TOPIX コンポジット 1500 30分足 時系列データ

TOPIX コンポジット 1500
 
 
始値 
高値 
安値 
終値 
2017-02-2215:001965.891966.381965.891966.38
2017-02-2214:301965.251965.781963.491965.26
2017-02-2214:001964.721966.041964.191965.26
2017-02-2213:301963.411964.831962.631964.74
2017-02-2213:001964.911965.221963.511963.51
2017-02-2212:301963.081965.061962.501964.61
2017-02-2212:00
2017-02-2211:301963.051963.051962.991962.99
2017-02-2211:001961.371963.381961.371962.93
2017-02-2210:301966.621967.121961.581961.61
2017-02-2210:001967.681967.761965.171966.60
2017-02-2209:301963.741968.611963.741967.65
2017-02-2209:001968.601968.601963.011963.70
2017-02-2115:001964.201964.491964.201964.49
2017-02-2114:301963.241964.621962.891964.17
2017-02-2114:001963.471963.711962.801963.29
2017-02-2113:301963.451963.741963.171963.37
2017-02-2113:001964.111964.971963.531963.66
2017-02-2112:301964.821964.821963.101964.10
2017-02-2112:00
2017-02-2111:301960.441960.441960.401960.40
2017-02-2111:001960.841961.111960.191960.33
2017-02-2110:301959.891963.091959.841960.90
2017-02-2110:001958.021960.571957.661959.89
2017-02-2109:301956.441958.011956.441958.01
2017-02-2109:001954.631957.361953.801956.54
2017-02-2015:001953.611953.611953.591953.59
2017-02-2014:301952.651954.821952.511953.70
2017-02-2014:001951.261953.521951.191952.70
2017-02-2013:301952.571953.471951.191951.30
2017-02-2013:001954.081954.831952.321952.61
2017-02-2012:301951.201954.301950.701954.16
2017-02-2012:00
2017-02-2011:301947.791947.871947.791947.87
2017-02-2011:001944.981947.871944.671947.76
2017-02-2010:301943.991945.861943.881944.90
2017-02-2010:001944.421945.511943.391943.94
2017-02-2009:301940.891945.971940.581944.39
2017-02-2009:001943.991943.991939.521940.90
2017-02-1715:001950.401950.481950.401950.48
2017-02-1714:301950.131950.131947.021950.12
2017-02-1714:001949.541950.141948.401950.13
2017-02-1713:301948.051951.171948.051949.51
2017-02-1713:001946.431948.841946.221948.03
2017-02-1712:301947.761947.761944.861946.42
2017-02-1712:00
2017-02-1711:301949.431949.531949.431949.53
2017-02-1711:001950.311951.121948.691949.62
2017-02-1710:301951.841953.241949.001950.32
2017-02-1710:001948.061951.801947.821951.80
2017-02-1709:301943.311948.781941.941947.98
2017-02-1709:001948.521950.761943.431943.49
2017-02-1615:001958.781958.851958.781958.85
2017-02-1614:301955.561959.561953.671958.80
2017-02-1614:001957.711959.091955.481955.48
2017-02-1613:301955.921957.741954.871957.68
2017-02-1613:001956.751956.751955.591955.93
2017-02-1612:301953.751957.581952.991956.79
2017-02-1612:00
2017-02-1611:301954.351954.461954.351954.46
2017-02-1611:001951.471957.421951.461954.33
2017-02-1610:301962.711963.411948.281951.43
2017-02-1610:001962.961963.421962.061962.86
2017-02-1609:301960.141964.781960.141963.06
2017-02-1609:001963.821964.421959.601960.12
2017-02-1515:001962.251962.251962.181962.18
2017-02-1514:301962.771963.911962.141963.23
2017-02-1514:001963.211963.551961.291962.81
2017-02-1513:301962.881963.451962.641963.19
2017-02-1513:001963.281963.281962.151962.87
2017-02-1512:301965.071965.071963.011963.50
2017-02-1512:00
2017-02-1511:301965.241965.391965.241965.39
2017-02-1511:001964.781967.561964.551965.31
2017-02-1510:301964.031965.451963.891964.76
2017-02-1510:001964.711965.141963.181963.66
2017-02-1509:301963.311965.621961.871964.67
2017-02-1509:001962.161965.781961.261963.45
2017-02-1415:001943.791943.791943.661943.66
2017-02-1414:301953.871953.871943.291943.29
2017-02-1414:001951.361954.061949.961953.80
2017-02-1413:301951.901952.201951.001951.32
2017-02-1413:001951.661951.851948.321951.83
2017-02-1412:301960.821960.821951.721951.72
2017-02-1412:00
2017-02-1411:301960.351960.411960.351960.41
2017-02-1411:001959.221960.881959.221960.47
2017-02-1410:301960.191962.621958.541959.06
2017-02-1410:001963.231963.391958.041960.25
2017-02-1409:301962.061964.961959.931963.25
2017-02-1409:001968.301969.051961.821962.18
2017-02-1315:001962.791962.891962.791962.89
2017-02-1314:301964.721964.751961.421962.81
2017-02-1314:001963.271965.311962.871964.81
2017-02-1313:301965.521965.621962.881963.25
2017-02-1313:001964.681965.421963.711965.42
2017-02-1312:301966.901966.941963.351964.82
2017-02-1312:00
2017-02-1311:301965.311965.321965.311965.32
2017-02-1311:001964.531966.891964.101965.66
2017-02-1310:301961.581966.341961.581964.14
2017-02-1310:001960.071963.181959.011961.13
2017-02-1309:301965.021965.531960.161960.16
2017-02-1309:001968.391968.391962.621964.98
2017-02-1015:001953.261953.291953.261953.29
2017-02-1014:301951.161954.551951.161953.50
2017-02-1014:001951.851952.101950.231951.20
2017-02-1013:301951.281951.901949.891951.90
2017-02-1013:001951.831953.361951.031951.34
2017-02-1012:301950.431952.351950.241951.78
2017-02-1012:00
2017-02-1011:301950.641951.441950.641951.44
2017-02-1011:001950.191950.831949.251950.24
2017-02-1010:301947.311950.911947.311950.22
2017-02-1010:001944.931948.771943.761947.32
2017-02-1009:301940.941945.581940.941945.16
2017-02-1009:001939.301941.541936.941940.84
2017-02-0915:001911.051911.431911.051911.43
2017-02-0914:301913.851914.471908.471910.29
2017-02-0914:001912.011913.701911.341913.70
2017-02-0913:301913.591913.971910.421912.28
2017-02-0913:001912.711914.701912.611913.53
2017-02-0912:301916.491917.241911.851912.71
2017-02-0912:00
2017-02-0911:301919.001919.071919.001919.07
2017-02-0911:001917.301920.081917.301919.04
2017-02-0910:301913.601917.921913.261917.16
2017-02-0910:001911.861914.721911.671913.64
2017-02-0909:301911.971913.981911.831911.86
2017-02-0909:001916.491916.491909.991911.73
2017-02-0815:001925.131925.131924.911924.91
2017-02-0814:301920.171924.991920.001924.75
2017-02-0814:001919.191920.691919.061920.25
2017-02-0813:301917.951919.511917.951919.16
2017-02-0813:001914.851918.461914.501917.98
2017-02-0812:301916.151916.921914.601914.83
2017-02-0812:00
2017-02-0811:301913.291913.291912.651912.65
2017-02-0811:001915.771916.771913.611913.61
2017-02-0810:301914.781916.841914.671915.67
2017-02-0810:001919.971922.871914.421914.70
2017-02-0809:301917.891921.131917.891920.04
2017-02-0809:001918.261920.351915.771917.81
2017-02-0715:001914.911914.911914.791914.79
2017-02-0714:301918.851918.851914.641915.01
2017-02-0714:001920.821921.181918.111918.82
2017-02-0713:301917.261921.191916.601920.68
2017-02-0713:001916.021917.211915.491917.21
2017-02-0712:301911.641916.321911.641915.96
2017-02-0712:00
2017-02-0711:301912.061912.061911.921911.92
2017-02-0711:001913.601914.201910.911912.39
2017-02-0710:301909.471913.941908.191913.50
2017-02-0710:001907.351910.171907.351909.25
2017-02-0709:301909.391909.491905.991906.70
2017-02-0709:001907.261911.021906.191909.36
2017-02-0615:001920.231920.231920.181920.18
2017-02-0614:301920.981921.041918.531920.32
2017-02-0614:001918.221921.721917.691921.00
2017-02-0613:301916.501918.241916.031918.24
2017-02-0613:001916.141918.191914.381916.53
2017-02-0612:301921.371921.371913.861916.23
2017-02-0612:00
2017-02-0611:301922.101922.101921.711921.71
2017-02-0611:001920.971923.251919.251922.30
2017-02-0610:301918.661921.031917.381921.03
2017-02-0610:001917.991919.851916.181918.63
2017-02-0609:301927.131927.621917.841917.84
2017-02-0609:001930.691932.501926.061927.19
2017-02-0315:001913.121913.371913.121913.37
2017-02-0314:301918.131918.221912.821913.30
2017-02-0314:001913.901918.311913.811918.23
2017-02-0313:301916.751918.121913.061914.11
2017-02-0313:001916.401917.861915.131916.60
2017-02-0312:301910.391922.101910.391916.26
2017-02-0312:00
2017-02-0311:301908.431908.431908.201908.20
2017-02-0311:001920.471920.471907.051908.66
2017-02-0310:301918.751924.301914.481920.74
2017-02-0310:001920.341922.341915.311919.06
2017-02-0309:301922.011922.291919.171920.57
2017-02-0309:001913.481923.391913.481922.23
2017-02-0215:001907.041907.521907.041907.52
2017-02-0214:301913.501913.501903.361904.90
2017-02-0214:001913.461914.501911.931913.24
2017-02-0213:301911.221913.581909.541913.13
2017-02-0213:001915.351917.661910.201911.31
2017-02-0212:301920.301921.741914.931916.08
2017-02-0212:00
2017-02-0211:301925.731925.731925.571925.57
2017-02-0211:001922.581925.781921.961925.58
2017-02-0210:301924.671926.251922.091922.65
2017-02-0210:001923.671925.291921.871924.50
2017-02-0209:301926.331928.531923.151923.64
2017-02-0209:001932.141932.961926.021926.32
2017-02-0115:001929.821929.821929.521929.52
2017-02-0114:301929.291930.551927.221930.24
2017-02-0114:001928.691930.081927.001929.29
2017-02-0113:301927.041928.811926.921928.81
2017-02-0113:001923.501927.281922.241927.20
2017-02-0112:301918.641924.261918.531923.41
2017-02-0112:00
2017-02-0111:301916.941916.941916.721916.72
2017-02-0111:001916.661916.991915.321916.86
2017-02-0110:301915.581916.991912.541916.90
2017-02-0110:001916.411919.101914.801915.52
2017-02-0109:301910.511917.391909.461916.45
2017-02-0109:001907.191912.001904.941910.54
2017-01-3115:001922.301922.301921.781921.78
2017-01-3114:301924.441928.071923.901924.24
2017-01-3114:001930.731930.731924.411924.41
2017-01-3113:301926.631932.271926.631930.86
2017-01-3113:001924.661926.571923.461926.57
2017-01-3112:301923.981925.091920.901925.00
2017-01-3112:00
2017-01-3111:301927.531927.531926.851926.85
2017-01-3111:001929.771931.051927.341927.47
2017-01-3110:301933.331934.061929.551929.66
2017-01-3110:001933.061936.221932.481933.33
2017-01-3109:301928.961934.491928.691932.50
2017-01-3109:001927.591929.751923.471929.09
2017-01-3015:001948.761949.881948.761949.88
2017-01-3014:301948.961949.801947.641949.54
2017-01-3014:001949.141950.161947.341948.41
2017-01-3013:301946.631949.211946.631949.13
2017-01-3013:001945.361948.111945.291946.59
2017-01-3012:301942.461945.691942.311945.38
2017-01-3012:00
2017-01-3011:301942.991943.171942.991943.17
2017-01-3011:001941.681943.681941.681942.80
2017-01-3010:301940.891942.581940.051941.90
2017-01-3010:001944.981944.981941.021941.05
2017-01-3009:301946.441947.631944.051944.86
2017-01-3009:001948.691949.871945.581946.13
2017-01-2715:001956.091956.941956.091956.94
2017-01-2714:301954.941956.371954.541954.72
2017-01-2714:001955.301956.511952.101954.93
2017-01-2713:301958.271958.311955.331955.33
2017-01-2713:001958.471958.981956.451958.27
2017-01-2712:301959.891960.251958.261958.49
2017-01-2712:00
2017-01-2711:301959.151959.261959.151959.26
2017-01-2711:001958.381960.101956.641959.32
2017-01-2710:301959.581959.721955.701958.28
2017-01-2710:001960.741962.051959.071959.71
2017-01-2709:301956.521960.801955.551960.40
2017-01-2709:001959.691961.401955.721956.61
2017-01-2615:001951.211951.541951.211951.54
2017-01-2614:301949.341952.851948.901950.30
2017-01-2614:001948.961949.351948.151949.34
2017-01-2613:301949.301952.361948.051948.96
2017-01-2613:001949.171950.211948.831949.30
2017-01-2612:301948.051950.471947.351949.20
2017-01-2612:00
2017-01-2611:301946.491946.601946.491946.60
2017-01-2611:001945.111949.701945.031946.58
2017-01-2610:301943.321945.951943.321945.14
2017-01-2610:001944.611946.231943.351943.35
2017-01-2609:301945.121948.121944.831945.01
2017-01-2609:001941.631944.571939.191944.23
2017-01-2515:001921.191921.791921.191921.79
2017-01-2514:301919.701920.921918.501919.79
2017-01-2514:001918.701919.711916.261919.68
2017-01-2513:301917.451918.701916.831918.69
2017-01-2513:001917.501917.521915.861917.45
2017-01-2512:301918.521919.521916.691917.50
2017-01-2512:00
2017-01-2511:301917.611917.711917.611917.71
2017-01-2511:001923.401923.831917.391917.59
2017-01-2510:301921.861923.761921.751923.30
2017-01-2510:001924.171925.861921.491921.53
2017-01-2509:301929.001929.271923.981924.59
2017-01-2509:001929.921931.071926.891929.20
2017-01-2415:001902.831902.831902.471902.47
2017-01-2414:301901.361906.961901.311904.25
2017-01-2414:001905.211905.541899.981901.47
2017-01-2413:301906.941908.581904.731905.05
2017-01-2413:001904.251906.981903.141906.82
2017-01-2412:301901.811905.521901.811904.00
2017-01-2412:00
2017-01-2411:301907.421907.621907.421907.62
2017-01-2411:001907.361908.401905.931907.21
2017-01-2410:301910.921912.221906.771907.34
2017-01-2410:001905.411910.811905.411910.81
2017-01-2409:301906.191907.551904.121905.62
2017-01-2409:001905.091908.861902.711906.08
2017-01-2315:001913.401913.401913.091913.09
2017-01-2314:301922.931924.021913.661914.39
2017-01-2314:001923.791924.131919.811922.23
2017-01-2313:301916.791923.581916.281923.58
2017-01-2313:001916.181916.751914.711916.75
2017-01-2312:301914.341916.301913.211916.24
2017-01-2312:00
2017-01-2311:301916.231916.231916.091916.09
2017-01-2311:001915.171916.071913.261916.02
2017-01-2310:301916.851918.591915.111915.11
2017-01-2310:001915.691920.061915.311917.06
2017-01-2309:301915.911916.861911.781915.73
2017-01-2309:001917.151917.951910.621916.25
2017-01-2015:001937.511937.511937.021937.02
2017-01-2014:301939.781941.351939.091939.09
2017-01-2014:001938.421942.241938.421939.85
2017-01-2013:301938.951939.591937.901938.38
2017-01-2013:001933.751939.621933.751939.22
2017-01-2012:301932.271935.701931.721933.70
2017-01-2012:00
2017-01-2011:301932.601932.891932.601932.89
2017-01-2011:001931.261932.911929.961932.52
2017-01-2010:301931.701932.131928.541931.16
2017-01-2010:001934.341934.341930.541931.80
2017-01-2009:301933.431934.831931.551934.28
2017-01-2009:001929.451936.831927.021931.17
2017-01-1915:001931.011931.011930.321930.32
2017-01-1914:301931.351932.691930.571931.24
2017-01-1914:001930.921933.431930.751931.49
2017-01-1913:301927.441931.211927.361930.55
2017-01-1913:001928.171928.241925.521927.41
2017-01-1912:301927.981928.191921.451928.12
2017-01-1912:00
2017-01-1911:301928.531928.861928.531928.86
2017-01-1911:001933.091933.201926.901928.15
2017-01-1910:301932.641933.531931.261933.09
2017-01-1910:001933.491933.491929.321932.61
2017-01-1909:301930.381937.741930.301933.42
2017-01-1909:001931.871935.091929.761930.49

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