TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001352.831352.831352.471352.47
2017-05-2614:301354.531354.621352.581353.17
2017-05-2614:001355.981355.981352.351354.52
2017-05-2613:301355.401356.101355.401355.99
2017-05-2613:001355.851355.941354.511355.39
2017-05-2612:301355.181355.981354.871355.85
2017-05-2612:00
2017-05-2611:301355.921356.071355.921356.07
2017-05-2611:001356.661356.661354.461355.82
2017-05-2610:301356.951358.251356.691356.69
2017-05-2610:001356.131357.431355.961356.90
2017-05-2609:301357.011357.181355.661356.14
2017-05-2609:001359.271359.621355.661356.93
2017-05-2515:001360.151360.151360.121360.12
2017-05-2514:301360.821362.101359.831360.02
2017-05-2514:001360.631361.721360.631360.82
2017-05-2513:301360.831361.521360.481360.64
2017-05-2513:001362.011362.021360.611360.89
2017-05-2512:301362.421362.531361.331362.04
2017-05-2512:00
2017-05-2511:301362.901362.951362.901362.95
2017-05-2511:001362.241363.081361.251362.92
2017-05-2510:301360.501363.521360.501362.33
2017-05-2510:001358.141360.011357.121360.01
2017-05-2509:301355.711358.841355.521358.13
2017-05-2509:001356.231358.161355.571355.86
2017-05-2415:001356.771356.771356.561356.56
2017-05-2414:301354.541356.841354.211356.84
2017-05-2414:001353.591354.711353.591354.48
2017-05-2413:301353.401354.581353.171353.59
2017-05-2413:001355.031355.301353.251353.41
2017-05-2412:301354.311355.141354.041354.67
2017-05-2412:00
2017-05-2411:301354.011354.111354.011354.11
2017-05-2411:001354.781354.781352.921353.98
2017-05-2410:301355.361355.361354.301354.76
2017-05-2410:001355.091355.871354.671355.30
2017-05-2409:301356.321356.731353.371355.00
2017-05-2409:001359.001359.201356.061356.35
2017-05-2315:001348.911348.911348.891348.89
2017-05-2314:301350.061350.081347.291348.80
2017-05-2314:001351.451351.611349.841350.08
2017-05-2313:301351.921351.951351.411351.49
2017-05-2313:001351.831352.231351.611351.95
2017-05-2312:301352.171352.661351.251351.67
2017-05-2312:00
2017-05-2311:301351.951351.951351.701351.70
2017-05-2311:001351.651352.451351.351351.95
2017-05-2310:301351.081352.041350.741351.66
2017-05-2310:001352.991352.991350.451351.05
2017-05-2309:301351.911353.881351.701353.02
2017-05-2309:001350.221352.921350.181351.93
2017-05-2215:001350.401350.401350.311350.31
2017-05-2214:301348.621350.541348.521350.47
2017-05-2214:001349.151349.921348.541348.61
2017-05-2213:301349.911350.241349.111349.21
2017-05-2213:001350.941350.941349.831349.89
2017-05-2212:301348.901351.011348.781350.96
2017-05-2212:00
2017-05-2211:301348.271348.271348.081348.08
2017-05-2211:001348.151349.201348.031348.47
2017-05-2210:301347.131348.951346.601348.17
2017-05-2210:001346.171348.131345.421347.48
2017-05-2209:301351.191351.191345.851346.02
2017-05-2209:001348.461351.381347.601351.19
2017-05-1915:001344.081344.081343.811343.81
2017-05-1914:301345.181345.581343.911344.87
2017-05-1914:001343.041345.481343.041345.22
2017-05-1913:301342.691343.381342.471343.04
2017-05-1913:001342.491343.751342.031342.73
2017-05-1912:301339.451343.051338.991342.61
2017-05-1912:00
2017-05-1911:301339.181339.271339.181339.27
2017-05-1911:001338.581339.641337.981339.15
2017-05-1910:301339.521340.791338.271338.59
2017-05-1910:001337.591340.051336.471339.66
2017-05-1909:301341.721341.751337.411337.86
2017-05-1909:001344.351344.471340.151341.55
2017-05-1815:001342.121342.121342.051342.05
2017-05-1814:301341.671342.481341.371342.26
2017-05-1814:001339.721341.921339.721341.68
2017-05-1813:301339.081340.591338.681340.30
2017-05-1813:001338.921340.381338.831339.03
2017-05-1812:301339.501339.891338.511338.87
2017-05-1812:00
2017-05-1811:301340.931341.011340.931341.01
2017-05-1811:001337.641340.891337.621340.89
2017-05-1810:301337.571338.341336.261337.60
2017-05-1810:001337.651337.731335.631337.57
2017-05-1809:301343.791343.791337.491337.65
2017-05-1809:001339.351345.081339.351343.89
2017-05-1715:001357.171357.171356.911356.91
2017-05-1714:301356.821357.071355.501357.05
2017-05-1714:001355.701356.951355.701356.93
2017-05-1713:301355.971356.671355.321355.74
2017-05-1713:001355.111356.301355.111355.97
2017-05-1712:301354.721355.561354.451355.09
2017-05-1712:00
2017-05-1711:301356.671356.671356.671356.67
2017-05-1711:001356.801357.981356.521356.67
2017-05-1710:301357.211357.491356.241356.86
2017-05-1710:001356.881357.961356.171357.19
2017-05-1709:301356.041357.211354.131357.12
2017-05-1709:001356.081357.441353.721355.96
2017-05-1615:001361.891362.101361.891362.10
2017-05-1614:301360.381361.961359.291361.82
2017-05-1614:001360.551360.551359.461360.40
2017-05-1613:301360.801361.041359.881360.54
2017-05-1613:001360.321361.081360.281360.78
2017-05-1612:301360.171361.341359.961360.32
2017-05-1612:00
2017-05-1611:301358.881358.991358.881358.99
2017-05-1611:001361.641362.471358.481358.92
2017-05-1610:301363.451364.821361.501361.68
2017-05-1610:001363.261364.081363.141363.48
2017-05-1609:301365.711366.221363.251363.25
2017-05-1609:001362.931365.941362.761365.65
2017-05-1515:001356.751356.971356.751356.97
2017-05-1514:301354.111356.471354.111356.34
2017-05-1514:001353.921354.871353.781354.17
2017-05-1513:301354.761354.911353.561353.92
2017-05-1513:001355.491355.801354.711354.78
2017-05-1512:301354.621355.741354.461355.48
2017-05-1512:00
2017-05-1511:301354.471354.571354.471354.57
2017-05-1511:001354.591355.121353.991354.42
2017-05-1510:301355.761356.291354.531354.59
2017-05-1510:001354.331356.361354.331355.69
2017-05-1509:301353.661355.181353.631354.37
2017-05-1509:001350.111354.701349.891353.88
2017-05-1215:001356.271356.411356.271356.41
2017-05-1214:301354.921356.311354.511355.80
2017-05-1214:001353.591355.531353.591355.01
2017-05-1213:301353.231354.191353.191353.60
2017-05-1213:001352.111353.551352.111353.23
2017-05-1212:301352.231352.681351.381352.29
2017-05-1212:00
2017-05-1211:301352.211352.211351.931351.93
2017-05-1211:001353.081353.481350.791352.69
2017-05-1210:301355.191356.441353.121353.12
2017-05-1210:001355.641356.021354.751355.18
2017-05-1209:301355.461357.101355.301355.66
2017-05-1209:001358.511359.651355.371355.38
2017-05-1115:001360.781360.801360.781360.80
2017-05-1114:301360.901362.081360.271361.05
2017-05-1114:001360.891361.821360.851360.85
2017-05-1113:301361.711362.391360.831360.87
2017-05-1113:001358.621361.741358.621361.72
2017-05-1112:301359.121359.761358.241358.61
2017-05-1112:00
2017-05-1111:301359.291359.351359.291359.35
2017-05-1111:001359.421359.791358.721359.20
2017-05-1110:301359.141359.341358.171359.34
2017-05-1110:001359.111359.651358.671359.17
2017-05-1109:301359.391360.001357.911359.19
2017-05-1109:001361.791362.131359.521359.54
2017-05-1015:001360.361360.361360.281360.28
2017-05-1014:301359.351361.791359.231360.57
2017-05-1014:001358.631359.531358.521359.47
2017-05-1013:301357.581358.991357.581358.67
2017-05-1013:001360.211360.231357.591357.59
2017-05-1012:301358.641360.551358.631360.24
2017-05-1012:00
2017-05-1011:301360.111360.131360.111360.13
2017-05-1011:001360.211360.781360.011360.01
2017-05-1010:301361.231361.761360.221360.23
2017-05-1010:001358.941362.201358.931361.20
2017-05-1009:301358.381360.291358.171359.14
2017-05-1009:001359.001361.521358.331358.33
2017-05-0915:001356.531356.531356.521356.52
2017-05-0914:301357.121357.451355.851356.36
2017-05-0914:001356.941357.921356.941357.21
2017-05-0913:301357.221357.481356.231356.94
2017-05-0913:001356.481357.651355.511357.19
2017-05-0912:301356.821356.961355.101356.49
2017-05-0912:00
2017-05-0911:301357.861358.111357.861358.11
2017-05-0911:001356.621357.971356.621357.87
2017-05-0910:301357.381357.891356.411356.57
2017-05-0910:001357.341358.091357.071357.39
2017-05-0909:301360.141360.201357.291357.31
2017-05-0909:001360.001360.311357.751360.14
2017-05-0815:001359.971359.971359.901359.90
2017-05-0814:301359.641361.101359.641360.08
2017-05-0814:001358.231360.611358.111359.68
2017-05-0813:301358.261358.911358.091358.14
2017-05-0813:001358.521360.011358.271358.29
2017-05-0812:301354.491359.211354.351358.74
2017-05-0812:00
2017-05-0811:301353.991353.991353.981353.98
2017-05-0811:001353.761354.851353.561354.00
2017-05-0810:301351.511354.191351.161353.74
2017-05-0810:001353.111354.241351.431351.44
2017-05-0809:301349.761353.471349.761352.98
2017-05-0809:001345.591349.761345.261349.76
2017-05-0215:001329.931329.991329.931329.99
2017-05-0214:301329.161329.941327.991329.41
2017-05-0214:001329.711330.361327.941329.13
2017-05-0213:301330.211330.781329.081329.69
2017-05-0213:001330.121330.711330.121330.19
2017-05-0212:301330.161330.561329.361330.17
2017-05-0212:00
2017-05-0211:301330.661330.741330.661330.74
2017-05-0211:001329.131330.831329.131330.58
2017-05-0210:301331.931331.931329.181329.19
2017-05-0210:001331.301332.121330.891331.67
2017-05-0209:301327.981331.611327.711331.24
2017-05-0209:001323.551328.661323.551328.04
2017-05-0115:001321.151321.151321.101321.10
2017-05-0114:301319.141321.341319.121320.99
2017-05-0114:001318.991319.281318.811319.18
2017-05-0113:301318.381319.151318.251319.07
2017-05-0113:001319.061319.551318.321318.32
2017-05-0112:301317.721319.301317.701319.08
2017-05-0112:00
2017-05-0111:301317.951318.131317.951318.13
2017-05-0111:001317.901318.031317.321317.94
2017-05-0110:301315.681319.121315.671317.85
2017-05-0110:001315.801315.861315.001315.64
2017-05-0109:301313.951316.411313.941315.78
2017-05-0109:001313.861315.901313.511313.94
2017-04-2815:001313.711313.801313.711313.80
2017-04-2814:301313.141313.591312.371313.56
2017-04-2814:001312.091313.451311.911313.20
2017-04-2813:301313.951314.481311.311312.25
2017-04-2813:001313.281314.641313.271313.93
2017-04-2812:301314.521314.731312.801313.29
2017-04-2812:00
2017-04-2811:301314.161314.271314.161314.27
2017-04-2811:001314.341314.471313.671314.17
2017-04-2810:301314.781314.781313.531314.31
2017-04-2810:001315.011315.391314.101314.86
2017-04-2809:301315.861316.371314.771315.01
2017-04-2809:001315.821317.731315.561315.92
2017-04-2715:001315.591315.591315.291315.29
2017-04-2714:301314.581317.051314.191317.05
2017-04-2714:001314.621314.951313.991314.71
2017-04-2713:301314.701314.941314.101314.60
2017-04-2713:001314.251315.641314.251314.70
2017-04-2712:301315.221315.911313.461314.33
2017-04-2712:00
2017-04-2711:301314.891314.951314.891314.95
2017-04-2711:001313.981314.941313.111314.79
2017-04-2710:301314.851314.981313.521313.90
2017-04-2710:001314.411316.091314.341314.79
2017-04-2709:301312.161315.071312.021314.40
2017-04-2709:001312.121313.781312.101312.13
2017-04-2615:001315.741315.961315.741315.96
2017-04-2614:301313.901315.321313.831314.96
2017-04-2614:001314.361315.081313.811313.99
2017-04-2613:301312.491314.691312.481314.36
2017-04-2613:001311.331312.311310.251312.31
2017-04-2612:301311.531311.661310.281311.39
2017-04-2612:00
2017-04-2611:301311.901311.911311.901311.91
2017-04-2611:001311.501312.171310.781311.82
2017-04-2610:301309.831311.551308.981311.55
2017-04-2610:001310.951311.191309.401309.77
2017-04-2609:301310.051312.141309.981310.91
2017-04-2609:001309.081310.581307.741310.04
2017-04-2515:001301.621301.621301.621301.62
2017-04-2514:301300.341303.561300.291302.01
2017-04-2514:001298.011300.591298.011300.13
2017-04-2513:301300.131300.381297.901297.99
2017-04-2513:001298.631300.461298.381300.15
2017-04-2512:301300.011300.421297.851298.61
2017-04-2512:00
2017-04-2511:301299.241299.241299.201299.20
2017-04-2511:001295.791299.461295.781299.25
2017-04-2510:301294.441296.731294.441295.81
2017-04-2510:001292.971294.611292.491294.47
2017-04-2509:301293.001293.391290.861292.79
2017-04-2509:001288.661292.911288.631292.77
2017-04-2415:001289.731289.731289.471289.47
2017-04-2414:301290.251291.661290.031290.45
2017-04-2414:001288.801290.521288.801289.87
2017-04-2413:301287.681288.861287.681288.78
2017-04-2413:001288.821289.221287.161287.63
2017-04-2412:301288.831289.061287.531288.88
2017-04-2412:00
2017-04-2411:301289.001289.121289.001289.12
2017-04-2411:001289.141290.381289.121289.12
2017-04-2410:301289.081289.481287.641289.05
2017-04-2410:001290.351290.351288.341289.10
2017-04-2409:301290.551290.551287.961289.84
2017-04-2409:001292.611293.561288.781290.24
2017-04-2115:001277.171277.171276.791276.79
2017-04-2114:301277.431278.701276.991278.66
2017-04-2114:001274.661277.411274.221277.41
2017-04-2113:301274.251274.721273.481274.72
2017-04-2113:001274.621274.751274.071274.29
2017-04-2112:301273.731274.731272.641274.64
2017-04-2112:00
2017-04-2111:301275.301275.301275.231275.23
2017-04-2111:001273.441275.691273.441275.33
2017-04-2110:301272.881273.891272.331273.44
2017-04-2110:001271.611272.971271.611272.83
2017-04-2109:301272.991273.321271.221271.82
2017-04-2109:001274.081274.181272.331273.00
2017-04-2015:001263.821263.821263.681263.68
2017-04-2014:301267.231267.431263.351264.09
2017-04-2014:001267.981268.371266.871267.20
2017-04-2013:301268.641269.121267.991267.99
2017-04-2013:001267.821268.911267.211268.90
2017-04-2012:301267.891268.101266.991267.78
2017-04-2012:00
2017-04-2011:301267.621267.621267.581267.58
2017-04-2011:001269.231269.441267.481267.56
2017-04-2010:301266.871269.161266.601269.15
2017-04-2010:001266.821266.981265.701266.85
2017-04-2009:301268.201268.591266.051266.76
2017-04-2009:001265.191269.011264.471268.00
2017-04-1915:001264.881264.881264.281264.28
2017-04-1914:301267.151267.151265.081265.08
2017-04-1914:001265.751267.311264.351267.17
2017-04-1913:301264.441266.021264.131265.56
2017-04-1913:001264.291265.731263.731264.52
2017-04-1912:301265.281265.441263.791264.24
2017-04-1912:00
2017-04-1911:301265.591265.771265.591265.77
2017-04-1911:001264.201265.731264.201265.26
2017-04-1910:301263.811264.211262.381264.21
2017-04-1910:001266.631266.901263.671263.68
2017-04-1909:301262.701267.471262.701266.70
2017-04-1909:001258.961263.471258.961262.79

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