TOPIX Ex-Financials 30分足 時系列データ

TOPIX Ex-Financials
 
 
始値 
高値 
安値 
終値 
2017-09-2515:001449.721449.721449.641449.64
2017-09-2514:301448.381450.591448.381449.68
2017-09-2514:001448.721449.321448.261448.30
2017-09-2513:301447.841448.871447.841448.76
2017-09-2513:001448.891449.211447.431447.82
2017-09-2512:301448.621449.261447.871448.87
2017-09-2512:00
2017-09-2511:301450.461450.461450.421450.42
2017-09-2511:001448.771450.761447.671450.43
2017-09-2510:301449.291449.321447.831448.72
2017-09-2510:001449.301450.151448.841449.23
2017-09-2509:301448.901450.461448.901449.53
2017-09-2509:001449.281452.131448.801448.94
2017-09-2215:001441.221441.221441.211441.21
2017-09-2214:301441.081442.141440.611441.78
2017-09-2214:001440.511441.331440.381440.89
2017-09-2213:301439.081440.281438.961440.27
2017-09-2213:001439.251439.861439.001439.09
2017-09-2212:301440.501440.501437.801439.14
2017-09-2212:00
2017-09-2211:301441.051441.091441.051441.09
2017-09-2211:001441.711442.591439.651441.01
2017-09-2210:301440.271441.971440.241441.94
2017-09-2210:001442.211442.921438.661440.16
2017-09-2209:301446.451446.681440.961442.24
2017-09-2209:001447.161449.911446.191446.41
2017-09-2115:001446.251446.251446.051446.05
2017-09-2114:301446.271447.821445.721446.31
2017-09-2114:001447.911448.431445.961446.25
2017-09-2113:301449.901449.901447.131448.04
2017-09-2113:001450.351450.371449.001449.94
2017-09-2112:301453.611453.651450.171450.40
2017-09-2112:00
2017-09-2111:301455.181455.181455.141455.14
2017-09-2111:001452.501455.081452.101454.99
2017-09-2110:301452.481453.331452.481452.49
2017-09-2110:001451.271454.071451.271452.44
2017-09-2109:301452.631452.631451.021451.25
2017-09-2109:001454.001454.841451.861452.60
2017-09-2015:001446.891446.891446.571446.57
2017-09-2014:301445.341447.561445.311447.20
2017-09-2014:001445.851446.061445.011445.30
2017-09-2013:301445.821446.401444.891445.85
2017-09-2013:001446.111447.121445.651445.82
2017-09-2012:301449.211449.451446.051446.09
2017-09-2012:00
2017-09-2011:301446.971446.971446.841446.84
2017-09-2011:001446.471447.551446.311446.82
2017-09-2010:301445.541446.781445.411446.49
2017-09-2010:001444.871445.961444.401445.53
2017-09-2009:301445.741447.071444.901444.90
2017-09-2009:001445.081446.221444.301445.74
2017-09-1915:001446.971446.971446.861446.86
2017-09-1914:301447.041447.841446.051447.33
2017-09-1914:001444.401447.101443.811447.01
2017-09-1913:301441.191444.611441.191444.53
2017-09-1913:001440.221441.241440.221441.18
2017-09-1912:301440.441441.331440.231440.24
2017-09-1912:00
2017-09-1911:301441.011441.011440.961440.96
2017-09-1911:001440.591441.451439.831441.02
2017-09-1910:301438.551440.791438.551440.65
2017-09-1910:001438.641438.651437.301438.63
2017-09-1909:301438.041438.911437.611438.59
2017-09-1909:001437.391439.131436.771438.07
2017-09-1515:001423.931424.011423.931424.01
2017-09-1514:301424.391425.081423.561423.61
2017-09-1514:001424.021425.221423.701424.46
2017-09-1513:301424.571424.751423.781424.11
2017-09-1513:001423.451425.611423.261424.61
2017-09-1512:301420.071424.581420.071423.38
2017-09-1512:00
2017-09-1511:301418.961419.111418.961419.11
2017-09-1511:001419.271420.261418.901418.93
2017-09-1510:301420.641421.371419.211419.29
2017-09-1510:001422.441423.421420.661420.70
2017-09-1509:301421.431422.611421.431422.40
2017-09-1509:001416.991421.481416.781421.13
2017-09-1415:001419.171419.171418.761418.76
2017-09-1414:301419.531419.711417.841419.39
2017-09-1414:001420.081420.311419.491419.54
2017-09-1413:301418.021420.341417.971420.08
2017-09-1413:001420.991421.331417.891418.02
2017-09-1412:301422.071422.071419.541420.93
2017-09-1412:00
2017-09-1411:301423.281423.521423.281423.52
2017-09-1411:001426.191426.191422.731423.17
2017-09-1410:301425.321427.061425.181426.19
2017-09-1410:001425.541426.831424.971425.38
2017-09-1409:301422.201425.581422.121425.36
2017-09-1409:001422.581424.251421.891422.25
2017-09-1315:001423.311423.311423.271423.27
2017-09-1314:301423.721424.341423.141423.50
2017-09-1314:001424.191424.271423.541423.74
2017-09-1313:301424.821424.891424.151424.18
2017-09-1313:001423.981424.991423.971424.83
2017-09-1312:301423.491424.431423.211424.00
2017-09-1312:00
2017-09-1311:301422.921423.091422.921423.09
2017-09-1311:001422.101422.931421.371422.90
2017-09-1310:301422.711422.901422.101422.10
2017-09-1310:001421.511422.741420.891422.72
2017-09-1309:301421.141422.061420.701421.50
2017-09-1309:001422.001422.861420.981421.22
2017-09-1215:001415.441415.581415.441415.58
2017-09-1214:301415.811416.051415.101415.43
2017-09-1214:001415.681416.321415.431415.86
2017-09-1213:301416.651417.631415.561415.70
2017-09-1213:001414.451416.981414.451416.98
2017-09-1212:301414.961416.271414.091414.09
2017-09-1212:00
2017-09-1211:301413.841413.951413.841413.95
2017-09-1211:001414.251415.131413.781413.78
2017-09-1210:301414.191414.751413.971414.25
2017-09-1210:001414.991415.551414.061414.19
2017-09-1209:301414.611414.751412.991414.57
2017-09-1209:001414.681415.801413.451414.73
2017-09-1115:001403.871404.051403.871404.05
2017-09-1114:301403.681404.161402.921403.57
2017-09-1114:001404.801404.901403.701403.70
2017-09-1113:301404.541405.371404.431404.78
2017-09-1113:001406.221406.411404.271404.54
2017-09-1112:301405.641407.161405.641406.21
2017-09-1112:00
2017-09-1111:301405.581405.611405.581405.61
2017-09-1111:001406.111407.341405.581405.58
2017-09-1110:301407.211407.661405.361406.29
2017-09-1110:001405.111407.301404.641407.22
2017-09-1109:301403.881405.391403.231405.10
2017-09-1109:001399.231404.721398.251403.94
2017-09-0815:001387.081387.081386.981386.98
2017-09-0814:301384.871386.841384.121386.84
2017-09-0814:001390.601390.601384.891384.89
2017-09-0813:301390.131391.131389.661390.99
2017-09-0813:001388.951390.361388.951390.08
2017-09-0812:301390.421391.151388.821388.82
2017-09-0812:00
2017-09-0811:301390.661390.661390.661390.66
2017-09-0811:001390.801391.921390.391390.63
2017-09-0810:301390.791391.741390.781390.83
2017-09-0810:001389.201390.871389.201390.75
2017-09-0809:301390.551390.551387.521389.24
2017-09-0809:001388.001390.621387.971390.57
2017-09-0715:001389.991390.061389.991390.06
2017-09-0714:301389.321390.521389.311390.37
2017-09-0714:001390.401390.401387.651389.40
2017-09-0713:301388.291390.931388.041390.33
2017-09-0713:001388.921389.031386.551388.16
2017-09-0712:301392.911393.421388.831388.83
2017-09-0712:00
2017-09-0711:301392.091392.411392.091392.41
2017-09-0711:001392.031392.851390.961392.03
2017-09-0710:301392.971393.861391.301392.07
2017-09-0710:001394.831395.741393.011393.01
2017-09-0709:301393.241395.891392.381395.70
2017-09-0709:001389.171394.841388.941393.26
2017-09-0615:001384.011384.011383.761383.76
2017-09-0614:301383.971384.591383.541384.30
2017-09-0614:001383.761385.211383.511384.02
2017-09-0613:301382.341384.321382.251383.82
2017-09-0613:001382.371383.271382.331382.33
2017-09-0612:301378.761382.491378.761382.36
2017-09-0612:00
2017-09-0611:301379.561379.761379.561379.76
2017-09-0611:001379.631380.301378.791379.49
2017-09-0610:301379.331380.331378.221379.73
2017-09-0610:001377.491379.461377.401379.35
2017-09-0609:301376.181379.281376.181377.51
2017-09-0609:001373.131377.731371.231376.41
2017-09-0515:001380.551380.551380.471380.47
2017-09-0514:301380.251381.241378.981379.62
2017-09-0514:001383.431383.431380.151380.23
2017-09-0513:301383.311383.391381.201383.38
2017-09-0513:001382.201384.241381.411383.29
2017-09-0512:301382.691382.691379.621382.18
2017-09-0512:00
2017-09-0511:301384.351384.351384.201384.20
2017-09-0511:001385.831386.711381.871384.37
2017-09-0510:301389.241389.371385.451385.82
2017-09-0510:001389.451389.541388.091389.24
2017-09-0509:301389.561391.921389.021389.51
2017-09-0509:001393.121393.431389.001389.52
2017-09-0415:001392.071392.071391.961391.96
2017-09-0414:301392.021392.611391.831392.47
2017-09-0414:001391.981392.021390.511391.95
2017-09-0413:301391.241392.351391.241391.98
2017-09-0413:001391.681391.831390.271391.22
2017-09-0412:301392.631393.241390.321391.67
2017-09-0412:00
2017-09-0411:301393.171393.171392.991392.99
2017-09-0411:001392.351393.251391.671393.25
2017-09-0410:301390.971393.361389.511392.33
2017-09-0410:001395.461395.741389.901390.96
2017-09-0409:301400.821401.111395.131395.54
2017-09-0409:001401.021402.601398.771400.74
2017-09-0115:001405.981405.981405.931405.93
2017-09-0114:301406.311407.751405.831405.83
2017-09-0114:001403.511406.431403.041406.36
2017-09-0113:301403.331403.521403.001403.52
2017-09-0113:001403.031403.791401.981403.34
2017-09-0112:301404.421404.421400.531402.98
2017-09-0112:00
2017-09-0111:301405.161405.161405.121405.12
2017-09-0111:001405.261405.911404.241405.11
2017-09-0110:301405.061406.191404.981405.25
2017-09-0110:001404.881405.121403.211405.09
2017-09-0109:301404.841405.681404.341404.87
2017-09-0109:001409.051409.341404.591404.87
2017-08-3115:001404.211404.241404.211404.24
2017-08-3114:301405.541405.541403.721404.62
2017-08-3114:001404.361406.001404.341405.84
2017-08-3113:301405.691405.761403.941404.36
2017-08-3113:001405.781406.091405.041405.73
2017-08-3112:301403.721405.871403.411405.78
2017-08-3112:00
2017-08-3111:301403.601403.601403.591403.59
2017-08-3111:001403.161404.821403.021403.55
2017-08-3110:301402.611404.281402.611403.15
2017-08-3110:001403.071404.551402.351402.55
2017-08-3109:301403.601403.641402.591403.02
2017-08-3109:001401.411404.631401.411403.62
2017-08-3015:001397.031397.031396.781396.78
2017-08-3014:301396.091397.261396.051397.26
2017-08-3014:001396.371399.841396.141396.14
2017-08-3013:301393.581396.441393.561396.41
2017-08-3013:001394.041394.471393.311393.66
2017-08-3012:301393.971394.641393.761394.05
2017-08-3012:00
2017-08-3011:301393.301393.341393.301393.34
2017-08-3011:001393.841393.911392.621393.34
2017-08-3010:301394.811395.291393.501393.81
2017-08-3010:001395.051395.051393.631394.57
2017-08-3009:301393.811396.041393.811395.07
2017-08-3009:001394.601394.601390.991393.71
2017-08-2915:001387.561387.571387.561387.57
2017-08-2914:301388.191388.191386.721387.15
2017-08-2914:001386.471388.541386.451388.51
2017-08-2913:301386.171386.501385.741386.36
2017-08-2913:001386.011386.571385.421386.37
2017-08-2912:301386.011387.271385.621385.94
2017-08-2912:00
2017-08-2911:301385.721385.951385.721385.95
2017-08-2911:001382.761386.181382.281385.89
2017-08-2910:301383.901383.901382.021382.76
2017-08-2910:001385.921386.421383.671383.90
2017-08-2909:301382.241386.311381.261385.81
2017-08-2909:001380.621384.501380.621382.19
2017-08-2815:001389.271389.271389.121389.12
2017-08-2814:301389.701389.731388.521389.27
2017-08-2814:001388.531389.761388.141389.73
2017-08-2813:301387.461388.661387.061388.53
2017-08-2813:001387.491387.631386.531387.46
2017-08-2812:301387.031387.491385.241387.48
2017-08-2812:00
2017-08-2811:301385.421385.531385.421385.53
2017-08-2811:001384.981385.451384.601385.37
2017-08-2810:301386.831387.331384.821384.93
2017-08-2810:001386.511386.931385.891386.81
2017-08-2809:301387.631387.651385.071386.53
2017-08-2809:001388.681391.601387.361388.01
2017-08-2515:001385.401385.401385.261385.26
2017-08-2514:301387.061387.211385.371385.37
2017-08-2514:001385.821387.811385.821387.06
2017-08-2513:301387.031387.031385.841385.84
2017-08-2513:001386.301387.161385.711387.05
2017-08-2512:301386.001388.331386.001386.33
2017-08-2512:00
2017-08-2511:301385.601385.651385.601385.65
2017-08-2511:001384.211385.611383.741385.60
2017-08-2510:301381.991384.271381.991384.27
2017-08-2510:001385.141385.141381.981382.00
2017-08-2509:301382.821385.961382.821385.16
2017-08-2509:001383.161383.891381.991382.86
2017-08-2415:001381.631381.631381.271381.27
2017-08-2414:301382.691383.421381.771381.97
2017-08-2414:001383.131383.981382.591382.94
2017-08-2413:301383.691383.961383.101383.15
2017-08-2413:001385.121385.581383.131383.69
2017-08-2412:301386.951386.951384.851385.19
2017-08-2412:00
2017-08-2411:301386.661386.891386.661386.89
2017-08-2411:001386.711388.271386.211386.55
2017-08-2410:301387.161387.581385.901386.73
2017-08-2410:001386.281388.361385.941387.41
2017-08-2409:301386.151387.291385.511386.28
2017-08-2409:001384.641386.761384.641386.09
2017-08-2315:001387.891387.951387.891387.95
2017-08-2314:301388.401388.431386.601387.16
2017-08-2314:001388.521388.531387.941388.37
2017-08-2313:301389.191390.321388.911388.96
2017-08-2313:001388.601389.581388.511389.18
2017-08-2312:301389.301389.301386.591388.60
2017-08-2312:00
2017-08-2311:301391.061391.061390.951390.95
2017-08-2311:001391.681391.861390.731391.05
2017-08-2310:301393.021393.051391.181391.67
2017-08-2310:001393.061393.671392.761392.99
2017-08-2309:301391.801393.381391.301393.05
2017-08-2309:001396.081396.131391.681392.24
2017-08-2215:001384.031384.031383.641383.64
2017-08-2214:301383.001384.371382.961384.02
2017-08-2214:001384.131384.141382.211382.99
2017-08-2213:301385.161385.161383.121383.80
2017-08-2213:001385.451385.541384.211385.16
2017-08-2212:301385.251385.601384.751385.44
2017-08-2212:00
2017-08-2211:301384.511384.511384.391384.39
2017-08-2211:001384.561384.621383.461384.54
2017-08-2210:301386.031386.031383.051384.52
2017-08-2210:001383.211387.081383.191386.08
2017-08-2209:301381.571383.451381.341383.08
2017-08-2209:001382.691385.191381.611381.61
2017-08-2115:001382.781382.781382.441382.44
2017-08-2114:301382.811383.951382.591382.73
2017-08-2114:001382.111383.071381.711382.88
2017-08-2113:301381.441382.291380.881382.12
2017-08-2113:001382.651382.771381.261381.42
2017-08-2112:301381.861383.721381.521382.64
2017-08-2112:00
2017-08-2111:301380.701380.821380.701380.82
2017-08-2111:001380.521381.731379.561380.63
2017-08-2110:301382.981383.381380.331380.48
2017-08-2110:001383.511383.821380.661382.97
2017-08-2109:301383.051384.681382.391383.67
2017-08-2109:001385.671386.021381.451382.84

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