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 
2017-04-2515:001918.311918.311918.311918.31
2017-04-2514:301916.451921.331916.411918.88
2017-04-2514:001913.121916.831913.121916.15
2017-04-2513:301916.291916.651912.971913.10
2017-04-2513:001913.911916.861913.511916.35
2017-04-2512:301916.151916.971912.631913.90
2017-04-2512:00
2017-04-2511:301915.281915.281915.261915.26
2017-04-2511:001909.491915.521909.471915.29
2017-04-2510:301907.871910.861907.871909.52
2017-04-2510:001906.201908.261904.971907.89
2017-04-2509:301905.731906.361902.591905.90
2017-04-2509:001897.631905.421897.631905.42
2017-04-2415:001898.541898.541898.061898.06
2017-04-2414:301899.441901.281899.031899.59
2017-04-2414:001897.231899.881897.231898.90
2017-04-2413:301895.861897.431895.861897.21
2017-04-2413:001897.421898.111895.121895.83
2017-04-2412:301898.411898.411895.911897.53
2017-04-2412:00
2017-04-2411:301898.761898.881898.761898.88
2017-04-2411:001898.501900.841898.501898.94
2017-04-2410:301898.201898.821896.181898.35
2017-04-2410:001900.141900.141897.341898.25
2017-04-2409:301900.241900.241896.361899.30
2017-04-2409:001903.491904.781897.831899.77
2017-04-2115:001880.261880.261879.571879.57
2017-04-2114:301881.021882.931880.361882.48
2017-04-2114:001876.271880.981875.591880.98
2017-04-2113:301875.681876.341874.511876.34
2017-04-2113:001876.521876.641875.211875.70
2017-04-2112:301875.521876.591873.661876.52
2017-04-2112:00
2017-04-2111:301877.861877.861877.821877.82
2017-04-2111:001874.991878.471874.991877.89
2017-04-2110:301874.121875.491872.631874.99
2017-04-2110:001873.071874.311872.721874.03
2017-04-2109:301875.181875.811872.431873.38
2017-04-2109:001876.301877.221873.891875.21
2017-04-2015:001859.861859.861859.601859.60
2017-04-2014:301865.111865.721859.181860.36
2017-04-2014:001866.101866.731864.511865.08
2017-04-2013:301867.881868.731866.181866.18
2017-04-2013:001867.051868.341865.711868.25
2017-04-2012:301866.121866.991865.151866.99
2017-04-2012:00
2017-04-2011:301865.891865.891865.831865.83
2017-04-2011:001868.931869.191865.631865.77
2017-04-2010:301864.191868.761863.741868.73
2017-04-2010:001863.921864.211862.341864.15
2017-04-2009:301865.671866.361862.281863.86
2017-04-2009:001859.791866.771858.281865.26
2017-04-1915:001858.761858.761857.901857.90
2017-04-1914:301862.231862.231859.131859.13
2017-04-1914:001861.411862.801858.931862.27
2017-04-1913:301858.931861.851858.731861.11
2017-04-1913:001858.011860.481857.281859.05
2017-04-1912:301858.371859.041857.081857.91
2017-04-1912:00
2017-04-1911:301858.521858.791858.521858.79
2017-04-1911:001856.391858.921856.391857.97
2017-04-1910:301855.181856.411853.241856.41
2017-04-1910:001859.181859.381854.951854.97
2017-04-1909:301853.271860.801853.271859.30
2017-04-1909:001848.801854.931848.801853.40
2017-04-1815:001858.061858.081858.061858.08
2017-04-1814:301859.281859.961856.941857.93
2017-04-1814:001859.491860.291858.511859.22
2017-04-1813:301858.641859.371856.721859.27
2017-04-1813:001855.381859.211855.381858.64
2017-04-1812:301858.871859.151854.401855.43
2017-04-1812:00
2017-04-1811:301858.171858.171858.021858.02
2017-04-1811:001858.671859.431856.561858.21
2017-04-1810:301865.501865.501857.541858.59
2017-04-1810:001863.501865.491862.161865.49
2017-04-1809:301866.911867.581863.451863.52
2017-04-1809:001865.971869.661865.441867.51
2017-04-1715:001851.031851.031850.791850.79
2017-04-1714:301849.231851.031847.771851.03
2017-04-1714:001844.931849.291844.931849.10
2017-04-1713:301849.951850.161844.771844.82
2017-04-1713:001846.271849.991846.241849.99
2017-04-1712:301843.711849.071843.691846.39
2017-04-1712:00
2017-04-1711:301841.921842.231841.921842.23
2017-04-1711:001836.821842.251836.821841.69
2017-04-1710:301837.711838.591835.061836.94
2017-04-1710:001840.501840.721837.671837.69
2017-04-1709:301841.841842.361839.291840.47
2017-04-1709:001835.601843.691834.141841.71
2017-04-1415:001842.081842.501842.081842.50
2017-04-1414:301841.291843.001838.851840.99
2017-04-1414:001845.661845.661840.861841.34
2017-04-1413:301845.471846.211844.751845.68
2017-04-1413:001845.881846.311845.171845.71
2017-04-1412:301843.551847.221843.551845.84
2017-04-1412:00
2017-04-1411:301844.931844.931844.751844.75
2017-04-1411:001846.231846.851844.161845.06
2017-04-1410:301846.551847.591845.001846.23
2017-04-1410:001847.331849.351846.161846.56
2017-04-1409:301843.731847.291843.421847.29
2017-04-1409:001848.581850.261841.291843.75
2017-04-1315:001854.481854.481854.151854.15
2017-04-1314:301849.951857.591849.901854.69
2017-04-1314:001847.131852.641846.711850.16
2017-04-1313:301847.881847.881845.941847.17
2017-04-1313:001848.201848.841846.441847.90
2017-04-1312:301847.851848.751846.681848.02
2017-04-1312:00
2017-04-1311:301846.991846.991846.921846.92
2017-04-1311:001846.181849.071846.181846.88
2017-04-1310:301845.671850.411844.521845.77
2017-04-1310:001845.201845.951842.361845.71
2017-04-1309:301850.281851.281844.571845.12
2017-04-1309:001851.341852.841847.151850.85
2017-04-1215:001868.131868.371868.131868.37
2017-04-1214:301864.891867.451864.811866.47
2017-04-1214:001865.961865.961862.811864.91
2017-04-1213:301865.271867.471864.321866.03
2017-04-1213:001865.491865.981863.321865.31
2017-04-1212:301864.381866.461864.351865.55
2017-04-1212:00
2017-04-1211:301864.411864.451864.411864.45
2017-04-1211:001866.091866.251863.981864.43
2017-04-1210:301863.111868.231860.521865.99
2017-04-1210:001863.611865.061859.331863.03
2017-04-1209:301867.831868.961862.951863.47
2017-04-1209:001871.981873.171866.911867.88
2017-04-1115:001888.261888.261887.981887.98
2017-04-1114:301885.801887.211883.111887.21
2017-04-1114:001884.231886.871883.781885.75
2017-04-1113:301883.411884.361882.491884.22
2017-04-1113:001882.971883.521880.271883.19
2017-04-1112:301880.521883.561879.971882.89
2017-04-1112:00
2017-04-1111:301883.231883.361883.231883.36
2017-04-1111:001885.391885.391881.821883.07
2017-04-1110:301887.561888.161885.731885.73
2017-04-1110:001887.581888.761886.331887.62
2017-04-1109:301885.411890.051885.411887.80
2017-04-1109:001885.131886.881881.401885.36
2017-04-1015:001893.741893.741893.661893.66
2017-04-1014:301893.881897.221892.111894.08
2017-04-1014:001892.011894.001891.251893.84
2017-04-1013:301891.841892.091890.391892.09
2017-04-1013:001891.851892.341889.931891.85
2017-04-1012:301892.971892.971890.991891.87
2017-04-1012:00
2017-04-1011:301891.391891.541891.391891.54
2017-04-1011:001893.771894.761890.841891.30
2017-04-1010:301895.701895.701889.221893.87
2017-04-1010:001895.601898.741894.211895.66
2017-04-1009:301895.991896.871891.991895.80
2017-04-1009:001895.031897.001892.291895.89
2017-04-0715:001881.641881.641881.171881.17
2017-04-0714:301890.041891.641879.051881.10
2017-04-0714:001884.831891.181882.651889.84
2017-04-0713:301883.241887.451882.941885.02
2017-04-0713:001883.801887.991883.311883.31
2017-04-0712:301876.791884.331875.941883.70
2017-04-0712:00
2017-04-0711:301873.291873.291873.171873.17
2017-04-0711:001873.861874.961866.751873.46
2017-04-0710:301878.681883.471872.951873.55
2017-04-0710:001888.221890.601874.491879.92
2017-04-0709:301887.571891.461887.361888.26
2017-04-0709:001881.971888.401880.071887.73
2017-04-0615:001869.101869.101869.021869.02
2017-04-0614:301872.511873.561866.111868.46
2017-04-0614:001871.741872.191869.041872.19
2017-04-0613:301865.311871.671865.311871.67
2017-04-0613:001868.711870.131864.661865.08
2017-04-0612:301872.011873.181867.191868.75
2017-04-0612:00
2017-04-0611:301872.081872.081871.911871.91
2017-04-0611:001881.681881.681871.931871.98
2017-04-0610:301879.851883.011878.601881.71
2017-04-0610:001884.141885.031879.661879.86
2017-04-0609:301881.221886.411878.321884.40
2017-04-0609:001889.491893.401878.851880.81
2017-04-0515:001899.961899.961899.861899.86
2017-04-0514:301899.811901.521897.351900.17
2017-04-0514:001898.111899.981895.721899.82
2017-04-0513:301894.851898.481894.201898.44
2017-04-0513:001893.141895.241891.301895.24
2017-04-0512:301896.221896.221892.231893.21
2017-04-0512:00
2017-04-0511:301900.871900.871900.781900.78
2017-04-0511:001899.931900.971899.061900.95
2017-04-0510:301901.801902.241898.131899.82
2017-04-0510:001899.841902.941897.421901.95
2017-04-0509:301905.031906.011899.611899.86
2017-04-0509:001906.431910.831902.441904.65
2017-04-0415:001899.751899.751899.581899.58
2017-04-0414:301896.131900.531892.801899.58
2017-04-0414:001894.781897.161893.771896.10
2017-04-0413:301897.971898.091888.181894.62
2017-04-0413:001903.731904.391894.171897.92
2017-04-0412:301903.961905.341902.481903.72
2017-04-0412:00
2017-04-0411:301907.251907.351907.251907.35
2017-04-0411:001909.691911.261906.461906.52
2017-04-0410:301907.791909.541906.381909.54
2017-04-0410:001910.271910.361905.291907.73
2017-04-0409:301904.861910.541904.431910.13
2017-04-0409:001910.481910.591900.801904.87
2017-04-0315:001915.861915.861915.291915.29
2017-04-0314:301922.941923.551916.481916.48
2017-04-0314:001911.671923.541911.671922.95
2017-04-0313:301911.581913.061911.261911.67
2017-04-0313:001909.441912.021909.441911.55
2017-04-0312:301915.021915.021909.471909.47
2017-04-0312:00
2017-04-0311:301915.181915.211915.181915.21
2017-04-0311:001913.801916.091913.481915.22
2017-04-0310:301912.011915.041911.321913.52
2017-04-0310:001912.221913.491911.141911.98
2017-04-0309:301912.411913.591911.121912.46
2017-04-0309:001917.671918.071909.651912.99
2017-03-3115:001911.551911.551909.651909.65
2017-03-3114:301927.131927.131913.371913.37
2017-03-3114:001930.071930.071924.001927.18
2017-03-3113:301937.101937.101929.791930.02
2017-03-3113:001939.491939.971936.551937.05
2017-03-3112:301940.921941.971938.761939.52
2017-03-3112:00
2017-03-3111:301942.151942.151942.031942.03
2017-03-3111:001937.781943.801937.781942.26
2017-03-3110:301940.331940.951937.241937.77
2017-03-3110:001940.891941.441939.601940.31
2017-03-3109:301939.971941.711938.711940.67
2017-03-3109:001941.071941.871938.761939.75
2017-03-3015:001928.291928.491928.291928.49
2017-03-3014:301928.721930.321927.541928.15
2017-03-3014:001934.441934.451927.701928.65
2017-03-3013:301936.891938.071934.361934.44
2017-03-3013:001938.861939.381936.831936.92
2017-03-3012:301938.731940.971938.431938.62
2017-03-3012:00
2017-03-3011:301941.401941.431941.401941.43
2017-03-3011:001940.601942.541939.371941.45
2017-03-3010:301941.311941.731938.401940.77
2017-03-3010:001941.611942.601940.321941.23
2017-03-3009:301939.091941.021937.801941.02
2017-03-3009:001940.881945.621939.081939.10
2017-03-2915:001946.281946.801946.281946.80
2017-03-2914:301946.381946.511944.101945.67
2017-03-2914:001947.301948.091946.451946.45
2017-03-2913:301946.631947.331945.111947.30
2017-03-2913:001943.431946.611943.401946.35
2017-03-2912:301945.911945.911942.341943.41
2017-03-2912:00
2017-03-2911:301946.631946.731946.631946.73
2017-03-2911:001946.711949.111945.271946.86
2017-03-2910:301942.541946.461942.541946.46
2017-03-2910:001944.061945.411942.371942.66
2017-03-2909:301947.831948.701942.551944.11
2017-03-2909:001949.221951.001947.141947.93
2017-03-2815:001949.791950.211949.791950.21
2017-03-2814:301945.131949.111945.131949.11
2017-03-2814:001945.841946.341944.591945.15
2017-03-2813:301946.671947.131945.621945.62
2017-03-2813:001948.301949.231945.951946.77
2017-03-2812:301948.801949.211947.411948.35
2017-03-2812:00
2017-03-2811:301948.181948.181947.991947.99
2017-03-2811:001945.261948.881945.261948.69
2017-03-2810:301943.331946.341942.541945.29
2017-03-2810:001944.631944.991939.471942.93
2017-03-2809:301946.191947.381944.491944.72
2017-03-2809:001941.111946.481940.401946.22
2017-03-2715:001924.061924.441924.061924.44
2017-03-2714:301924.711925.031922.411924.22
2017-03-2714:001924.391925.031922.741924.79
2017-03-2713:301923.951925.751923.911924.43
2017-03-2713:001925.181926.391922.851923.89
2017-03-2712:301923.991926.411923.881925.14
2017-03-2712:00
2017-03-2711:301922.511922.511922.441922.44
2017-03-2711:001921.701923.971920.971922.88
2017-03-2710:301921.411923.831921.221921.68
2017-03-2710:001924.161924.171918.621921.94
2017-03-2709:301931.331931.331923.851923.85
2017-03-2709:001931.561933.381928.671931.36
2017-03-2415:001949.091949.211949.091949.21
2017-03-2414:301948.911950.251947.571948.72
2017-03-2414:001947.331949.691947.311949.17
2017-03-2413:301948.241948.901947.141947.32
2017-03-2413:001947.771948.321946.911948.23
2017-03-2412:301949.051949.051943.641947.76
2017-03-2412:00
2017-03-2411:301951.351951.521951.351951.52
2017-03-2411:001947.091951.441946.921951.44
2017-03-2410:301951.231954.261947.201947.20
2017-03-2410:001946.731951.711944.541951.27
2017-03-2409:301941.291947.801940.541947.25
2017-03-2409:001931.681941.881931.331941.22
2017-03-2315:001932.561932.561932.131932.13
2017-03-2314:301930.691933.761929.991932.98
2017-03-2314:001930.771931.931929.901930.66
2017-03-2313:301929.761932.181929.441930.84
2017-03-2313:001930.241931.351928.911929.57
2017-03-2312:301929.511930.291927.921930.24
2017-03-2312:00
2017-03-2311:301930.241930.681930.241930.68
2017-03-2311:001928.171930.161926.821930.16
2017-03-2310:301924.761930.341924.561927.81
2017-03-2310:001928.971929.631922.841924.81
2017-03-2309:301927.131929.771924.151929.07
2017-03-2309:001929.161933.641927.001927.45
2017-03-2215:001932.651932.651931.831931.83
2017-03-2214:301936.451936.611931.721933.91
2017-03-2214:001937.911938.221936.041936.46
2017-03-2213:301937.721938.721937.531937.82
2017-03-2213:001936.891937.791936.121937.74
2017-03-2212:301938.091939.061935.631936.87
2017-03-2212:00
2017-03-2211:301936.541936.541936.501936.50
2017-03-2211:001940.041940.071934.581936.47
2017-03-2210:301939.581941.031938.011939.84
2017-03-2210:001944.001944.041939.441939.44
2017-03-2209:301945.121945.871943.161943.86
2017-03-2209:001944.081945.861938.081944.82

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