TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
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
2017-04-1815:001264.311264.321264.311264.32
2017-04-1814:301264.901265.441263.621264.26
2017-04-1814:001264.821265.321264.381264.85
2017-04-1813:301264.321264.731263.101264.70
2017-04-1813:001262.111264.721262.111264.31
2017-04-1812:301264.001264.071261.221262.15
2017-04-1812:00
2017-04-1811:301263.241263.241263.121263.12
2017-04-1811:001263.361263.961262.151263.28
2017-04-1810:301267.851267.851262.621263.32
2017-04-1810:001267.211268.221265.931267.84
2017-04-1809:301269.361269.591267.151267.20
2017-04-1809:001269.241271.951269.081269.76
2017-04-1715:001260.251260.251260.051260.05
2017-04-1714:301259.001260.261258.021260.26
2017-04-1714:001256.341259.031256.341258.91
2017-04-1713:301259.751259.771256.241256.27
2017-04-1713:001257.491259.761257.441259.76
2017-04-1712:301255.711259.261255.711257.56
2017-04-1712:00
2017-04-1711:301254.481254.671254.481254.67
2017-04-1711:001251.581254.681251.371254.34
2017-04-1710:301251.961252.711250.221251.66
2017-04-1710:001253.701254.011251.951251.96
2017-04-1709:301254.001254.331252.691253.69
2017-04-1709:001249.091255.091248.291253.91
2017-04-1415:001253.101253.361253.101253.36
2017-04-1414:301252.441253.521250.841252.33
2017-04-1414:001255.291255.291252.201252.48
2017-04-1413:301255.271255.621254.661255.31
2017-04-1413:001255.601255.841255.191255.38
2017-04-1412:301254.841256.421254.841255.57
2017-04-1412:00
2017-04-1411:301255.501255.501255.391255.39
2017-04-1411:001256.781257.141254.981255.57
2017-04-1410:301256.991257.581256.161256.78
2017-04-1410:001257.231258.621256.691256.99
2017-04-1409:301255.781257.421255.391257.19
2017-04-1409:001259.911260.751254.491255.80
2017-04-1315:001262.511262.511262.271262.27
2017-04-1314:301259.651264.681259.611262.71
2017-04-1314:001257.811261.471257.571259.79
2017-04-1313:301258.431258.431257.041257.85
2017-04-1313:001258.631259.191257.541258.44
2017-04-1312:301258.011259.001257.421258.52
2017-04-1312:00
2017-04-1311:301257.281257.281257.211257.21
2017-04-1311:001256.711258.491256.711257.21
2017-04-1310:301256.371259.491255.601256.48
2017-04-1310:001256.081256.581254.201256.40
2017-04-1309:301259.951259.981255.671256.01
2017-04-1309:001260.701261.721258.291260.31
2017-04-1215:001271.251271.411271.251271.41
2017-04-1214:301269.191270.791269.081270.13
2017-04-1214:001269.941269.941267.821269.20
2017-04-1213:301269.571270.921268.891269.98
2017-04-1213:001269.661270.011268.271269.58
2017-04-1212:301268.971270.051268.681269.69
2017-04-1212:00
2017-04-1211:301269.131269.161269.131269.16
2017-04-1211:001270.301270.461268.971269.13
2017-04-1210:301267.741271.501266.141270.25
2017-04-1210:001268.581269.511265.551267.69
2017-04-1209:301271.411272.311268.111268.51
2017-04-1209:001274.351275.411271.401271.42
2017-04-1115:001284.671284.671284.451284.45
2017-04-1114:301282.991284.041281.271284.04
2017-04-1114:001282.001283.631281.701282.98
2017-04-1113:301281.461282.051280.791282.00
2017-04-1113:001281.321281.631279.361281.33
2017-04-1112:301280.311281.741279.991281.28
2017-04-1112:00
2017-04-1111:301282.101282.171282.101282.17
2017-04-1111:001283.621283.621281.301281.99
2017-04-1110:301285.081285.611283.851283.85
2017-04-1110:001284.821285.961284.161285.12
2017-04-1109:301283.101286.231283.101284.93
2017-04-1109:001282.981284.211280.891283.04
2017-04-1015:001288.271288.271288.221288.22
2017-04-1014:301288.591290.341287.231288.47
2017-04-1014:001287.711288.661287.071288.54
2017-04-1013:301287.621287.761286.591287.76
2017-04-1013:001287.681288.061286.361287.62
2017-04-1012:301288.851288.851287.331287.69
2017-04-1012:00
2017-04-1011:301287.891287.991287.891287.99
2017-04-1011:001289.001289.721287.511287.84
2017-04-1010:301290.111290.111286.031289.09
2017-04-1010:001290.721292.781289.301290.08
2017-04-1009:301291.061291.701288.491290.85
2017-04-1009:001290.371291.381288.301291.03
2017-04-0715:001281.441281.441281.151281.15
2017-04-0714:301286.731287.981279.641281.06
2017-04-0714:001283.081287.511281.751286.61
2017-04-0713:301282.041284.861281.811283.19
2017-04-0713:001282.421285.271282.071282.07
2017-04-0712:301277.971282.961277.761282.32
2017-04-0712:00
2017-04-0711:301275.631275.631275.561275.56
2017-04-0711:001275.551276.741271.171275.73
2017-04-0710:301278.951282.211274.901275.33
2017-04-0710:001285.371286.821276.181279.86
2017-04-0709:301284.671286.971284.541285.39
2017-04-0709:001281.281285.441280.181284.77
2017-04-0615:001272.861272.861272.781272.78
2017-04-0614:301274.961275.631270.701272.41
2017-04-0614:001274.801274.801273.071274.78
2017-04-0613:301270.541274.721270.541274.72
2017-04-0613:001272.751273.691270.111270.39
2017-04-0612:301275.621276.151271.761272.75
2017-04-0612:00
2017-04-0611:301275.471275.471275.381275.38
2017-04-0611:001282.241282.241275.391275.42
2017-04-0610:301280.821283.131280.091282.26
2017-04-0610:001283.551284.061280.731280.83
2017-04-0609:301281.601285.031279.671283.70
2017-04-0609:001287.941290.421279.981281.35
2017-04-0515:001293.981293.981293.921293.92
2017-04-0514:301293.661294.941292.071294.17
2017-04-0514:001292.991293.761291.211293.67
2017-04-0513:301290.601293.221290.171293.20
2017-04-0513:001289.511290.851288.201290.85
2017-04-0512:301291.891291.891289.111289.55
2017-04-0512:00
2017-04-0511:301294.791294.791294.711294.71
2017-04-0511:001294.361294.871293.781294.84
2017-04-0510:301295.231295.811293.181294.29
2017-04-0510:001293.941295.801292.221295.32
2017-04-0509:301297.161298.091293.781293.96
2017-04-0509:001297.131300.221295.581296.94
2017-04-0415:001292.261292.261292.131292.13
2017-04-0414:301290.231292.831287.751292.19
2017-04-0414:001288.941290.671288.421290.20
2017-04-0413:301291.101291.231284.511288.88
2017-04-0413:001295.461295.861288.791291.06
2017-04-0412:301296.251297.191294.631295.45
2017-04-0412:00
2017-04-0411:301298.291298.401298.291298.40
2017-04-0411:001299.851301.031297.781297.82
2017-04-0410:301298.561299.761297.741299.76
2017-04-0410:001299.801299.841296.401298.53
2017-04-0409:301296.751300.171296.141299.72
2017-04-0409:001300.031300.341293.811296.74
2017-04-0315:001302.421302.421302.021302.02
2017-04-0314:301307.111307.481302.861302.86
2017-04-0314:001300.161307.431300.161307.13
2017-04-0313:301300.081301.191299.841300.16
2017-04-0313:001298.671300.351298.671300.05
2017-04-0312:301301.481301.481298.551298.68
2017-04-0312:00
2017-04-0311:301301.491301.491301.491301.49
2017-04-0311:001300.521302.051300.351301.50
2017-04-0310:301299.331301.111298.671300.32
2017-04-0310:001299.721300.341298.681299.31
2017-04-0309:301299.861300.791299.071299.90
2017-04-0309:001302.351302.661298.191300.29
2017-03-3115:001297.801297.801296.461296.46
2017-03-3114:301307.961307.961299.031299.03
2017-03-3114:001310.061310.081305.991307.98
2017-03-3113:301314.531314.531309.891310.04
2017-03-3113:001316.161316.501314.181314.49
2017-03-3112:301316.861317.591315.611316.17
2017-03-3112:00
2017-03-3111:301317.621317.621317.551317.55
2017-03-3111:001314.951318.731314.951317.70
2017-03-3110:301316.491316.981314.611314.94
2017-03-3110:001316.451317.261315.751316.50
2017-03-3109:301315.221316.871314.771316.31
2017-03-3109:001316.701316.741314.471315.11
2017-03-3015:001308.661308.791308.661308.79
2017-03-3014:301308.821309.861308.071308.52
2017-03-3014:001312.601312.611308.131308.77
2017-03-3013:301314.401315.111312.561312.62
2017-03-3013:001315.761316.081314.371314.41
2017-03-3012:301315.921317.151315.481315.61
2017-03-3012:00
2017-03-3011:301317.541317.591317.541317.59
2017-03-3011:001317.551318.331316.611317.60
2017-03-3010:301318.281318.641316.321317.66
2017-03-3010:001318.551319.151317.521318.24
2017-03-3009:301317.321318.161316.011318.16
2017-03-3009:001318.091321.341317.331317.33
2017-03-2915:001321.011321.351321.011321.35
2017-03-2914:301320.811320.931319.391320.55
2017-03-2914:001321.411321.871320.841320.84
2017-03-2913:301321.161321.481320.131321.41
2017-03-2913:001319.301321.261319.301320.99
2017-03-2912:301320.611320.611318.441319.32
2017-03-2912:00
2017-03-2911:301321.101321.131321.101321.13
2017-03-2911:001321.171322.771320.221321.22
2017-03-2910:301318.281321.001318.281321.00
2017-03-2910:001319.181319.961318.111318.33
2017-03-2909:301321.691322.341318.271319.22
2017-03-2909:001321.371322.681320.371321.72
2017-03-2815:001321.621321.941321.621321.94
2017-03-2814:301318.521321.121318.511321.12
2017-03-2814:001318.881319.231318.161318.54
2017-03-2813:301319.341319.741318.761318.76
2017-03-2813:001320.451321.041318.871319.41
2017-03-2812:301320.551320.921319.751320.49
2017-03-2812:00
2017-03-2811:301320.131320.131320.001320.00
2017-03-2811:001318.171320.571318.171320.45
2017-03-2810:301317.011318.841316.441318.19
2017-03-2810:001318.041318.231314.511316.75
2017-03-2809:301319.221319.951317.961318.10
2017-03-2809:001315.601319.441314.821319.23
2017-03-2715:001304.381304.661304.381304.66
2017-03-2714:301304.861305.111303.281304.48
2017-03-2714:001304.811305.051303.651304.92
2017-03-2713:301304.651305.901304.551304.85
2017-03-2713:001305.881306.691303.951304.62
2017-03-2712:301304.771306.621304.711305.86
2017-03-2712:00
2017-03-2711:301303.741303.741303.691303.69
2017-03-2711:001303.301304.741302.801303.98
2017-03-2710:301302.911304.601302.751303.28
2017-03-2710:001304.811304.831300.881303.22
2017-03-2709:301309.781309.781304.641304.64
2017-03-2709:001309.141310.621308.231309.84
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

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