.14
2017-01-0513:301321.961322.591320.201320.41
2017-01-0513:001321.291322.941321.071321.95
2017-01-0512:301321.781322.311320.671321.28
2017-01-0512:00
2017-01-0511:301323.061323.111323.061323.11
2017-01-0511:001323.341323.841322.621323.18
2017-01-0510:301324.471324.741322.561323.45
2017-01-0510:001322.871324.881321.921324.48
2017-01-0509:301323.871325.881322.581322.58
2017-01-0509:001324.851324.951321.861323.74
2017-01-0415:001322.871322.941322.871322.94
2017-01-0414:301322.371323.001321.201322.73
2017-01-0414:001321.171322.631320.991322.37
2017-01-0413:301319.961321.241319.861321.00
2017-01-0413:001319.811321.601319.491320.00
2017-01-0412:301319.221321.171318.031319.84
2017-01-0412:00
2017-01-0411:301320.101320.281320.101320.28
2017-01-0411:001319.421321.001319.121320.14
2017-01-0410:301316.871319.461316.331319.37
2017-01-0410:001315.481316.971314.641316.97
2017-01-0409:301310.201316.171309.821315.55
2017-01-0409:001305.781311.091304.761310.07
2016-12-3015:001293.791294.121293.791294.12
2016-12-3014:301295.881296.561292.441292.44
2016-12-3014:001294.111295.931294.111295.91
2016-12-3013:301295.791295.941294.141294.14
2016-12-3013:001293.831296.701293.691295.72
2016-12-3012:301292.081293.991291.731293.85
2016-12-3012:00
2016-12-3011:301289.501289.581289.501289.58
2016-12-3011:001288.691289.671287.151289.55
2016-12-3010:301285.471288.711285.471288.68
2016-12-3010:001287.121287.121284.921285.44
2016-12-3009:301286.281287.991285.471287.38
2016-12-3009:001287.271288.661285.801286.35
2016-12-2915:001293.911293.911293.801293.80
2016-12-2914:301292.331294.821292.331294.38
2016-12-2914:001293.941294.591291.531292.32
2016-12-2913:301291.581294.141290.741293.93
2016-12-2913:001293.341293.391289.681291.59
2016-12-2912:301296.331296.351292.781293.17
2016-12-2912:00
2016-12-2911:301296.791296.861296.791296.86
2016-12-2911:001295.691297.081295.071296.82
2016-12-2910:301293.831297.041293.831295.80
2016-12-2910:001298.171298.211293.791294.11
2016-12-2909:301299.671302.181298.001298.17
2016-12-2909:001302.511302.651297.541299.60
2016-12-2815:001308.781308.781308.501308.50
2016-12-2814:301309.441309.611307.531308.37
2016-12-2814:001310.621310.651309.221309.44
2016-12-2813:301310.851310.951310.161310.61
2016-12-2813:001310.161311.521309.691310.85
2016-12-2812:301308.791311.001307.471310.22
2016-12-2812:00
2016-12-2811:301308.411308.641308.411308.64
2016-12-2811:001307.651308.761307.621308.37
2016-12-2810:301307.781308.131307.141307.61
2016-12-2810:001306.681307.801306.601307.77
2016-12-2809:301305.311307.481305.311306.66
2016-12-2809:001306.581307.171305.261305.29
2016-12-2715:001307.621307.621307.361307.36
2016-12-2714:301306.201308.671305.631308.11
2016-12-2714:001307.161307.731305.791306.18
2016-12-2713:301308.231308.231306.531307.06
2016-12-2713:001310.311310.311308.291308.29
2016-12-2712:301312.271312.421309.591310.24
2016-12-2712:00
2016-12-2711:301311.631311.631311.451311.45
2016-12-2711:001311.501312.211310.921311.67
2016-12-2710:301311.111314.081311.111311.53
2016-12-2710:001309.631311.121309.631311.10
2016-12-2709:301308.421309.701307.891309.52
2016-12-2709:001306.711309.811306.631308.54
2016-12-2615:001309.771309.771309.551309.55
2016-12-2614:301311.511311.661309.361309.80
2016-12-2614:001310.831311.531310.561311.52
2016-12-2613:301311.001311.181310.511310.67
2016-12-2613:001310.331311.571310.331311.02
2016-12-2612:301310.881311.361310.081310.35
2016-12-2612:00
2016-12-2611:301310.741310.751310.741310.75
2016-12-2611:001310.731311.271310.521310.72
2016-12-2610:301310.371310.811310.011310.77
2016-12-2610:001310.341311.081310.341310.35
2016-12-2609:301311.371311.621310.131310.26
2016-12-2609:001311.381312.611310.801311.32
2016-12-2215:001312.921313.241312.921313.24
2016-12-2214:301309.841312.701309.461312.70
2016-12-2214:001310.501311.091308.831309.89
2016-12-2213:301311.441311.441309.861310.54
2016-12-2213:001310.541311.381310.231311.38
2016-12-2212:301310.471310.511308.431310.46
2016-12-2212:00
2016-12-2211:301311.601311.991311.601311.99
2016-12-2211:001309.991311.641309.231311.64
2016-12-2210:301310.491310.781309.841310.14
2016-12-2210:001310.831311.711310.271310.47
2016-12-2209:301308.711311.511308.711310.91
2016-12-2209:001311.021311.161307.811308.81
2016-12-2115:001312.701312.761312.701312.76
2016-12-2114:301312.591313.501311.021313.00
2016-12-2114:001311.341313.971311.341312.62
2016-12-2113:301316.461316.461309.951311.30
2016-12-2113:001319.161319.801316.531316.53
2016-12-2112:301318.741319.821317.831319.23
2016-12-2112:00
2016-12-2111:301319.321319.441319.321319.44
2016-12-2111:001320.601321.151318.831319.30
2016-12-2110:301321.501321.741320.111320.57
2016-12-2110:001322.111322.671321.191321.46
2016-12-2109:301322.681323.221321.961322.11
2016-12-2109:001321.781323.431321.421322.69
2016-12-2015:001319.661319.681319.661319.68
2016-12-2014:301319.421320.101318.681319.58
2016-12-2014:001320.221320.511319.111319.50
2016-12-2013:301317.771320.451317.771320.24
2016-12-2013:001315.921317.851315.611317.85
2016-12-2012:301314.821316.011314.251315.92
2016-12-2012:00
2016-12-2011:301314.091314.091314.071314.07
2016-12-2011:001312.871314.471312.871314.15
2016-12-2010:301313.391313.731312.331312.82
2016-12-2010:001313.911314.081312.441313.40
2016-12-2009:301314.451314.691312.711313.93
2016-12-2009:001312.221314.261311.441314.26
2016-12-1915:001314.561314.561314.411314.41
2016-12-1914:301314.281314.911313.811314.45
2016-12-1914:001313.841314.421313.161314.29
2016-12-1913:301313.171314.671313.171313.85
2016-12-1913:001312.761313.601311.051313.23
2016-12-1912:301311.851312.801311.631312.75
2016-12-1912:00
2016-12-1911:301311.621311.631311.621311.63
2016-12-1911:001310.611311.921310.481311.63
2016-12-1910:301310.101311.261308.381310.52
2016-12-1910:001311.971312.361309.451309.87
2016-12-1909:301312.551313.211311.811311.98
2016-12-1909:001311.691313.081310.761312.70
2016-12-1615:001314.191314.191314.001314.00
2016-12-1614:301313.881314.821313.221314.82
2016-12-1614:001312.431313.961312.411313.82
2016-12-1613:301311.241312.611310.711312.44
2016-12-1613:001312.631312.631311.201311.34
2016-12-1612:301312.391313.821310.631312.47
2016-12-1612:00
2016-12-1611:301313.261313.261313.131313.13
2016-12-1611:001312.921314.001312.661313.30
2016-12-1610:301311.901313.391311.541312.92
2016-12-1610:001313.561314.091311.491311.82
2016-12-1609:301314.601315.441311.721313.52
2016-12-1609:001317.521317.701313.431314.76
2016-12-1515:001307.781307.881307.781307.88
2016-12-1514:301310.391310.601306.961307.49
2016-12-1514:001310.641312.661310.101310.47
2016-12-1513:301307.851310.921307.851310.63
2016-12-1513:001304.011308.221303.211307.82
2016-12-1512:301305.541307.481304.061304.11
2016-12-1512:00
2016-12-1511:301304.781305.071304.781305.07
2016-12-1511:001308.821309.061304.241304.83
2016-12-1510:301307.961310.341307.841308.87
2016-12-1510:001309.861310.551307.241308.04
2016-12-1509:301312.801314.381307.441309.33
2016-12-1509:001307.861315.401307.681312.80
2016-12-1415:001304.691304.691304.541304.54
2016-12-1414:301305.941306.001303.751304.70
2016-12-1414:001306.141307.081305.561305.94
2016-12-1413:301306.391306.771305.721306.13
2016-12-1413:001305.831306.911305.251306.41
2016-12-1412:301304.981306.811304.331305.85
2016-12-1412:00
2016-12-1411:301304.431304.621304.431304.62
2016-12-1411:001304.721305.191303.371304.18
2016-12-1410:301304.451304.881304.061304.76
2016-12-1410:001305.851305.901303.261304.44
2016-12-1409:301305.341306.741305.341306.11
2016-12-1409:001307.121309.061305.261305.26
2016-12-1315:001306.091306.091306.081306.08
2016-12-1314:301304.221306.121303.551305.79
2016-12-1314:001302.831303.861301.251303.82
2016-12-1313:301300.411303.721300.411302.90
2016-12-1313:001298.831300.541298.831300.28
2016-12-1312:301297.851299.641295.731298.83
2016-12-1312:00
2016-12-1311:301297.791297.791297.541297.54
2016-12-1311:001298.971299.151297.971298.13
2016-12-1310:301299.811301.381299.051299.08
2016-12-1310:001297.711299.791295.241299.79
2016-12-1309:301294.891298.571294.621297.71
2016-12-1309:001295.171295.641292.041294.88
2016-12-1215:001296.491296.741296.491296.74
2016-12-1214:301297.161297.361294.861296.09
2016-12-1214:001296.571297.961296.021297.14
2016-12-1213:301294.621296.521293.011296.52
2016-12-1213:001293.541295.011291.091294.83
2016-12-1212:301293.571293.691288.771292.76
2016-12-1212:00
2016-12-1211:301295.231295.631295.231295.63
2016-12-1211:001301.701302.361293.731295.16
2016-12-1210:301302.771303.011301.641301.74
2016-12-1210:001302.811302.871299.941302.75
2016-12-1209:301301.041303.691300.581302.73
2016-12-1209:001299.951301.601296.701301.10

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