TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-11-2415:001551.271551.271551.181551.18
2017-11-2414:301552.041552.431551.021551.09
2017-11-2414:001552.101552.171550.751551.99
2017-11-2413:301550.861552.121550.101552.09
2017-11-2413:001549.001551.651548.731550.89
2017-11-2412:301546.121549.251545.061548.90
2017-11-2412:00
2017-11-2411:301544.641544.641544.631544.63
2017-11-2411:001542.901544.641542.421544.64
2017-11-2410:301543.571543.781541.861542.91
2017-11-2410:001543.541544.351542.801543.52
2017-11-2409:301542.261545.021542.251543.47
2017-11-2409:001540.101542.481539.591542.34
2017-11-2215:001548.231548.231547.741547.74
2017-11-2214:301548.941549.091547.571547.97
2017-11-2214:001548.181549.311547.441548.98
2017-11-2213:301547.771548.771547.491548.15
2017-11-2213:001550.101550.701546.441546.99
2017-11-2212:301552.401553.451549.641550.07
2017-11-2212:00
2017-11-2211:301551.841551.941551.841551.94
2017-11-2211:001550.471552.301550.461551.83
2017-11-2210:301552.031552.491550.411550.45
2017-11-2210:001551.541552.331550.261552.02
2017-11-2209:301550.521553.151549.141551.62
2017-11-2209:001552.941556.211549.591550.27
2017-11-2115:001543.781543.781543.421543.42
2017-11-2114:301547.251547.251544.181544.18
2017-11-2114:001548.211548.711546.561547.42
2017-11-2113:301547.811549.541547.801548.26
2017-11-2113:001547.161548.991546.451547.79
2017-11-2112:301546.241547.221545.151547.17
2017-11-2112:00
2017-11-2111:301547.011547.011546.781546.78
2017-11-2111:001546.991548.561546.861547.27
2017-11-2110:301544.741547.691544.521546.86
2017-11-2110:001546.281547.251544.611544.82
2017-11-2109:301549.311550.141545.831546.10
2017-11-2109:001543.821548.681542.131548.42
2017-11-2015:001533.581533.581533.371533.37
2017-11-2014:301535.701535.701533.921534.12
2017-11-2014:001533.191535.701533.191535.45
2017-11-2013:301533.871534.671532.811532.85
2017-11-2013:001532.901534.171530.851533.90
2017-11-2012:301531.801533.731531.411532.94
2017-11-2012:00
2017-11-2011:301531.871531.871531.781531.78
2017-11-2011:001530.451533.131529.731531.90
2017-11-2010:301533.521534.421530.201530.52
2017-11-2010:001534.151536.351531.731533.19
2017-11-2009:301534.911535.671533.831534.24
2017-11-2009:001529.701536.191527.511534.57
2017-11-1715:001535.951535.951535.841535.84
2017-11-1714:301533.411536.591531.501535.99
2017-11-1714:001537.921538.081532.991533.86
2017-11-1713:301537.341538.771534.811537.84
2017-11-1713:001534.611538.721532.611537.39
2017-11-1712:301540.261542.021534.621534.92
2017-11-1712:00
2017-11-1711:301535.971535.971535.741535.74
2017-11-1711:001547.931548.221535.371535.97
2017-11-1710:301550.891550.961545.661547.82
2017-11-1710:001551.521552.681549.471550.76
2017-11-1709:301550.071551.611548.821551.46
2017-11-1709:001548.161550.281544.211550.28
2017-11-1615:001534.851534.851534.261534.26
2017-11-1614:301533.871536.731533.081535.06
2017-11-1614:001536.771539.821532.031533.86
2017-11-1613:301530.721537.771530.061536.94
2017-11-1613:001526.081531.951526.081530.73
2017-11-1612:301525.601526.701523.071526.13
2017-11-1612:00
2017-11-1611:301527.181527.181527.141527.14
2017-11-1611:001522.301527.171522.301527.17
2017-11-1610:301522.331523.301521.631522.45
2017-11-1610:001521.341523.181520.641522.36
2017-11-1609:301520.151523.231518.541521.39
2017-11-1609:001511.761520.891511.761520.13
2017-11-1515:001518.211518.211517.391517.39
2017-11-1514:301521.681525.861518.611518.95
2017-11-1514:001517.651521.881516.441521.88
2017-11-1513:301519.191521.021517.881517.88
2017-11-1513:001516.291520.321516.291519.18
2017-11-1512:301527.531528.391514.511516.29
2017-11-1512:00
2017-11-1511:301526.951526.951526.901526.90
2017-11-1511:001529.511529.521525.251526.90
2017-11-1510:301530.411530.971528.381529.46
2017-11-1510:001535.581535.581528.791530.44
2017-11-1509:301533.711536.561529.381535.88
2017-11-1509:001538.601538.621533.541533.96
2017-11-1415:001548.831548.831548.501548.50
2017-11-1414:301550.741551.441547.581548.88
2017-11-1414:001553.121553.971550.361550.41
2017-11-1413:301553.511553.811552.011553.12
2017-11-1413:001553.281554.551550.241553.60
2017-11-1412:301552.071555.531552.011553.29
2017-11-1412:00
2017-11-1411:301550.271550.431550.271550.43
2017-11-1411:001552.871553.561549.401550.22
2017-11-1410:301552.421554.391551.331552.84
2017-11-1410:001549.601554.321549.601552.53
2017-11-1409:301550.731550.731546.081549.61
2017-11-1409:001549.251554.861548.501550.70
2017-11-1315:001552.461552.461552.011552.01
2017-11-1314:301559.851560.001552.571552.57
2017-11-1314:001559.881560.381559.231559.84
2017-11-1313:301558.721560.141558.561559.88
2017-11-1313:001559.641561.261558.681558.68
2017-11-1312:301558.971560.511558.541559.64
2017-11-1312:00
2017-11-1311:301559.481559.481559.341559.34
2017-11-1311:001560.691560.801558.411559.55
2017-11-1310:301560.201562.261559.731560.68
2017-11-1310:001559.621560.121556.921560.12
2017-11-1309:301558.601560.281557.151559.68
2017-11-1309:001563.151564.431558.601558.60
2017-11-1015:001566.991566.991566.701566.70
2017-11-1014:301568.891568.891566.591567.92
2017-11-1014:001566.921569.561565.851568.94
2017-11-1013:301567.391568.081565.371566.77
2017-11-1013:001562.291567.751562.111567.41
2017-11-1012:301563.521565.151562.661562.66
2017-11-1012:00
2017-11-1011:301560.951560.951560.781560.78
2017-11-1011:001564.401565.231559.441560.94
2017-11-1010:301565.361567.811563.881564.41
2017-11-1010:001559.721564.891559.661564.89
2017-11-1009:301560.101561.541556.091559.63
2017-11-1009:001558.611565.631558.611560.02
2017-11-0915:001576.481576.701576.481576.70
2017-11-0914:301564.641578.591557.251576.27
2017-11-0914:001587.271587.771564.811565.28
2017-11-0913:301599.221599.971586.021587.09
2017-11-0913:001601.121602.371599.391599.39
2017-11-0912:301597.121601.491596.381601.15
2017-11-0912:00
2017-11-0911:301602.951603.151602.951603.15
2017-11-0911:001596.481603.511596.431603.16
2017-11-0910:301592.031596.651591.901596.65
2017-11-0910:001593.351594.601591.501591.99
2017-11-0909:301593.151594.071591.071592.99
2017-11-0909:001586.321593.671585.451592.98
2017-11-0815:001581.311581.351581.311581.35
2017-11-0814:301579.411581.381579.411581.08
2017-11-0814:001579.341581.371578.741579.38
2017-11-0813:301577.661579.911577.031579.37
2017-11-0813:001578.641578.681576.711577.49
2017-11-0812:301574.891579.241574.831578.64
2017-11-0812:00
2017-11-0811:301575.721575.851575.721575.85
2017-11-0811:001575.221576.011574.331575.89
2017-11-0810:301574.021576.321574.001575.23
2017-11-0810:001571.091574.701570.741573.94
2017-11-0809:301572.111573.001568.641571.18
2017-11-0809:001573.311574.161571.641572.71
2017-11-0715:001575.661575.661575.621575.62
2017-11-0714:301572.251575.511572.251575.02
2017-11-0714:001572.061573.391571.311572.27
2017-11-0713:301572.591574.101571.631572.22
2017-11-0713:001570.201572.721569.011572.66
2017-11-0712:301566.981570.731566.881570.25
2017-11-0712:00
2017-11-0711:301565.931565.941565.931565.94
2017-11-0711:001564.311569.541563.751565.93
2017-11-0710:301562.731564.701562.641564.60
2017-11-0710:001559.601562.391558.561562.39
2017-11-0709:301556.731559.731556.731559.73
2017-11-0709:001555.691559.271555.221556.53
2017-11-0615:001557.381557.381556.981556.98
2017-11-0614:301557.271558.361556.701556.70
2017-11-0614:001554.801557.271554.801557.27
2017-11-0613:301553.141555.131553.141554.79
2017-11-0613:001556.411556.411550.341553.07
2017-11-0612:301556.461557.001554.651556.29
2017-11-0612:00
2017-11-0611:301556.541556.541556.501556.50
2017-11-0611:001558.441558.561555.751556.18
2017-11-0610:301559.001559.651558.251558.47
2017-11-0610:001558.631561.611558.121558.99
2017-11-0609:301558.641559.341557.301558.52
2017-11-0609:001559.611560.101558.021558.80
2017-11-0215:001555.721555.721555.691555.69
2017-11-0214:301554.031555.821553.391555.36
2017-11-0214:001552.721554.021551.391554.02
2017-11-0213:301553.721554.891552.021552.81
2017-11-0213:001553.071554.451553.071553.70
2017-11-0212:301553.941554.441552.811553.09
2017-11-0212:00
2017-11-0211:301552.991553.051552.991553.05
2017-11-0211:001550.931553.711550.931552.87
2017-11-0210:301550.241551.781549.711550.91
2017-11-0210:001549.701550.321549.131550.18
2017-11-0209:301549.101549.921546.671549.90
2017-11-0209:001555.211555.211546.671549.08
2017-11-0115:001549.901549.901549.511549.51
2017-11-0114:301547.481551.581547.351550.02
2017-11-0114:001547.091548.771546.411547.44
2017-11-0113:301547.721548.841546.901546.98
2017-11-0113:001543.791547.631543.791547.23
2017-11-0112:301546.501547.001543.141543.83
2017-11-0112:00
2017-11-0111:301546.441546.441546.401546.40
2017-11-0111:001547.411548.241546.481546.49
2017-11-0110:301544.311547.581544.311547.58
2017-11-0110:001543.051545.281543.051544.37
2017-11-0109:301539.811543.171539.601543.01
2017-11-0109:001537.911540.621537.581539.58
2017-10-3115:001530.611530.611530.271530.27
2017-10-3114:301530.491531.761530.361531.29
2017-10-3114:001531.961532.001530.381530.52
2017-10-3113:301530.311532.251529.741531.98
2017-10-3113:001529.641530.381528.451530.31
2017-10-3112:301530.441530.441528.771529.70
2017-10-3112:00
2017-10-3111:301527.891527.891527.881527.88
2017-10-3111:001529.251529.251527.681527.95
2017-10-3110:301527.391529.371527.391529.29
2017-10-3110:001527.181528.181526.601527.38
2017-10-3109:301524.201527.401523.841527.17
2017-10-3109:001527.491527.491523.501524.10
2017-10-3015:001532.031532.301532.031532.30
2017-10-3014:301530.271531.921530.061531.79
2017-10-3014:001529.211530.671528.911530.30
2017-10-3013:301530.211530.831529.381529.38
2017-10-3013:001530.931531.361529.181530.21
2017-10-3012:301531.231531.881529.941530.96
2017-10-3012:00
2017-10-3011:301529.101529.131529.101529.13
2017-10-3011:001529.691529.691525.081529.03
2017-10-3010:301532.771532.981529.541529.94
2017-10-3010:001532.471533.271532.271532.76
2017-10-3009:301532.981533.041531.261532.43
2017-10-3009:001531.031533.641531.031532.67
2017-10-2715:001531.751531.751531.631531.63
2017-10-2714:301530.011531.921529.861531.36
2017-10-2714:001530.251530.331528.901529.95
2017-10-2713:301530.851530.851528.591530.31
2017-10-2713:001529.761531.211528.681530.88
2017-10-2712:301528.231531.411528.231529.75
2017-10-2712:00
2017-10-2711:301527.161527.271527.161527.27
2017-10-2711:001525.961528.631525.961526.98
2017-10-2710:301525.271526.451524.531525.98
2017-10-2710:001523.311525.511523.281525.31
2017-10-2709:301521.481523.621520.401523.45
2017-10-2709:001524.951524.951521.401521.55
2017-10-2615:001517.961518.031517.961518.03
2017-10-2614:301517.441517.961516.441517.69
2017-10-2614:001518.691519.651516.951517.39
2017-10-2613:301517.621518.741517.621518.73
2017-10-2613:001519.521519.521517.161517.61
2017-10-2612:301517.121520.301516.751519.55
2017-10-2612:00
2017-10-2611:301517.401517.561517.401517.56
2017-10-2611:001516.401517.701515.891517.44
2017-10-2610:301516.431517.731515.851516.38
2017-10-2610:001517.961518.631515.901516.48
2017-10-2609:301519.141519.561517.361518.05
2017-10-2609:001514.291519.131513.751519.11
2017-10-2515:001516.861516.861516.501516.50
2017-10-2514:301516.341517.111512.841516.57
2017-10-2514:001521.951521.951514.701516.19
2017-10-2513:301522.011523.001521.951522.08
2017-10-2513:001521.541522.501521.511521.78
2017-10-2512:301523.051523.351521.431521.54
2017-10-2512:00
2017-10-2511:301521.411521.901521.411521.90
2017-10-2511:001520.711522.801520.711521.20
2017-10-2510:301521.751522.271519.591520.79
2017-10-2510:001522.221522.641520.571521.77
2017-10-2509:301527.131527.131522.071522.18
2017-10-2509:001528.011528.481526.681527.33
2017-10-2415:001523.851523.881523.851523.88
2017-10-2414:301522.161523.731521.541523.73
2017-10-2414:001520.921522.341520.441522.34
2017-10-2413:301518.451520.951517.851520.86
2017-10-2413:001518.161518.861517.871518.46
2017-10-2412:301519.571519.711517.751518.18
2017-10-2412:00
2017-10-2411:301519.461519.651519.461519.65
2017-10-2411:001518.921520.381518.521519.41
2017-10-2410:301517.551519.491517.331518.80
2017-10-2410:001515.791517.501515.571517.50
2017-10-2409:301516.551517.721515.241515.90
2017-10-2409:001512.941517.311512.031516.67
2017-10-2315:001513.661513.751513.661513.75
2017-10-2314:301514.971514.971513.291514.02
2017-10-2314:001513.981515.181512.981514.96
2017-10-2313:301514.311514.841513.171513.86
2017-10-2313:001514.281515.441514.221514.32
2017-10-2312:301512.651514.411512.651514.30
2017-10-2312:00
2017-10-2311:301512.601512.601512.601512.60
2017-10-2311:001512.171513.281511.841512.57
2017-10-2310:301512.681514.751512.161512.16
2017-10-2310:001510.861513.031510.421512.69
2017-10-2309:301513.281513.281510.521510.84
2017-10-2309:001515.151515.151510.821513.30
2017-10-2015:001501.281501.431501.281501.43
2017-10-2014:301500.491501.191500.241501.09
2017-10-2014:001499.991500.531499.091500.53
2017-10-2013:301499.831500.431499.201500.01
2017-10-2013:001500.841501.071499.721499.88
2017-10-2012:301500.821501.271500.461500.85
2017-10-2012:00
2017-10-2011:301501.071501.071500.751500.75
2017-10-2011:001501.101502.351500.781501.15
2017-10-2010:301497.941501.221497.941501.11
2017-10-2010:001498.641498.941497.001497.94
2017-10-2009:301496.361498.261496.361498.16
2017-10-2009:001494.931497.191494.881496.38
2017-10-1915:001499.531499.961499.531499.96
2017-10-1914:301499.521500.031498.121499.13
2017-10-1914:001499.341500.281499.061499.56
2017-10-1913:301498.721499.511498.101499.43
2017-10-1913:001499.541499.631496.371497.92
2017-10-1912:301501.821502.011499.471499.52
2017-10-1912:00
2017-10-1911:301502.801502.901502.801502.90
2017-10-1911:001500.701502.911500.681502.81
2017-10-1910:301500.141501.461499.941500.72
2017-10-1910:001499.911500.711499.541500.14
2017-10-1909:301500.681500.781498.831499.84
2017-10-1909:001499.881501.081498.381500.62

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。 

Twitter