TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-07-2115:001406.421406.421406.321406.32
2017-07-2114:301406.761406.761405.241405.83
2017-07-2114:001406.691407.061406.501406.79
2017-07-2113:301406.931407.191406.651406.68
2017-07-2113:001406.431406.941405.711406.94
2017-07-2112:301405.641406.981405.481406.35
2017-07-2112:00
2017-07-2111:301405.521405.561405.521405.56
2017-07-2111:001405.721405.781405.301405.52
2017-07-2110:301405.551405.791405.271405.69
2017-07-2110:001407.031407.091405.281405.62
2017-07-2109:301407.671408.071405.951406.99
2017-07-2109:001405.831407.881405.371407.72
2017-07-2015:001408.301408.331408.301408.33
2017-07-2014:301408.571408.821407.671408.18
2017-07-2014:001407.791408.701407.681408.54
2017-07-2013:301407.981408.081407.551407.80
2017-07-2013:001409.031409.031407.601407.92
2017-07-2012:301408.761409.681407.941409.06
2017-07-2012:00
2017-07-2011:301406.541406.541406.511406.51
2017-07-2011:001406.921407.011405.891406.50
2017-07-2010:301404.011407.771404.011406.94
2017-07-2010:001401.931404.041401.591404.02
2017-07-2009:301401.211402.331400.691401.92
2017-07-2009:001400.311402.621399.521401.24
2017-07-1915:001398.041398.041397.971397.97
2017-07-1914:301397.071398.751397.071397.80
2017-07-1914:001395.691398.131395.691397.12
2017-07-1913:301397.601397.701395.671395.69
2017-07-1913:001398.531398.741397.341397.62
2017-07-1912:301398.531399.291398.031398.53
2017-07-1912:00
2017-07-1911:301399.001399.001398.931398.93
2017-07-1911:001397.651399.311396.741399.01
2017-07-1910:301397.051397.861397.011397.67
2017-07-1910:001396.861397.881396.861397.11
2017-07-1909:301394.581396.781394.391396.78
2017-07-1909:001393.651394.961392.021394.59
2017-07-1815:001396.061396.061395.761395.76
2017-07-1814:301394.871396.581394.511396.58
2017-07-1814:001394.801394.861394.231394.86
2017-07-1813:301395.701395.831394.781394.79
2017-07-1813:001393.771395.901393.771395.68
2017-07-1812:301391.611393.841391.351393.84
2017-07-1812:00
2017-07-1811:301392.861392.861392.791392.79
2017-07-1811:001392.001393.381391.961392.89
2017-07-1810:301391.521392.441388.311392.03
2017-07-1810:001395.031395.241391.121391.51
2017-07-1809:301397.131397.291394.671394.96
2017-07-1809:001396.991397.411394.121397.17
2017-07-1415:001399.371399.371399.211399.21
2017-07-1414:301400.061400.511399.261399.34
2017-07-1414:001399.671400.371399.591400.04
2017-07-1413:301399.691399.701399.481399.70
2017-07-1413:001400.781401.241399.931399.94
2017-07-1412:301400.851401.711400.731400.82
2017-07-1412:00
2017-07-1411:301400.591400.851400.591400.85
2017-07-1411:001399.551400.461399.021400.39
2017-07-1410:301400.071400.211399.191399.46
2017-07-1410:001398.961400.541398.961400.09
2017-07-1409:301396.541399.081396.141398.97
2017-07-1409:001398.311398.971396.641396.64
2017-07-1315:001393.731393.731393.691393.69
2017-07-1314:301393.511394.671393.461393.72
2017-07-1314:001395.001395.051393.351393.49
2017-07-1313:301393.771395.391393.361395.00
2017-07-1313:001391.581393.841391.541393.75
2017-07-1312:301395.021395.121390.421391.54
2017-07-1312:00
2017-07-1311:301395.651395.651395.541395.54
2017-07-1311:001394.521395.821394.521395.60
2017-07-1310:301395.101395.331394.301394.56
2017-07-1310:001393.351395.381393.351395.12
2017-07-1309:301396.151397.041392.671393.35
2017-07-1309:001397.341398.031396.011396.14
2017-07-1215:001391.881391.881391.581391.58
2017-07-1214:301392.761393.281391.451391.81
2017-07-1214:001391.221392.811391.221392.77
2017-07-1213:301391.121391.631390.821391.20
2017-07-1213:001389.981391.541389.781391.12
2017-07-1212:301393.441393.491389.061390.12
2017-07-1212:00
2017-07-1211:301394.061394.061393.941393.94
2017-07-1211:001393.811394.351393.241394.35
2017-07-1210:301393.581394.231393.471393.75
2017-07-1210:001392.921394.131392.341393.59
2017-07-1209:301395.141395.201392.961392.96
2017-07-1209:001394.261395.081392.271395.04
2017-07-1115:001397.431397.431397.291397.29
2017-07-1114:301397.291397.911397.271397.41
2017-07-1114:001396.391397.571396.391397.31
2017-07-1113:301395.291396.421395.041396.39
2017-07-1113:001395.551397.221395.251395.25
2017-07-1112:301392.761396.001392.541395.56
2017-07-1112:00
2017-07-1111:301392.421392.601392.421392.60
2017-07-1111:001390.531392.541390.531392.37
2017-07-1110:301391.231391.741390.301390.54
2017-07-1110:001390.541392.141390.451391.24
2017-07-1109:301390.021391.051390.021390.54
2017-07-1109:001386.521390.311386.021390.04
2017-07-1015:001386.541386.541386.381386.38
2017-07-1014:301386.971387.731386.101386.98
2017-07-1014:001384.931386.981384.051386.93
2017-07-1013:301387.601387.631384.941384.94
2017-07-1013:001388.361388.471387.631387.63
2017-07-1012:301386.281390.741386.281388.39
2017-07-1012:00
2017-07-1011:301386.211386.211386.131386.13
2017-07-1011:001385.421386.121385.181386.12
2017-07-1010:301384.101385.411383.941385.36
2017-07-1010:001385.241385.801384.071384.13
2017-07-1009:301383.571385.221383.301385.17
2017-07-1009:001387.171387.171383.351383.64
2017-07-0715:001378.301378.301378.291378.29
2017-07-0714:301378.151378.811377.071378.57
2017-07-0714:001376.891378.731376.891378.15
2017-07-0713:301377.081377.971376.861376.90
2017-07-0713:001380.781380.781377.051377.10
2017-07-0712:301380.491381.231379.551380.78
2017-07-0712:00
2017-07-0711:301382.831382.831382.831382.83
2017-07-0711:001383.791383.971382.671382.88
2017-07-0710:301382.641384.211381.271383.83
2017-07-0710:001377.891383.391377.791382.62
2017-07-0709:301378.921379.771377.501377.86
2017-07-0709:001375.791380.941375.741378.68
2017-07-0615:001385.701385.701385.401385.40
2017-07-0614:301386.121386.571383.931386.56
2017-07-0614:001384.351386.421383.381386.14
2017-07-0613:301383.461384.551383.461384.26
2017-07-0613:001382.691383.891382.351383.43
2017-07-0612:301385.441386.061381.941382.69
2017-07-0612:00
2017-07-0611:301387.051387.121387.051387.12
2017-07-0611:001386.411387.461386.111386.94
2017-07-0610:301386.671388.131386.201386.40
2017-07-0610:001385.801386.681384.431386.66
2017-07-0609:301387.381389.151385.191385.80
2017-07-0609:001386.871388.661385.391387.34
2017-07-0515:001387.701387.781387.701387.78
2017-07-0514:301384.841387.961384.571387.36
2017-07-0514:001384.581385.401384.111384.83
2017-07-0513:301385.461385.591384.181384.52
2017-07-0513:001382.111385.741382.111385.57
2017-07-0512:301378.611383.351378.611382.06
2017-07-0512:00
2017-07-0511:301377.011377.011376.851376.85
2017-07-0511:001375.531377.211374.911377.06
2017-07-0510:301379.841379.931374.081375.68
2017-07-0510:001378.661380.301377.851379.83
2017-07-0509:301378.021380.371378.021379.12
2017-07-0509:001379.541381.201377.611378.08
2017-07-0415:001380.351380.431380.351380.43
2017-07-0414:301378.801380.521377.141380.16
2017-07-0414:001381.081381.081376.621378.73
2017-07-0413:301383.341383.471380.201380.99
2017-07-0413:001384.601384.901383.161383.16
2017-07-0412:301387.311387.651383.821384.55
2017-07-0412:00
2017-07-0411:301387.511387.511387.371387.37
2017-07-0411:001388.291388.451387.361387.45
2017-07-0410:301387.601388.711387.491388.27
2017-07-0410:001386.771387.761385.941387.65
2017-07-0409:301388.781389.841386.391386.43
2017-07-0409:001394.071394.381388.741388.75
2017-07-0315:001385.671385.841385.671385.84
2017-07-0314:301386.981387.001384.641385.49
2017-07-0314:001387.951387.951386.741386.99
2017-07-0313:301387.121388.031386.781388.00
2017-07-0313:001387.641387.811386.561387.15
2017-07-0312:301386.761388.401386.761387.63
2017-07-0312:00
2017-07-0311:301386.001386.001385.951385.95
2017-07-0311:001386.331386.951385.591385.98
2017-07-0310:301384.871387.371384.871386.38
2017-07-0310:001385.491386.411384.821384.89
2017-07-0309:301386.771387.041384.381385.53
2017-07-0309:001385.771387.691384.501386.69
2017-06-3015:001383.811383.921383.811383.92
2017-06-3014:301379.991383.021379.791382.94
2017-06-3014:001381.401381.521379.061380.00
2017-06-3013:301380.491381.771380.491381.40
2017-06-3013:001380.831381.211379.901380.48
2017-06-3012:301381.031381.881380.411380.79
2017-06-3012:00
2017-06-3011:301381.471381.481381.471381.48
2017-06-3011:001382.431382.431379.711381.59
2017-06-3010:301379.361382.311379.361382.31
2017-06-3010:001379.281380.341377.621379.33
2017-06-3009:301381.631381.771378.451378.72
2017-06-3009:001382.671384.091380.111381.63
2017-06-2915:001395.141395.321395.141395.32
2017-06-2914:301394.271395.751394.101395.14
2017-06-2914:001394.301394.301392.761394.26
2017-06-2913:301395.671395.701394.291394.35
2017-06-2913:001395.411396.061395.031395.69
2017-06-2912:301395.211396.701395.151395.50
2017-06-2912:00
2017-06-2911:301395.071395.071394.921394.92
2017-06-2911:001394.951395.581394.461395.06
2017-06-2910:301392.641394.991392.191394.96
2017-06-2910:001392.841392.931391.671392.63
2017-06-2909:301393.791395.181392.741392.90
2017-06-2909:001397.011397.161393.631393.84
2017-06-2815:001387.851387.991387.851387.99
2017-06-2814:301390.051390.051386.821386.82
2017-06-2814:001390.691390.891390.001390.06
2017-06-2813:301390.351390.791390.281390.73
2017-06-2813:001391.051391.141390.331390.44
2017-06-2812:301391.631391.631390.671391.01
2017-06-2812:00
2017-06-2811:301392.561392.561392.491392.49
2017-06-2811:001395.161395.371392.131392.58
2017-06-2810:301395.801395.951394.441395.14
2017-06-2810:001393.721396.201393.721395.74
2017-06-2809:301391.751393.711391.651393.71
2017-06-2809:001390.641393.981390.411391.80
2017-06-2715:001395.341395.341395.321395.32
2017-06-2714:301395.831396.321393.991394.76
2017-06-2714:001394.911395.871394.341395.87
2017-06-2713:301395.081395.181394.481394.96
2017-06-2713:001395.251395.731394.841395.06
2017-06-2712:301394.671395.641394.651395.20
2017-06-2712:00
2017-06-2711:301394.461394.461394.331394.33
2017-06-2711:001394.541394.881394.361394.53
2017-06-2710:301394.631395.391394.311394.55
2017-06-2710:001392.921394.641392.921394.64
2017-06-2709:301393.891394.201391.651392.93
2017-06-2709:001395.111396.461393.501393.94
2017-06-2615:001389.911389.911389.581389.58
2017-06-2614:301389.641390.811389.641390.30
2017-06-2614:001390.361390.681389.571389.62
2017-06-2613:301390.121390.361389.731390.36
2017-06-2613:001390.151390.211389.751390.09
2017-06-2612:301390.591390.721390.111390.18
2017-06-2612:00
2017-06-2611:301390.471390.471390.391390.39
2017-06-2611:001390.101390.551389.691390.45
2017-06-2610:301390.611391.201389.951390.12
2017-06-2610:001390.601391.271390.371390.62
2017-06-2609:301391.981392.351390.471390.65
2017-06-2609:001388.561392.811387.801391.98
2017-06-2315:001387.821387.821387.561387.56
2017-06-2314:301387.261388.131386.891388.09
2017-06-2314:001386.991387.491386.311387.27
2017-06-2313:301387.981388.431387.121387.12
2017-06-2313:001388.531389.041387.511387.97
2017-06-2312:301388.191388.871387.961388.71
2017-06-2312:00
2017-06-2311:301386.111386.111386.011386.01
2017-06-2311:001385.661386.401385.631386.14
2017-06-2310:301386.751386.751385.361385.68
2017-06-2310:001386.811388.111386.471386.75
2017-06-2309:301387.001387.681386.551386.66
2017-06-2309:001388.891388.951385.161386.96
2017-06-2215:001387.721387.721387.191387.19
2017-06-2214:301388.961389.351387.661387.84
2017-06-2214:001388.101389.091387.971388.95
2017-06-2213:301390.261390.341387.831388.10
2017-06-2213:001390.481390.671390.051390.29
2017-06-2212:301388.791392.171388.791390.50
2017-06-2212:00
2017-06-2211:301387.561387.681387.561387.68
2017-06-2211:001389.481389.791387.111387.53
2017-06-2210:301389.241389.971389.161389.49
2017-06-2210:001387.661389.261387.661389.15
2017-06-2209:301388.571389.631387.451387.73
2017-06-2209:001389.181389.271387.501388.59
2017-06-2115:001387.851387.881387.851387.88
2017-06-2114:301389.411389.411386.931387.03
2017-06-2114:001388.651390.321388.651389.43
2017-06-2113:301388.491388.911387.801388.60
2017-06-2113:001388.591389.131387.921388.51
2017-06-2112:301389.781389.851387.041388.58
2017-06-2112:00
2017-06-2111:301391.281391.521391.281391.52
2017-06-2111:001391.681391.871390.921391.22
2017-06-2110:301390.861393.351390.581391.71
2017-06-2110:001390.851391.591390.301390.95
2017-06-2109:301388.451391.011385.661390.84
2017-06-2109:001390.031390.411388.081388.96
2017-06-2015:001392.051392.051391.771391.77
2017-06-2014:301395.351395.461392.861392.86
2017-06-2014:001395.141395.721395.051395.37
2017-06-2013:301395.231395.511394.771395.15
2017-06-2013:001395.691395.971395.201395.25
2017-06-2012:301395.161396.891394.881395.70
2017-06-2012:00
2017-06-2011:301394.631394.741394.631394.74
2017-06-2011:001394.571395.571394.551394.71
2017-06-2010:301395.581397.121394.081394.54
2017-06-2010:001393.531395.731393.391395.57
2017-06-2009:301395.191395.621393.331393.56
2017-06-2009:001392.701396.601391.991395.45
2017-06-1915:001382.101382.101381.851381.85
2017-06-1914:301381.301382.511381.041382.44
2017-06-1914:001380.811381.241380.131381.22
2017-06-1913:301381.541381.951380.801380.80
2017-06-1913:001381.931382.531381.511381.53
2017-06-1912:301381.191382.711381.061382.16
2017-06-1912:00
2017-06-1911:301381.041381.101381.041381.10
2017-06-1911:001380.511381.441380.511381.18
2017-06-1910:301380.851381.951380.481380.56
2017-06-1910:001381.531381.891380.541380.71
2017-06-1909:301378.951381.901378.641381.51
2017-06-1909:001374.001380.141373.261379.05
2017-06-1615:001372.261372.261372.251372.25
2017-06-1614:301372.681373.061368.541372.66
2017-06-1614:001373.761374.091372.251372.71
2017-06-1613:301372.851374.431372.541373.75
2017-06-1613:001373.591374.681372.521372.87
2017-06-1612:301376.361377.411373.431373.50
2017-06-1612:00
2017-06-1611:301372.201372.201372.191372.19
2017-06-1611:001373.791373.791371.791372.21
2017-06-1610:301371.291374.261370.301373.80
2017-06-1610:001371.391371.661370.831371.36
2017-06-1609:301371.951372.821369.641371.38
2017-06-1609:001371.951374.301371.951372.04

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