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 
2017-03-2415:001949.091949.211949.091949.21
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
2017-03-2115:001974.051974.051973.951973.95
2017-03-2114:301974.971977.091973.431974.83
2017-03-2114:001974.141975.461973.761974.95
2017-03-2113:301974.371974.461973.511974.17
2017-03-2113:001974.931975.261973.951974.37
2017-03-2112:301975.471975.791973.891974.95
2017-03-2112:00
2017-03-2111:301974.521975.151974.521975.15
2017-03-2111:001975.201975.751973.301974.37
2017-03-2110:301971.021976.751970.741975.22
2017-03-2110:001967.411971.181967.241970.76
2017-03-2109:301967.211968.941965.531967.65
2017-03-2109:001969.601971.171964.801967.10
2017-03-1715:001977.391977.391977.121977.12
2017-03-1714:301977.011979.391976.031979.39
2017-03-1714:001976.641977.191975.961977.04
2017-03-1713:301976.971979.181976.531976.64
2017-03-1713:001976.951978.071976.361976.92
2017-03-1712:301975.791977.001975.121976.98
2017-03-1712:00
2017-03-1711:301976.261976.411976.261976.41
2017-03-1711:001976.821976.981975.191976.34
2017-03-1710:301978.751978.861976.541976.80
2017-03-1710:001977.871979.141976.951978.86
2017-03-1709:301974.741978.551973.941977.96
2017-03-1709:001976.711977.871974.861975.08
2017-03-1615:001985.951985.951985.841985.84
2017-03-1614:301983.911986.631983.291986.63
2017-03-1614:001986.611986.831983.471983.81
2017-03-1613:301984.571986.791983.831986.66
2017-03-1613:001987.131987.421984.601984.60
2017-03-1612:301982.371987.861982.111987.16
2017-03-1612:00
2017-03-1611:301981.211981.481981.211981.48
2017-03-1611:001982.131982.171979.191981.17
2017-03-1610:301981.761983.561981.551982.17
2017-03-1610:001976.581984.761976.131981.74
2017-03-1609:301979.721979.911976.531976.65
2017-03-1609:001972.051979.241971.181979.24
2017-03-1515:001984.201984.201984.201984.20
2017-03-1514:301982.131985.301982.131984.27
2017-03-1514:001981.621982.351981.131982.14
2017-03-1513:301980.991981.851980.751981.62
2017-03-1513:001983.431983.851980.921980.93
2017-03-1512:301983.301983.961982.091983.38
2017-03-1512:00
2017-03-1511:301981.151981.471981.151981.47
2017-03-1511:001981.121981.511980.721980.99
2017-03-1510:301980.191981.431979.701981.12
2017-03-1510:001980.261980.451979.281980.14
2017-03-1509:301978.781982.241978.421980.18
2017-03-1509:001980.691982.221977.071978.75
2017-03-1415:001989.071989.071988.601988.60
2017-03-1414:301989.121990.161988.901989.70
2017-03-1414:001989.851990.101988.251989.11
2017-03-1413:301988.641990.091988.641989.81
2017-03-1413:001988.451988.971988.351988.65
2017-03-1412:301989.491989.491987.691988.50
2017-03-1412:00
2017-03-1411:301988.501988.851988.501988.85
2017-03-1411:001987.761988.541987.581988.49
2017-03-1410:301987.671988.231987.431987.80
2017-03-1410:001989.271989.661987.761987.76
2017-03-1409:301988.161989.431988.001989.28
2017-03-1409:001991.161991.161987.441988.14
2017-03-1315:001991.221991.831991.221991.83
2017-03-1314:301990.081991.451990.081990.61
2017-03-1314:001989.771990.901989.621990.09
2017-03-1313:301990.601991.511989.641989.82
2017-03-1313:001992.051992.331990.641990.65
2017-03-1312:301992.151993.091990.581992.00
2017-03-1312:00
2017-03-1311:301991.531991.761991.531991.76
2017-03-1311:001990.151991.881990.151991.55
2017-03-1310:301992.941993.001990.071990.33
2017-03-1310:001988.881993.011988.881992.82
2017-03-1309:301985.721989.351985.721988.84
2017-03-1309:001982.951987.451981.611985.77
2017-03-1015:001987.951987.951987.511987.51
2017-03-1014:301985.821988.471985.751988.06
2017-03-1014:001985.781986.711983.851985.81
2017-03-1013:301983.251985.791983.091985.79
2017-03-1013:001984.081984.231982.991983.28
2017-03-1012:301985.331985.331982.471984.15
2017-03-1012:00
2017-03-1011:301984.481984.551984.481984.55
2017-03-1011:001983.481985.741983.271984.57
2017-03-1010:301983.131984.591982.211983.43
2017-03-1010:001980.841983.431980.391983.12
2017-03-1009:301982.941984.941980.761980.89
2017-03-1009:001979.041984.501976.501983.18
2017-03-0915:001963.201963.201963.001963.00
2017-03-0914:301962.151963.741962.021963.31
2017-03-0914:001962.231963.381961.931962.05
2017-03-0913:301962.951964.191962.201962.20
2017-03-0913:001959.671963.601959.571962.71
2017-03-0912:301959.591961.231959.301959.77
2017-03-0912:00
2017-03-0911:301960.201960.201960.161960.16
2017-03-0911:001959.291960.271957.621960.18
2017-03-0910:301961.381962.941959.281959.28
2017-03-0910:001962.991963.231960.161961.41
2017-03-0909:301963.121963.901960.751963.50
2017-03-0909:001965.311965.311961.691963.23
2017-03-0815:001957.151957.411957.151957.41
2017-03-0814:301955.661956.651954.041956.61
2017-03-0814:001955.461956.671954.731955.62
2017-03-0813:301955.051955.991954.231955.43
2017-03-0813:001955.881956.091954.471955.06
2017-03-0812:301955.031956.231953.641955.82
2017-03-0812:00
2017-03-0811:301956.171956.171956.071956.07
2017-03-0811:001955.361956.641954.351956.18
2017-03-0810:301951.751955.371950.641955.37
2017-03-0810:001958.291958.291951.201951.81
2017-03-0809:301959.281960.091957.791958.23
2017-03-0809:001960.611962.331956.951959.24
2017-03-0715:001963.241963.541963.241963.54
2017-03-0714:301961.641962.921961.641961.84
2017-03-0714:001963.391963.941961.661961.67
2017-03-0713:301961.761963.601961.351963.38
2017-03-0713:001963.771963.771961.661961.82
2017-03-0712:301963.281963.761962.541963.76
2017-03-0712:00
2017-03-0711:301963.791963.791963.781963.78
2017-03-0711:001964.211964.841963.081963.81
2017-03-0710:301964.901964.901964.141964.16
2017-03-0710:001963.801965.821963.801964.96
2017-03-0709:301961.851965.401961.851963.59
2017-03-0709:001961.261963.201960.601961.85
2017-03-0615:001963.161963.351963.161963.35
2017-03-0614:301965.131966.571962.551963.18
2017-03-0614:001964.391965.321963.371965.29
2017-03-0613:301965.101965.101962.311964.26
2017-03-0613:001963.201965.931963.011965.13
2017-03-0612:301960.891963.951960.891963.40
2017-03-0612:00
2017-03-0611:301961.791961.861961.791961.86
2017-03-0611:001963.111963.151961.351961.83
2017-03-0610:301962.381963.721962.381963.07
2017-03-0610:001959.551962.391959.541962.39
2017-03-0609:301960.821962.271959.191959.48
2017-03-0609:001961.601962.821957.461960.71
2017-03-0315:001966.891967.391966.891967.39
2017-03-0314:301961.511966.471959.921966.47
2017-03-0314:001963.771965.331961.421961.42
2017-03-0313:301963.861963.971961.651963.51
2017-03-0313:001964.281966.231961.961963.83
2017-03-0312:301969.251969.251962.751964.29
2017-03-0312:00
2017-03-0311:301972.471972.471972.301972.30
2017-03-0311:001970.261972.721970.011972.39
2017-03-0310:301971.971972.211969.891970.28
2017-03-0310:001972.081972.221970.081972.00
2017-03-0309:301974.521975.781972.171972.17
2017-03-0309:001972.911976.441972.721974.48
2017-03-0215:001976.041976.041975.811975.81
2017-03-0214:301976.751977.741975.821975.90
2017-03-0214:001977.301978.181975.501975.90
2017-03-0213:301976.421978.231976.101977.30
2017-03-0213:001977.421979.051976.371976.50
2017-03-0212:301981.341982.001977.541977.54
2017-03-0212:00
2017-03-0211:301983.631984.571983.631984.57
2017-03-0211:001981.641983.641981.431983.00
2017-03-0210:301981.041983.291980.781981.65
2017-03-0210:001981.341982.161979.601980.99
2017-03-0209:301984.491986.381981.161981.32
2017-03-0209:001985.051989.131983.181984.26
2017-03-0115:001961.151961.151961.151961.15
2017-03-0114:301962.251962.251960.021961.16
2017-03-0114:001959.291962.171959.291962.08
2017-03-0113:301956.121960.801956.121959.30
2017-03-0113:001954.421957.801954.321956.13
2017-03-0112:301953.461957.671951.891954.75
2017-03-0112:00
2017-03-0111:301945.601945.801945.601945.80
2017-03-0111:001943.831950.351939.641945.49
2017-03-0110:301954.971954.971943.851943.85
2017-03-0110:001953.211956.261952.621955.01
2017-03-0109:301954.241956.231953.231953.23
2017-03-0109:001949.861959.271945.721955.05
2017-02-2815:001938.661938.661938.591938.59
2017-02-2814:301950.281950.281939.711940.01
2017-02-2814:001950.651952.361949.751950.35
2017-02-2813:301952.361952.891950.591950.60
2017-02-2813:001954.111955.571952.301952.32
2017-02-2812:301955.181955.321951.961954.10
2017-02-2812:00
2017-02-2811:301954.861954.861954.781954.78
2017-02-2811:001952.991955.171952.991955.06
2017-02-2810:301954.511956.481952.981952.98
2017-02-2810:001951.111955.131951.111954.58
2017-02-2809:301954.361956.091950.061950.92
2017-02-2809:001947.191955.071947.141954.24
2017-02-2715:001937.451937.451936.961936.96
2017-02-2714:301937.011939.501935.771937.93
2017-02-2714:001939.211940.641937.001937.06
2017-02-2713:301942.081942.541938.741938.93
2017-02-2713:001940.701944.191940.701942.32
2017-02-2712:301940.321941.561939.101940.73
2017-02-2712:00
2017-02-2711:301934.611934.611934.471934.47
2017-02-2711:001931.871934.681930.971934.68
2017-02-2710:301929.311933.541927.131931.80
2017-02-2710:001938.361939.031925.811928.91
2017-02-2709:301939.861941.751936.181938.48
2017-02-2709:001940.851942.691935.691939.97
2017-02-2415:001957.341957.461957.341957.46
2017-02-2414:301958.291958.291955.151957.54
2017-02-2414:001958.071958.711957.011958.21
2017-02-2413:301956.611958.221956.601957.94
2017-02-2413:001959.811960.121953.281956.53
2017-02-2412:301962.871963.221959.831959.83
2017-02-2412:00
2017-02-2411:301963.981964.051963.981964.05
2017-02-2411:001965.221965.281963.071964.10
2017-02-2410:301967.281967.421964.211965.26
2017-02-2410:001964.591967.991963.481967.30
2017-02-2409:301955.351965.891955.351964.76
2017-02-2409:001952.841956.231951.811955.38
2017-02-2315:001965.321965.321965.241965.24
2017-02-2314:301961.511965.641961.501965.41
2017-02-2314:001961.851961.961959.501961.48
2017-02-2313:301961.811964.001961.661962.09
2017-02-2313:001961.531961.881960.201961.85
2017-02-2312:301960.451961.741959.611961.56
2017-02-2312:00
2017-02-2311:301959.351959.411959.351959.41
2017-02-2311:001956.981959.981956.981959.33
2017-02-2310:301957.651957.651956.511956.99
2017-02-2310:001956.031957.891954.001957.71
2017-02-2309:301962.441962.661956.041956.04
2017-02-2309:001965.761965.761961.701961.92
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

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