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 
2017-09-2115:002105.772105.772105.472105.47
2017-09-2114:302105.852107.912105.012105.90
2017-09-2114:002108.692109.072105.382105.79
2017-09-2113:302111.662111.662107.672108.90
2017-09-2113:002112.192112.222109.972111.74
2017-09-2112:302117.452117.532111.972112.24
2017-09-2112:00
2017-09-2111:302119.542119.542119.492119.49
2017-09-2111:002116.142119.402115.572119.27
2017-09-2110:302115.932117.262115.932116.12
2017-09-2110:002114.472118.362114.412115.86
2017-09-2109:302116.282116.512114.022114.44
2017-09-2109:002117.912119.192114.882116.30
2017-09-2015:002104.872104.872104.402104.40
2017-09-2014:302102.702105.952102.652105.40
2017-09-2014:002103.262103.632102.222102.66
2017-09-2013:302103.292104.192101.982103.27
2017-09-2013:002103.912105.392103.032103.28
2017-09-2012:302108.462108.892103.852103.88
2017-09-2012:00
2017-09-2011:302105.202105.202105.022105.02
2017-09-2011:002104.132106.002103.952105.03
2017-09-2010:302103.112104.672102.812104.18
2017-09-2010:002101.522103.592100.962103.09
2017-09-2009:302102.552104.422101.572101.57
2017-09-2009:002101.672103.482100.932102.57
2017-09-1915:002104.542104.542104.352104.35
2017-09-1914:302104.552105.712103.152105.06
2017-09-1914:002100.872104.692100.072104.52
2017-09-1913:302095.792101.132095.792101.04
2017-09-1913:002094.622095.862094.622095.75
2017-09-1912:302094.632095.952094.382094.66
2017-09-1912:00
2017-09-1911:302095.312095.312095.242095.24
2017-09-1911:002094.602095.882093.522095.29
2017-09-1910:302091.422094.902091.422094.70
2017-09-1910:002091.982091.992089.852091.54
2017-09-1909:302091.882092.762090.702091.89
2017-09-1909:002088.602092.522088.132091.92
2017-09-1515:002067.552067.652067.552067.65
2017-09-1514:302068.462069.562067.202067.23
2017-09-1514:002067.862069.682067.452068.51
2017-09-1513:302069.032069.142067.572068.00
2017-09-1513:002067.292070.252066.892069.01
2017-09-1512:302062.212068.892062.212067.17
2017-09-1512:00
2017-09-1511:302060.592060.852060.592060.85
2017-09-1511:002060.582061.982060.422060.46
2017-09-1510:302062.352063.462060.512060.58
2017-09-1510:002064.412065.892062.222062.37
2017-09-1509:302063.072064.722063.072064.36
2017-09-1509:002055.752063.302055.392062.63
2017-09-1415:002059.802059.802059.262059.26
2017-09-1414:302060.322060.572057.922060.07
2017-09-1414:002061.262061.472060.262060.36
2017-09-1413:302058.732061.662058.692061.27
2017-09-1413:002063.062063.502058.502058.73
2017-09-1412:302064.802064.802060.892062.97
2017-09-1412:00
2017-09-1411:302066.812067.182066.812067.18
2017-09-1411:002070.982070.982065.932066.63
2017-09-1410:302069.712072.412069.412070.99
2017-09-1410:002069.282071.372068.642069.79
2017-09-1409:302064.162069.322064.082069.01
2017-09-1409:002065.202067.992063.822064.22
2017-09-1315:002065.912065.912065.792065.79
2017-09-1314:302066.452067.372065.602066.14
2017-09-1314:002067.262067.392066.232066.45
2017-09-1313:302068.262068.302067.202067.25
2017-09-1313:002067.202068.572067.172068.27
2017-09-1312:302066.932068.102066.502067.22
2017-09-1312:00
2017-09-1311:302066.142066.362066.142066.36
2017-09-1311:002064.872066.162063.812066.10
2017-09-1310:302066.072066.302064.872064.88
2017-09-1310:002064.012066.102063.262066.07
2017-09-1309:302063.482064.732062.892064.00
2017-09-1309:002064.142065.462062.392063.61
2017-09-1215:002053.132053.302053.132053.30
2017-09-1214:302054.192054.532052.792053.11
2017-09-1214:002054.002054.992053.682054.29
2017-09-1213:302055.402056.822053.832054.03
2017-09-1213:002052.062055.882052.062055.88
2017-09-1212:302052.632054.462051.522051.53
2017-09-1212:00
2017-09-1211:302051.012051.142051.012051.14
2017-09-1211:002051.342052.702050.882050.89
2017-09-1210:302051.682052.312051.222051.33
2017-09-1210:002052.942053.892051.482051.67
2017-09-1209:302052.172052.372049.782052.32
2017-09-1209:002051.462053.672050.462052.35
2017-09-1115:002033.802034.062033.802034.06
2017-09-1114:302034.172034.732032.502033.35
2017-09-1114:002036.132036.242034.202034.20
2017-09-1113:302035.942036.942035.712036.12
2017-09-1113:002038.432038.662035.512035.95
2017-09-1112:302037.942039.892037.942038.42
2017-09-1112:00
2017-09-1111:302037.762037.812037.762037.81
2017-09-1111:002038.712040.312037.722037.72
2017-09-1110:302040.622041.322037.542039.01
2017-09-1110:002037.472040.752036.722040.62
2017-09-1109:302035.952037.892034.882037.43
2017-09-1109:002028.942037.572027.502036.14
2017-09-0815:002010.652010.652010.472010.47
2017-09-0814:302007.462010.352006.412010.35
2017-09-0814:002015.402015.402007.452007.45
2017-09-0813:302014.882016.122014.252015.90
2017-09-0813:002013.402015.192013.402014.81
2017-09-0812:302015.672016.552013.222013.22
2017-09-0812:00
2017-09-0811:302015.902015.922015.902015.92
2017-09-0811:002016.222017.692015.532015.86
2017-09-0810:302016.182017.622016.172016.29
2017-09-0810:002014.262016.192014.262016.13
2017-09-0809:302015.642015.642011.752014.33
2017-09-0809:002012.942016.252012.482015.66
2017-09-0715:002016.382016.442016.382016.44
2017-09-0714:302015.522017.172015.382016.91
2017-09-0714:002017.482017.482013.432015.64
2017-09-0713:302014.492018.252014.092017.38
2017-09-0713:002015.532015.662012.252014.29
2017-09-0712:302021.102021.822015.422015.42
2017-09-0712:00
2017-09-0711:302019.962020.372019.962020.37
2017-09-0711:002019.652020.982018.372019.87
2017-09-0710:302021.122022.262018.532019.71
2017-09-0710:002024.382025.442021.132021.13
2017-09-0709:302022.542025.922020.742025.58
2017-09-0709:002016.742024.832016.112022.49
2017-09-0615:002009.022009.022008.672008.67
2017-09-0614:302008.932009.932008.322009.48
2017-09-0614:002008.612010.732008.262009.00
2017-09-0613:302006.562009.402006.442008.69
2017-09-0613:002006.982008.032006.562006.56
2017-09-0612:302001.592007.092001.592006.96
2017-09-0612:00
2017-09-0611:302002.742003.022002.742003.02
2017-09-0611:002002.562003.612001.712002.69
2017-09-0610:302002.092003.552000.532002.70
2017-09-0610:001999.542002.211999.352002.11
2017-09-0609:301998.162002.691998.041999.55
2017-09-0609:001995.042000.281992.541998.54
2017-09-0515:002007.252007.252007.152007.15
2017-09-0514:302006.762008.232004.932005.86
2017-09-0514:002011.232011.232006.572006.72
2017-09-0513:302011.072011.222008.132011.19
2017-09-0513:002009.492012.402008.382011.03
2017-09-0512:302010.272010.272005.912009.42
2017-09-0512:00
2017-09-0511:302012.612012.612012.372012.37
2017-09-0511:002014.792016.072009.182012.66
2017-09-0510:302019.432019.632014.242014.75
2017-09-0510:002019.422019.632017.362019.44
2017-09-0509:302019.692023.092018.862019.48
2017-09-0509:002024.682025.362018.892019.66
2017-09-0415:002023.192023.192023.072023.07
2017-09-0414:302023.112024.002022.862023.69
2017-09-0414:002023.302023.302020.872023.00
2017-09-0413:302022.222023.772022.222023.29
2017-09-0413:002022.862022.992020.832022.21
2017-09-0412:302024.212025.092020.822022.82
2017-09-0412:00
2017-09-0411:302025.132025.132024.862024.86
2017-09-0411:002023.942025.272022.922025.27
2017-09-0410:302022.382025.342019.882023.89
2017-09-0410:002028.902029.402020.592022.38
2017-09-0409:302036.482037.012028.422029.03
2017-09-0409:002035.562038.302033.152036.37
2017-09-0115:002043.272043.272043.182043.18
2017-09-0114:302043.792045.782043.012043.01
2017-09-0114:002039.282043.902038.652043.86
2017-09-0113:302039.012039.302038.312039.30
2017-09-0113:002038.452039.682037.002039.00
2017-09-0112:302040.742040.742034.632038.34
2017-09-0112:00
2017-09-0111:302041.762041.762041.732041.73
2017-09-0111:002042.172042.952040.332041.69
2017-09-0110:302041.502043.372041.382042.14
2017-09-0110:002041.422041.582038.662041.55
2017-09-0109:302040.662042.702040.512041.34
2017-09-0109:002048.112048.452040.232040.67
2017-08-3115:002040.482040.482040.472040.47
2017-08-3114:302042.842042.842040.112041.13
2017-08-3114:002041.472043.622041.452043.30
2017-08-3113:302043.522043.672041.062041.47
2017-08-3113:002044.112044.472042.342043.57
2017-08-3112:302040.072044.182039.552044.14
2017-08-3112:00
2017-08-3111:302039.742039.742039.742039.74
2017-08-3111:002038.742041.552038.582039.64
2017-08-3110:302037.702040.352037.702038.71
2017-08-3110:002038.542040.862037.282037.59
2017-08-3109:302039.222039.352037.922038.49
2017-08-3109:002035.872040.702035.872039.31
2017-08-3015:002028.542028.542028.172028.17
2017-08-3014:302027.712028.972027.582028.97
2017-08-3014:002028.222033.322027.782027.78
2017-08-3013:302024.312028.282024.252028.28
2017-08-3013:002024.902025.462023.922024.43
2017-08-3012:302024.992025.932024.782024.91
2017-08-3012:00
2017-08-3011:302024.002024.082024.002024.08
2017-08-3011:002024.632024.742023.142024.06
2017-08-3010:302026.042026.632024.102024.60
2017-08-3010:002026.352026.362024.472025.70
2017-08-3009:302024.342027.812024.342026.43
2017-08-3009:002025.632025.632019.982024.12
2017-08-2915:002015.622015.682015.622015.68
2017-08-2914:302016.492016.492014.402015.07
2017-08-2914:002013.822017.042013.782017.01
2017-08-2913:302013.392013.872012.772013.66
2017-08-2913:002013.272013.962012.442013.65
2017-08-2912:302013.292015.022012.572013.14
2017-08-2912:00
2017-08-2911:302012.892013.232012.892013.23
2017-08-2911:002008.502013.642007.852013.18
2017-08-2910:302010.222010.222007.562008.49
2017-08-2910:002013.152013.832009.862010.22
2017-08-2909:302007.442013.722006.272012.98
2017-08-2909:002005.052010.452005.002007.38
2017-08-2815:002018.932018.932018.702018.70
2017-08-2814:302019.742019.782017.972018.91
2017-08-2814:002017.782019.832017.272019.78
2017-08-2813:302016.382018.112015.852017.78
2017-08-2813:002016.432016.732014.992016.41
2017-08-2812:302015.672016.412013.022016.41
2017-08-2812:00
2017-08-2811:302013.452013.632013.452013.63
2017-08-2811:002012.792013.502012.352013.39
2017-08-2810:302015.242016.072012.542012.71
2017-08-2810:002015.022015.422013.922015.23
2017-08-2809:302016.852016.862012.862015.06
2017-08-2809:002019.662023.372016.492017.46
2017-08-2515:002015.012015.012014.832014.83
2017-08-2514:302017.442017.702015.032015.03
2017-08-2514:002015.832018.782015.832017.45
2017-08-2513:302017.632017.632015.872015.87
2017-08-2513:002016.612017.842015.802017.67
2017-08-2512:302016.372019.782016.372016.66
2017-08-2512:00
2017-08-2511:302015.762015.852015.762015.85
2017-08-2511:002013.702015.742013.042015.72
2017-08-2510:302010.352013.832010.352013.83
2017-08-2510:002015.422015.422010.342010.38
2017-08-2509:302011.412016.672011.412015.46
2017-08-2509:002011.902012.922010.122011.47
2017-08-2415:002009.282009.282008.792008.79
2017-08-2414:302010.872012.062009.642009.80
2017-08-2414:002011.472012.902010.742011.23
2017-08-2413:302012.442012.902011.412011.51
2017-08-2413:002014.832015.352011.652012.44
2017-08-2412:302017.422017.422014.302014.93
2017-08-2412:00
2017-08-2411:302016.882017.232016.882017.23
2017-08-2411:002017.182019.342016.432016.73
2017-08-2410:302018.182018.942016.232017.21
2017-08-2410:002016.902020.082016.372018.57
2017-08-2409:302016.462018.702015.832016.88
2017-08-2409:002014.052017.582014.052016.39
2017-08-2315:002018.742018.842018.742018.84
2017-08-2314:302019.672019.712016.982017.73
2017-08-2314:002019.812019.882018.992019.62
2017-08-2313:302020.782022.342020.342020.43
2017-08-2313:002020.012021.202019.802020.78
2017-08-2312:302020.592020.592016.992020.02
2017-08-2312:00
2017-08-2311:302023.032023.032022.882022.88
2017-08-2311:002024.192024.432022.762023.02
2017-08-2310:302026.462026.472023.512024.17
2017-08-2310:002026.922027.542026.292026.39
2017-08-2309:302025.372027.572024.692026.88
2017-08-2309:002032.612032.612025.272026.07
2017-08-2215:002014.502014.502013.912013.91
2017-08-2214:302012.932015.092012.892014.54
2017-08-2214:002014.622014.662011.852012.92
2017-08-2213:302015.942015.942013.132014.12
2017-08-2213:002016.512016.612014.792015.94
2017-08-2212:302016.262016.722015.632016.50
2017-08-2212:00
2017-08-2211:302015.182015.182015.032015.03
2017-08-2211:002015.332015.402013.732015.20
2017-08-2210:302017.572017.572013.132015.28
2017-08-2210:002013.612019.082013.572017.66
2017-08-2209:302010.802013.862010.362013.32
2017-08-2209:002012.342016.292010.852010.85
2017-08-2115:002013.222013.222012.762012.76
2017-08-2114:302013.332014.842012.992013.18
2017-08-2114:002012.212013.632011.632013.42
2017-08-2113:302011.332012.472010.512012.24
2017-08-2113:002013.462013.602011.102011.31
2017-08-2112:302012.322014.852011.712013.43
2017-08-2112:00
2017-08-2111:302010.722010.872010.722010.87
2017-08-2111:002010.562012.252009.122010.62
2017-08-2110:302014.212014.732010.302010.50
2017-08-2110:002015.112015.472010.992014.20
2017-08-2109:302014.752016.742013.722015.36
2017-08-2109:002019.482019.482012.472014.44
2017-08-1815:002016.032016.032015.592015.59
2017-08-1814:302015.622017.012014.062015.79
2017-08-1814:002012.702015.652012.312015.56
2017-08-1813:302013.692013.852011.952012.81
2017-08-1813:002018.432018.512013.662013.66
2017-08-1812:302018.332019.432017.082018.46
2017-08-1812:00
2017-08-1811:302016.582016.702016.582016.70
2017-08-1811:002016.782018.222014.742016.35
2017-08-1810:302017.962018.052015.832016.68
2017-08-1810:002017.142019.662017.122017.98
2017-08-1809:302013.472017.152012.732017.15
2017-08-1809:002013.512015.792009.482013.21
2017-08-1715:002038.212038.212037.692037.69
2017-08-1714:302039.532040.062037.992037.99
2017-08-1714:002040.222040.332038.902039.57
2017-08-1713:302040.552041.252040.182040.20
2017-08-1713:002040.212040.712039.552040.54
2017-08-1712:302040.652042.212039.082040.20
2017-08-1712:00
2017-08-1711:302038.972039.092038.972039.09
2017-08-1711:002036.412039.582036.362038.95
2017-08-1710:302035.912038.132035.872036.38
2017-08-1710:002037.622037.772035.702035.90
2017-08-1709:302039.002040.692037.442037.83
2017-08-1709:002037.752040.192034.812039.03

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