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 
2017-05-2615:001981.731981.731981.211981.21
2017-05-2614:301984.051984.311981.631982.37
2017-05-2614:001986.251986.251981.081984.06
2017-05-2613:301985.531986.441985.531986.28
2017-05-2613:001986.241986.371984.251985.51
2017-05-2612:301985.461986.401984.741986.21
2017-05-2612:00
2017-05-2611:301986.711986.951986.711986.95
2017-05-2611:001988.111988.131984.881986.58
2017-05-2610:301988.661990.361988.141988.14
2017-05-2610:001987.631989.391987.391988.58
2017-05-2609:301988.781988.781986.751987.62
2017-05-2609:001990.841991.451986.311988.68
2017-05-2515:001992.681992.681992.571992.57
2017-05-2514:301993.611995.561992.271992.53
2017-05-2514:001993.051994.931993.051993.60
2017-05-2513:301993.571994.551992.751993.05
2017-05-2513:001995.381995.481993.291993.69
2017-05-2512:301996.061996.231994.601995.47
2017-05-2512:00
2017-05-2511:301996.791996.881996.791996.88
2017-05-2511:001995.651997.071994.321996.84
2017-05-2510:301993.111997.901993.111995.76
2017-05-2510:001989.031992.381987.871992.38
2017-05-2509:301985.551990.541985.281989.01
2017-05-2509:001987.291989.721985.161985.71
2017-05-2415:001988.731988.731988.331988.33
2017-05-2414:301985.691988.831985.211988.83
2017-05-2414:001984.811986.321984.811985.60
2017-05-2413:301985.051986.951984.681984.79
2017-05-2413:001987.231987.621984.821985.07
2017-05-2412:301985.701987.081985.311986.68
2017-05-2412:00
2017-05-2411:301985.361985.511985.361985.51
2017-05-2411:001985.871985.871983.631985.28
2017-05-2410:301986.111986.411984.481985.86
2017-05-2410:001985.891987.251985.261986.04
2017-05-2409:301987.771988.231983.111985.75
2017-05-2409:001991.921992.251987.241987.82
2017-05-2315:001975.971975.971975.911975.91
2017-05-2314:301977.441977.471973.621975.88
2017-05-2314:001979.711979.851977.051977.45
2017-05-2313:301980.391980.471979.671979.78
2017-05-2313:001980.561980.891980.111980.43
2017-05-2312:301980.151981.661979.621980.33
2017-05-2312:00
2017-05-2311:301979.821979.821979.431979.43
2017-05-2311:001978.911980.561978.561979.85
2017-05-2310:301977.731979.821977.161978.95
2017-05-2310:001981.091981.091977.081977.86
2017-05-2309:301979.451982.531978.881981.15
2017-05-2309:001978.201981.251977.641979.44
2017-05-2215:001979.231979.231979.091979.09
2017-05-2214:301976.611979.431976.511979.32
2017-05-2214:001977.281978.381976.491976.60
2017-05-2213:301978.501979.061977.381977.38
2017-05-2213:001980.051980.051978.401978.48
2017-05-2212:301977.201980.421977.201980.13
2017-05-2212:00
2017-05-2211:301976.181976.181975.951975.95
2017-05-2211:001975.811977.501975.691976.47
2017-05-2210:301974.731977.441973.981975.89
2017-05-2210:001973.341976.211972.041975.23
2017-05-2209:301980.411980.411972.761973.09
2017-05-2209:001976.581980.621975.421980.43
2017-05-1915:001969.561969.561969.091969.09
2017-05-1914:301971.441971.761969.531970.80
2017-05-1914:001967.901972.091967.901971.51
2017-05-1913:301967.581968.461967.031967.91
2017-05-1913:001967.251969.241966.301967.62
2017-05-1912:301961.801968.151961.041967.47
2017-05-1912:00
2017-05-1911:301961.481961.651961.481961.65
2017-05-1911:001960.131962.371959.391961.45
2017-05-1910:301961.141963.231959.521960.13
2017-05-1910:001958.341961.871956.741961.35
2017-05-1909:301964.161964.321958.091958.76
2017-05-1909:001967.211968.021961.501963.88
2017-05-1815:001963.361963.361963.131963.13
2017-05-1814:301962.761964.111962.391963.66
2017-05-1814:001959.831963.261959.831962.77
2017-05-1813:301958.961961.061958.441960.67
2017-05-1813:001958.821960.831958.631958.90
2017-05-1812:301959.991960.471958.381958.74
2017-05-1812:00
2017-05-1811:301962.201962.321962.201962.32
2017-05-1811:001957.091962.151957.061962.15
2017-05-1810:301957.171958.371955.251957.02
2017-05-1810:001957.261957.461954.311957.13
2017-05-1809:301966.351966.351957.021957.26
2017-05-1809:001962.481968.141961.671966.46
2017-05-1715:001989.901989.901989.531989.53
2017-05-1714:301989.801990.211987.421989.67
2017-05-1714:001988.391989.941988.391989.93
2017-05-1713:301988.821989.901987.871988.43
2017-05-1713:001987.381989.361987.381988.82
2017-05-1712:301987.121988.261986.481987.33
2017-05-1712:00
2017-05-1711:301990.361990.361990.311990.31
2017-05-1711:001989.921991.851989.431990.34
2017-05-1710:301990.361990.961988.931989.97
2017-05-1710:001990.371991.551988.981990.36
2017-05-1709:301988.091990.981985.631990.73
2017-05-1709:001989.681991.481985.461987.99
2017-05-1615:001999.962000.221999.962000.22
2017-05-1614:301997.562000.061995.851999.81
2017-05-1614:001997.851997.871996.091997.58
2017-05-1613:301998.381998.781996.821997.83
2017-05-1613:001998.181999.041998.061998.41
2017-05-1612:301997.781999.341997.171998.18
2017-05-1612:00
2017-05-1611:301995.901996.081995.901996.08
2017-05-1611:002000.882001.881995.461995.92
2017-05-1610:302003.482005.652000.522000.93
2017-05-1610:002003.672004.732003.282003.55
2017-05-1609:302007.682008.462003.672003.67
2017-05-1609:002004.392008.042004.172007.60
2017-05-1515:001994.531994.851994.531994.85
2017-05-1514:301990.631994.251990.631994.02
2017-05-1514:001990.211991.821990.131990.73
2017-05-1513:301991.831992.031989.751990.21
2017-05-1513:001992.571993.051991.731991.83
2017-05-1512:301991.071992.581990.901992.58
2017-05-1512:00
2017-05-1511:301990.841990.961990.841990.96
2017-05-1511:001990.431991.951989.521990.79
2017-05-1510:301991.771992.531990.341990.43
2017-05-1510:001989.481992.661989.481991.65
2017-05-1509:301988.511990.761988.341989.55
2017-05-1509:001984.701990.011984.511988.81
2017-05-1215:001995.481995.781995.481995.78
2017-05-1214:301993.421995.411992.761994.75
2017-05-1214:001991.781994.441991.781993.57
2017-05-1213:301991.131992.611991.091991.80
2017-05-1213:001989.341991.621989.341991.13
2017-05-1212:301989.621990.481988.381989.62
2017-05-1212:00
2017-05-1211:301989.621989.621989.191989.19
2017-05-1211:001991.521991.941987.731990.36
2017-05-1210:301994.851996.681991.561991.56
2017-05-1210:001995.631996.381994.321994.85
2017-05-1209:301995.061997.641994.611995.64
2017-05-1209:001999.092001.051994.881994.88
2017-05-1115:002003.532003.532003.522003.52
2017-05-1114:302003.632005.352002.772003.95
2017-05-1114:002003.602005.062003.532003.53
2017-05-1113:302005.162005.922003.552003.59
2017-05-1113:001999.922005.151999.922005.15
2017-05-1112:301999.942001.001998.851999.90
2017-05-1112:00
2017-05-1111:302000.302000.382000.302000.38
2017-05-1111:001999.972000.771999.432000.19
2017-05-1110:301999.101999.861997.841999.86
2017-05-1110:001999.071999.901998.371999.14
2017-05-1109:302000.102000.741997.321999.19
2017-05-1109:002004.122004.742000.292000.29
2017-05-1015:002001.602001.602001.502001.50
2017-05-1014:302000.342003.722000.052001.91
2017-05-1014:001999.412000.671999.302000.58
2017-05-1013:301997.592000.011997.591999.44
2017-05-1013:002001.352001.391997.591997.59
2017-05-1012:301999.312002.221999.292001.39
2017-05-1012:00
2017-05-1011:302001.682001.712001.682001.71
2017-05-1011:002001.492002.382001.482001.54
2017-05-1010:302003.352004.142001.462001.52
2017-05-1010:001999.742004.861999.692003.29
2017-05-1009:301998.122001.491997.782000.00
2017-05-1009:002000.432003.471998.031998.03
2017-05-0915:001997.251997.251997.171997.17
2017-05-0914:301998.151998.531996.181997.01
2017-05-0914:001997.971999.491997.971998.26
2017-05-0913:301998.391998.741996.901997.96
2017-05-0913:001997.161999.101995.831998.33
2017-05-0912:301997.981998.061995.141997.18
2017-05-0912:00
2017-05-0911:301999.601999.961999.601999.96
2017-05-0911:001997.691999.681997.691999.60
2017-05-0910:301998.581999.461997.001997.60
2017-05-0910:001998.921999.921998.351998.58
2017-05-0909:302003.282003.491998.841998.88
2017-05-0909:002002.972003.561999.402003.30
2017-05-0815:002002.562002.562002.452002.45
2017-05-0814:302002.032004.132002.032002.68
2017-05-0814:002000.072003.391999.852002.08
2017-05-0813:301999.992001.041999.821999.94
2017-05-0813:002000.562002.652000.002000.04
2017-05-0812:301994.702001.641994.462000.88
2017-05-0812:00
2017-05-0811:301993.921993.921993.921993.92
2017-05-0811:001993.941995.371993.621993.93
2017-05-0810:301990.821994.681990.361993.90
2017-05-0810:001993.351994.881990.711990.74
2017-05-0809:301988.111993.761988.111993.17
2017-05-0809:001981.651988.111981.111988.11
2017-05-0215:001957.341957.471957.341957.47
2017-05-0214:301956.391957.401954.671956.62
2017-05-0214:001957.511958.471954.571956.35
2017-05-0213:301958.281959.211956.531957.45
2017-05-0213:001958.071959.051958.071958.25
2017-05-0212:301958.261958.891957.131958.15
2017-05-0212:00
2017-05-0211:301958.901959.031958.901959.03
2017-05-0211:001956.271958.931956.271958.76
2017-05-0210:301960.261960.261956.331956.37
2017-05-0210:001959.381960.681958.641959.89
2017-05-0209:301954.391959.831954.181959.26
2017-05-0209:001947.751955.211947.751954.45
2017-05-0115:001944.211944.211944.151944.15
2017-05-0114:301941.181944.441941.141943.96
2017-05-0114:001941.031941.401940.641941.24
2017-05-0113:301940.031941.281939.861941.18
2017-05-0113:001940.501941.271939.931939.93
2017-05-0112:301938.381940.871938.351940.54
2017-05-0112:00
2017-05-0111:301938.851939.141938.851939.14
2017-05-0111:001938.601938.931938.031938.85
2017-05-0110:301934.821940.361934.431938.55
2017-05-0110:001935.061935.131933.841934.76
2017-05-0109:301932.391936.021932.341935.04
2017-05-0109:001932.921936.081932.461932.52
2017-04-2815:001933.981934.121933.981934.12
2017-04-2814:301933.111933.871932.001933.82
2017-04-2814:001931.421933.721931.331933.23
2017-04-2813:301933.891934.821930.171931.71
2017-04-2813:001933.031935.191933.031933.87
2017-04-2812:301936.311936.361932.381933.02
2017-04-2812:00
2017-04-2811:301935.731935.901935.731935.90
2017-04-2811:001936.101936.181934.791935.70
2017-04-2810:301937.381937.381935.091936.07
2017-04-2810:001937.891938.271936.421937.51
2017-04-2809:301939.141940.461937.471937.87
2017-04-2809:001939.611942.861938.961939.22
2017-04-2715:001940.651940.651940.291940.29
2017-04-2714:301939.031942.811938.351942.81
2017-04-2714:001938.691939.551937.891939.25
2017-04-2713:301938.701939.051937.741938.68
2017-04-2713:001937.831940.001937.831938.71
2017-04-2712:301939.931941.021937.011937.99
2017-04-2712:00
2017-04-2711:301939.401939.521939.401939.52
2017-04-2711:001937.991939.491936.561939.31
2017-04-2710:301938.951939.151936.891937.80
2017-04-2710:001937.671940.171937.541938.82
2017-04-2709:301934.031938.631933.711937.67
2017-04-2709:001934.761937.041933.941933.95
2017-04-2615:001941.011941.331941.011941.33
2017-04-2614:301937.791940.211937.741939.80
2017-04-2614:001938.791939.831937.661937.91
2017-04-2613:301936.051939.331936.051938.78
2017-04-2613:001934.491935.791932.801935.79
2017-04-2612:301934.741935.021933.011934.57
2017-04-2612:00
2017-04-2611:301935.321935.391935.321935.39
2017-04-2611:001934.471935.701933.691935.23
2017-04-2610:301932.061934.551930.681934.55
2017-04-2610:001932.741933.261931.451931.99
2017-04-2609:301931.121934.271930.891932.72
2017-04-2609:001930.721932.421928.671931.08
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

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