TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-02-2115:001320.201320.381320.201320.38
2017-02-2114:301319.671320.561319.471320.19
2017-02-2114:001319.791319.971319.391319.69
2017-02-2113:301319.981320.131319.661319.71
2017-02-2113:001320.191320.801320.001320.09
2017-02-2112:301320.531320.541319.411320.19
2017-02-2112:00
2017-02-2111:301317.571317.571317.541317.54
2017-02-2111:001318.091318.221317.481317.52
2017-02-2110:301317.341319.571317.321318.14
2017-02-2110:001316.001317.791315.751317.36
2017-02-2109:301314.981316.011314.981316.01
2017-02-2109:001314.141315.861313.751314.99
2017-02-2015:001313.561313.561313.531313.53
2017-02-2014:301312.971314.461312.861313.68
2017-02-2014:001311.901313.481311.861313.01
2017-02-2013:301312.701313.361311.841311.93
2017-02-2013:001313.751314.151312.581312.75
2017-02-2012:301311.871313.831311.521313.75
2017-02-2012:00
2017-02-2011:301309.581309.601309.581309.60
2017-02-2011:001307.871309.621307.621309.56
2017-02-2010:301307.201308.361307.121307.80
2017-02-2010:001307.781308.421306.991307.19
2017-02-2009:301305.981308.781305.701307.75
2017-02-2009:001308.161308.161305.101305.93
2017-02-1715:001311.661311.701311.661311.70
2017-02-1714:301311.471311.501309.591311.50
2017-02-1714:001311.191311.481310.351311.48
2017-02-1713:301310.071312.181310.071311.15
2017-02-1713:001309.121310.541309.031310.06
2017-02-1712:301309.901309.961308.281309.13
2017-02-1712:00
2017-02-1711:301311.161311.211311.161311.21
2017-02-1711:001311.791312.301310.611311.29
2017-02-1710:301312.411313.371310.861311.77
2017-02-1710:001309.761312.381309.721312.38
2017-02-1709:301306.361310.121305.431309.70
2017-02-1709:001309.781310.921306.451306.47
2017-02-1615:001316.651316.701316.651316.70
2017-02-1614:301314.351317.221313.171316.66
2017-02-1614:001315.961316.721314.311314.31
2017-02-1613:301314.861315.961314.141315.95
2017-02-1613:001315.631315.631314.691314.87
2017-02-1612:301313.431316.221313.191315.67
2017-02-1612:00
2017-02-1611:301313.731313.821313.731313.82
2017-02-1611:001311.991315.651311.961313.69
2017-02-1610:301318.861319.311309.801311.99
2017-02-1610:001318.811319.271318.351318.93
2017-02-1609:301317.591320.181317.591318.84
2017-02-1609:001320.601320.601317.421317.58
2017-02-1515:001319.981319.981319.941319.94
2017-02-1514:301320.151320.931319.781320.55
2017-02-1514:001320.201320.661319.111320.17
2017-02-1513:301320.051320.311319.821320.19
2017-02-1513:001320.291320.291319.591320.04
2017-02-1512:301321.261321.261320.121320.43
2017-02-1512:00
2017-02-1511:301321.281321.381321.281321.38
2017-02-1511:001320.821322.621320.691321.33
2017-02-1510:301320.641321.321320.491320.82
2017-02-1510:001321.201321.441320.091320.44
2017-02-1509:301320.111321.991319.401321.18
2017-02-1509:001321.191321.961319.751320.21
2017-02-1415:001309.921309.921309.811309.81
2017-02-1414:301316.391316.391309.571309.57
2017-02-1414:001314.851316.481313.861316.34
2017-02-1413:301315.371315.471314.641314.83
2017-02-1413:001315.081315.321313.021315.32
2017-02-1412:301320.771320.771315.121315.12
2017-02-1412:00
2017-02-1411:301320.571320.581320.571320.58
2017-02-1411:001319.701320.901319.701320.66
2017-02-1410:301320.391321.971319.251319.60
2017-02-1410:001322.361322.511318.901320.44
2017-02-1409:301321.551323.441320.181322.35
2017-02-1409:001325.311326.111321.371321.60
2017-02-1315:001322.301322.351322.301322.35
2017-02-1314:301323.371323.401321.211322.34
2017-02-1314:001322.411323.801322.211323.43
2017-02-1313:301323.851323.921322.081322.38
2017-02-1313:001323.291323.781322.621323.78
2017-02-1312:301324.041324.101322.501323.37
2017-02-1312:00
2017-02-1311:301323.021323.031323.021323.03
2017-02-1311:001322.631324.081322.381323.26
2017-02-1310:301320.711323.931320.711322.36
2017-02-1310:001319.591321.851318.961320.44
2017-02-1309:301322.441322.881319.651319.65
2017-02-1309:001324.191324.261321.191322.41
2017-02-1015:001314.951314.991314.951314.99
2017-02-1014:301313.101315.571313.101315.06
2017-02-1014:001313.481313.751312.441313.12
2017-02-1013:301313.001313.511312.291313.51
2017-02-1013:001313.371314.391312.791313.02
2017-02-1012:301313.031313.731312.771313.37
2017-02-1012:00
2017-02-1011:301313.291313.821313.291313.82
2017-02-1011:001312.961313.381312.361313.03
2017-02-1010:301311.451313.451311.451313.00
2017-02-1010:001309.531312.381308.741311.46
2017-02-1009:301306.771310.061306.771309.69
2017-02-1009:001306.091307.111304.381306.75
2017-02-0915:001287.601287.881287.601287.88
2017-02-0914:301289.431289.871285.811287.05
2017-02-0914:001288.171289.301287.841289.30
2017-02-0913:301289.171289.401287.041288.35
2017-02-0913:001288.651289.951288.591289.14
2017-02-0912:301291.311291.721288.171288.63
2017-02-0912:00
2017-02-0911:301292.811292.831292.811292.83
2017-02-0911:001291.801293.451291.801292.83
2017-02-0910:301289.381292.101289.121291.70
2017-02-0910:001288.211290.091288.081289.39
2017-02-0909:301288.201289.531288.041288.19
2017-02-0909:001291.461291.461287.051288.07
2017-02-0815:001296.311296.311296.131296.13
2017-02-0814:301293.031296.211292.881296.08
2017-02-0814:001292.511293.361292.501293.08
2017-02-0813:301291.721292.761291.721292.50
2017-02-0813:001289.731292.091289.511291.75
2017-02-0812:301290.411290.931289.571289.69
2017-02-0812:00
2017-02-0811:301288.621288.621288.201288.20
2017-02-0811:001290.321290.941288.871288.87
2017-02-0810:301289.491291.051289.351290.25
2017-02-0810:001293.091294.921289.231289.42
2017-02-0809:301291.411293.841291.411293.12
2017-02-0809:001291.641292.771290.161291.31
2017-02-0715:001289.371289.371289.301289.30
2017-02-0714:301291.671291.671289.121289.34
2017-02-0714:001292.921293.121291.211291.67
2017-02-0713:301290.591293.191290.211292.85
2017-02-0713:001289.701290.571289.471290.57
2017-02-0712:301286.861289.901286.861289.68
2017-02-0712:00
2017-02-0711:301287.241287.241287.171287.17
2017-02-0711:001288.181288.601286.591287.40
2017-02-0710:301285.601288.451284.701288.18
2017-02-0710:001284.531286.291284.531285.56
2017-02-0709:301286.161286.171283.981284.19
2017-02-0709:001285.061287.091284.141286.19
2017-02-0615:001292.871292.871292.871292.87
2017-02-0614:301293.041293.131291.691292.96
2017-02-0614:001291.241293.451291.011293.06
2017-02-0613:301289.941291.251289.721291.25
2017-02-0613:001289.251290.861288.231289.96
2017-02-0612:301292.231292.231287.931289.29
2017-02-0612:00
2017-02-0611:301292.641292.641292.391292.39
2017-02-0611:001291.871293.391290.711292.73
2017-02-0610:301290.831291.911289.761291.91
2017-02-0610:001289.951291.571289.111290.82
2017-02-0609:301296.191296.471289.891289.89
2017-02-0609:001299.651299.881295.561296.23
2017-02-0315:001289.481289.661289.481289.66
2017-02-0314:301292.451292.481289.261289.56
2017-02-0314:001289.081292.501289.031292.48
2017-02-0313:301291.251291.681288.521289.17
2017-02-0313:001291.481292.181290.681291.23
2017-02-0312:301286.971295.951286.971291.42
2017-02-0312:00
2017-02-0311:301286.001286.001285.801285.80
2017-02-0311:001293.171293.171285.341286.12
2017-02-0310:301292.781295.471290.121293.35
2017-02-0310:001295.731297.031291.531292.85
2017-02-0309:301296.951297.121295.001295.87
2017-02-0309:001291.191297.961291.191297.08
2017-02-0215:001287.291287.591287.291287.59
2017-02-0214:301291.681291.681284.851285.83
2017-02-0214:001291.671292.391290.651291.52
2017-02-0213:301290.301291.731289.131291.47
2017-02-0213:001293.341294.701289.541290.35
2017-02-0212:301296.321297.471293.031293.81
2017-02-0212:00
2017-02-0211:301299.851299.851299.761299.76
2017-02-0211:001297.711299.911297.271299.76
2017-02-0210:301298.931299.921297.281297.73
2017-02-0210:001298.041299.101296.831298.81
2017-02-0209:301299.791301.351297.611298.00
2017-02-0209:001303.681304.511299.621299.79
2017-02-0115:001302.451302.451302.261302.26
2017-02-0114:301301.981302.881300.691302.72
2017-02-0114:001301.901302.511300.871302.00
2017-02-0113:301300.731301.991300.731301.99
2017-02-0113:001298.471300.881297.641300.83
2017-02-0112:301295.331299.041295.331298.42
2017-02-0112:00
2017-02-0111:301294.201294.201294.031294.03
2017-02-0111:001294.311294.441293.171294.13
2017-02-0110:301293.511294.511291.671294.46
2017-02-0110:001294.131295.891292.981293.46
2017-02-0109:301290.451294.931289.991294.17
2017-02-0109:001287.631291.471286.621290.46
2017-01-3115:001296.461296.461296.101296.10
2017-01-3114:301297.821300.011297.341297.63
2017-01-3114:001302.001302.011297.821297.82
2017-01-3113:301299.311303.021299.311302.07
2017-01-3113:001297.931299.261297.271299.26
2017-01-3112:301297.101298.221295.301298.16
2017-01-3112:00
2017-01-3111:301299.531299.531299.061299.06
2017-01-3111:001301.041301.871299.441299.48
2017-01-3110:301303.281303.761300.921300.98
2017-01-3110:001303.331305.281302.941303.28
2017-01-3109:301300.671304.361300.671302.94
2017-01-3109:001300.101301.591297.161300.72
2017-01-3015:001313.661314.381313.661314.38
2017-01-3014:301313.621314.151312.771314.15
2017-01-3014:001313.701314.421312.521313.26
2017-01-3013:301312.241313.751312.241313.70
2017-01-3013:001311.481313.121311.401312.21
2017-01-3012:301309.801311.681309.701311.49
2017-01-3012:00
2017-01-3011:301310.301310.421310.301310.42
2017-01-3011:001309.411310.841309.411310.17
2017-01-3010:301308.581310.001308.261309.58
2017-01-3010:001311.331311.331308.681308.71
2017-01-3009:301312.401313.221310.761311.27
2017-01-3009:001313.781314.001311.811312.21
2017-01-2715:001317.681318.251317.681318.25
2017-01-2714:301316.991318.001316.651316.69
2017-01-2714:001317.041318.051315.061316.99
2017-01-2713:301319.211319.251317.071317.07
2017-01-2713:001319.381319.591318.021319.21
2017-01-2712:301320.581320.741319.251319.40
2017-01-2712:00
2017-01-2711:301320.311320.371320.311320.37
2017-01-2711:001319.991321.041318.741320.44
2017-01-2710:301320.801320.891318.151319.93
2017-01-2710:001320.831322.111319.971320.89
2017-01-2709:301317.761320.711317.281320.57
2017-01-2709:001320.151320.731317.271317.83
2017-01-2615:001315.861316.101315.861316.10
2017-01-2614:301314.691316.971314.411315.18
2017-01-2614:001314.321314.681313.821314.68
2017-01-2613:301314.771316.661313.781314.35
2017-01-2613:001314.631315.331314.401314.78
2017-01-2612:301314.121315.531313.651314.65
2017-01-2612:00
2017-01-2611:301313.141313.211313.141313.21
2017-01-2611:001312.001315.091311.961313.22
2017-01-2610:301310.701312.511310.701312.00
2017-01-2610:001311.821312.391310.731310.73
2017-01-2609:301312.641314.421311.751311.99
2017-01-2609:001312.061312.561308.931312.16
2017-01-2515:001299.441299.851299.441299.85
2017-01-2514:301298.301299.141297.501298.60
2017-01-2514:001297.531298.301295.971298.30
2017-01-2513:301296.751297.531296.341297.53
2017-01-2513:001296.761296.791295.701296.74
2017-01-2512:301297.301297.971296.051296.78
2017-01-2512:00
2017-01-2511:301296.761296.861296.761296.86
2017-01-2511:001300.161300.471296.611296.77
2017-01-2510:301299.321300.611299.281300.12
2017-01-2510:001301.061302.061299.111299.11
2017-01-2509:301303.911304.071300.901301.28
2017-01-2509:001304.531305.461302.511304.00
2017-01-2415:001286.621286.621286.371286.37
2017-01-2414:301285.511289.491285.481287.64
2017-01-2414:001287.991288.201284.621285.62
2017-01-2413:301289.441290.371287.791287.89
2017-01-2413:001287.661289.501286.851289.37
2017-01-2412:301286.021288.631286.021287.50
2017-01-2412:00
2017-01-2411:301289.951290.091289.951290.09
2017-01-2411:001290.221290.831289.091289.82
2017-01-2410:301292.121292.971289.691290.20
2017-01-2410:001287.911292.071287.911292.07
2017-01-2409:301287.811289.041286.851287.98
2017-01-2409:001286.501289.471285.551287.74
2017-01-2315:001290.631290.631290.421290.42
2017-01-2314:301297.061297.791290.771291.29
2017-01-2314:001297.751297.971295.051296.58
2017-01-2313:301293.011297.551292.701297.55
2017-01-2313:001292.491292.981291.621292.98
2017-01-2312:301291.271292.551290.731292.51
2017-01-2312:00
2017-01-2311:301292.571292.571292.481292.48
2017-01-2311:001291.701292.471290.621292.41
2017-01-2310:301292.601293.761291.671291.67
2017-01-2310:001291.821294.541291.601292.70
2017-01-2309:301291.671292.421289.141291.85
2017-01-2309:001293.321293.931288.781291.90
2017-01-2015:001306.441306.441306.141306.14
2017-01-2014:301307.831308.931307.401307.40
2017-01-2014:001307.021309.351307.021307.86
2017-01-2013:301307.631307.941306.801307.02
2017-01-2013:001304.251307.961304.251307.79
2017-01-2012:301303.581305.601303.171304.23
2017-01-2012:00
2017-01-2011:301303.961304.151303.961304.15
2017-01-2011:001303.001304.121302.121303.89
2017-01-2010:301303.181303.501301.171302.92
2017-01-2010:001304.851304.851302.331303.26
2017-01-2009:301304.081305.151303.001304.78
2017-01-2009:001301.491305.851299.341302.59
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

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