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 
2017-07-2615:002045.362045.362045.322045.32
2017-07-2614:302043.552047.102043.462045.42
2017-07-2614:002044.052044.812043.472043.47
2017-07-2613:302043.682043.872040.932043.87
2017-07-2613:002044.572044.572041.722043.67
2017-07-2612:302046.702047.452044.702044.70
2017-07-2612:00
2017-07-2611:302046.282046.282045.632045.63
2017-07-2611:002047.572048.122046.242046.88
2017-07-2610:302049.792050.952046.492047.58
2017-07-2610:002051.792051.942049.812049.81
2017-07-2609:302052.852054.152051.492051.77
2017-07-2609:002054.202054.842052.042052.83
2017-07-2515:002040.842040.842040.432040.43
2017-07-2514:302042.272042.492040.352040.75
2017-07-2514:002041.712042.512041.562042.26
2017-07-2513:302041.682042.472041.402041.73
2017-07-2513:002043.252043.622041.592041.66
2017-07-2512:302042.922044.082042.922043.23
2017-07-2512:00
2017-07-2511:302041.242041.242041.002041.00
2017-07-2511:002045.452045.762040.392041.28
2017-07-2510:302048.182048.312045.142045.49
2017-07-2510:002046.742049.182046.292048.13
2017-07-2509:302048.152049.042046.662046.76
2017-07-2509:002045.102050.172044.682048.09
2017-07-2415:002046.252046.252046.132046.13
2017-07-2414:302048.102049.382044.942046.17
2017-07-2414:002042.652048.372042.562048.06
2017-07-2413:302039.242042.702039.242042.69
2017-07-2413:002039.982040.292038.582039.27
2017-07-2412:302039.902041.082039.802039.98
2017-07-2412:00
2017-07-2411:302039.882039.882039.822039.82
2017-07-2411:002039.952040.052038.272039.90
2017-07-2410:302037.832040.662037.642040.08
2017-07-2410:002040.342040.902036.852037.75
2017-07-2409:302038.512040.552037.992040.31
2017-07-2409:002042.412042.862035.992038.49
2017-07-2115:002057.142057.142056.992056.99
2017-07-2114:302057.452057.452055.402056.24
2017-07-2114:002057.202057.892056.912057.49
2017-07-2113:302057.682058.062057.172057.18
2017-07-2113:002057.052057.652055.912057.65
2017-07-2112:302055.392057.652055.162056.88
2017-07-2112:00
2017-07-2111:302055.002055.092055.002055.09
2017-07-2111:002055.402055.442054.572054.99
2017-07-2110:302055.402055.692054.852055.35
2017-07-2110:002057.682057.712054.972055.48
2017-07-2109:302058.552059.032056.002057.60
2017-07-2109:002056.422058.792055.112058.61
2017-07-2015:002060.892060.892060.892060.89
2017-07-2014:302061.152061.482059.752060.71
2017-07-2014:002060.132061.432059.912061.11
2017-07-2013:302060.462060.602059.902060.13
2017-07-2013:002062.412062.412059.972060.38
2017-07-2012:302061.932063.292060.682062.44
2017-07-2012:00
2017-07-2011:302058.692058.692058.672058.67
2017-07-2011:002059.312059.422057.742058.59
2017-07-2010:302054.852060.652054.842059.35
2017-07-2010:002051.852054.932051.362054.86
2017-07-2009:302050.802052.432049.972051.83
2017-07-2009:002049.942052.602047.932050.84
2017-07-1915:002046.912046.912046.842046.84
2017-07-1914:302045.272047.752045.272046.47
2017-07-1914:002043.272046.782043.272045.35
2017-07-1913:302046.282046.452043.262043.27
2017-07-1913:002047.492047.872045.832046.31
2017-07-1912:302048.112048.582046.782047.49
2017-07-1912:00
2017-07-1911:302048.652048.652048.532048.53
2017-07-1911:002046.262049.072045.102048.68
2017-07-1910:302045.102046.572045.092046.29
2017-07-1910:002044.842046.482044.842045.19
2017-07-1909:302041.732044.702041.492044.70
2017-07-1909:002040.652042.042038.172041.65
2017-07-1815:002045.612045.612045.182045.18
2017-07-1814:302043.622046.312043.162046.31
2017-07-1814:002043.302043.602042.552043.60
2017-07-1813:302044.792044.952043.262043.26
2017-07-1813:002041.702045.182041.702044.75
2017-07-1812:302038.302041.802037.922041.80
2017-07-1812:00
2017-07-1811:302040.032040.032039.942039.94
2017-07-1811:002038.682040.642038.682040.11
2017-07-1810:302038.082039.322033.062038.71
2017-07-1810:002043.272043.632037.552038.06
2017-07-1809:302046.122046.272042.672043.16
2017-07-1809:002045.812046.542041.712046.13
2017-07-1415:002051.772051.772051.582051.58
2017-07-1414:302053.132053.882051.702051.70
2017-07-1414:002052.592053.782052.482053.13
2017-07-1413:302052.592052.662052.282052.63
2017-07-1413:002054.042054.752053.002053.00
2017-07-1412:302053.922055.542053.922054.13
2017-07-1412:00
2017-07-1411:302053.412053.802053.412053.80
2017-07-1411:002051.972053.312051.192053.13
2017-07-1410:302052.602052.802051.182051.85
2017-07-1410:002050.682053.192050.682052.62
2017-07-1409:302047.622050.922046.992050.68
2017-07-1409:002050.412051.442047.742047.78
2017-07-1315:002043.502043.502043.442043.44
2017-07-1314:302042.872044.812042.802043.45
2017-07-1314:002045.052045.102042.612042.85
2017-07-1313:302043.702045.652042.672045.04
2017-07-1313:002040.792043.822040.732043.68
2017-07-1312:302046.122046.152039.292040.75
2017-07-1312:00
2017-07-1311:302047.182047.182047.012047.01
2017-07-1311:002045.582047.512045.582047.14
2017-07-1310:302046.722047.052045.322045.65
2017-07-1310:002044.292047.132044.292046.74
2017-07-1309:302049.452050.662043.332044.26
2017-07-1309:002051.422052.352049.202049.40
2017-07-1215:002044.132044.132043.682043.68
2017-07-1214:302045.372046.072043.482044.04
2017-07-1214:002042.872045.442042.872045.37
2017-07-1213:302042.862043.572042.262042.86
2017-07-1213:002041.552043.502041.012042.86
2017-07-1212:302046.602046.732040.292041.82
2017-07-1212:00
2017-07-1211:302047.472047.472047.352047.35
2017-07-1211:002047.102047.882046.182047.88
2017-07-1210:302046.652047.592046.622047.03
2017-07-1210:002045.662047.412044.802046.69
2017-07-1209:302049.202049.262045.752045.75
2017-07-1209:002048.242049.172044.932049.04
2017-07-1115:002053.802053.802053.602053.60
2017-07-1114:302053.642054.382053.412053.74
2017-07-1114:002052.342053.992052.342053.66
2017-07-1113:302051.002052.452050.402052.34
2017-07-1113:002051.392053.842050.942050.94
2017-07-1112:302047.372051.932046.892051.46
2017-07-1112:00
2017-07-1111:302046.982047.202046.982047.20
2017-07-1111:002044.032047.122044.032046.89
2017-07-1110:302045.082045.722043.592044.04
2017-07-1110:002044.282046.262044.002045.05
2017-07-1109:302043.862045.032043.862044.27
2017-07-1109:002039.002044.342038.312043.89
2017-07-1015:002039.092039.092038.892038.89
2017-07-1014:302039.492040.542038.302039.70
2017-07-1014:002036.132039.432034.872039.43
2017-07-1013:302040.332040.382036.162036.16
2017-07-1013:002041.462041.622040.372040.37
2017-07-1012:302038.102044.522038.102041.51
2017-07-1012:00
2017-07-1011:302038.012038.012037.902037.90
2017-07-1011:002036.992037.882036.662037.88
2017-07-1010:302034.862037.012034.672036.93
2017-07-1010:002036.552037.442034.822034.90
2017-07-1009:302034.162036.492033.932036.46
2017-07-1009:002041.212041.212034.142034.23
2017-07-0715:002028.362028.372028.362028.37
2017-07-0714:302028.402029.102026.522028.74
2017-07-0714:002026.852029.282026.852028.40
2017-07-0713:302027.372028.702026.792026.86
2017-07-0713:002032.492032.492027.352027.39
2017-07-0712:302032.272033.052030.662032.50
2017-07-0712:00
2017-07-0711:302035.872035.872035.862035.86
2017-07-0711:002037.102037.472035.542035.91
2017-07-0710:302035.092037.832033.192037.17
2017-07-0710:002028.622036.512028.492035.04
2017-07-0709:302029.982031.392028.042028.57
2017-07-0709:002024.712032.552024.712029.59
2017-07-0615:002039.482039.482039.092039.09
2017-07-0614:302039.882040.712036.912040.66
2017-07-0614:002037.562040.422035.942039.93
2017-07-0613:302036.632037.942036.632037.42
2017-07-0613:002035.382037.282034.922036.60
2017-07-0612:302039.312040.302034.432035.40
2017-07-0612:00
2017-07-0611:302041.522041.622041.522041.62
2017-07-0611:002040.382042.132039.862041.35
2017-07-0610:302040.682042.842039.962040.35
2017-07-0610:002039.102040.712037.152040.68
2017-07-0609:302041.502043.662038.072039.11
2017-07-0609:002041.452043.662038.332041.45
2017-07-0515:002042.892043.012042.892043.01
2017-07-0514:302038.462043.182038.142042.35
2017-07-0514:002038.152039.372037.502038.48
2017-07-0513:302039.362039.572037.472038.05
2017-07-0513:002034.512039.782034.512039.53
2017-07-0512:302029.162036.242029.162034.43
2017-07-0512:00
2017-07-0511:302026.872026.872026.622026.62
2017-07-0511:002024.832027.252023.842026.99
2017-07-0510:302031.052031.122022.572025.14
2017-07-0510:002029.152031.932027.982031.05
2017-07-0509:302028.102031.622028.102029.88
2017-07-0509:002030.112032.782027.542028.19
2017-07-0415:002031.572031.732031.572031.73
2017-07-0414:302029.452031.802026.882031.33
2017-07-0414:002032.872032.872026.262029.37
2017-07-0413:302036.052036.232031.142032.73
2017-07-0413:002037.742038.152035.782035.78
2017-07-0412:302041.902042.432036.512037.64
2017-07-0412:00
2017-07-0411:302042.232042.232042.002042.00
2017-07-0411:002043.442043.712042.082042.21
2017-07-0410:302042.752043.982042.272043.41
2017-07-0410:002041.142042.912039.912042.81
2017-07-0409:302044.312045.942040.572040.61
2017-07-0409:002051.512052.082044.272044.31
2017-07-0315:002037.292037.572037.292037.57
2017-07-0314:302038.962039.012035.582036.99
2017-07-0314:002040.322040.322038.542038.97
2017-07-0313:302039.092040.392038.472040.39
2017-07-0313:002039.782040.112037.942039.12
2017-07-0312:302037.632040.652037.632039.77
2017-07-0312:00
2017-07-0311:302036.352036.352036.302036.30
2017-07-0311:002036.682037.722035.672036.30
2017-07-0310:302034.432038.162034.412036.79
2017-07-0310:002035.342036.712034.182034.45
2017-07-0309:302036.972037.522033.222035.42
2017-07-0309:002036.612038.722034.732036.88
2017-06-3015:002034.342034.502034.342034.50
2017-06-3014:302028.542033.172028.302033.03
2017-06-3014:002030.902031.102027.052028.56
2017-06-3013:302029.632031.452029.632030.90
2017-06-3013:002030.322030.722028.752029.65
2017-06-3012:302031.082032.282029.662030.24
2017-06-3012:00
2017-06-3011:302031.802031.872031.802031.87
2017-06-3011:002033.222033.222029.422031.96
2017-06-3010:302028.202033.032028.202033.03
2017-06-3010:002028.052029.722025.602028.17
2017-06-3009:302031.752031.922026.732027.25
2017-06-3009:002032.482035.362029.692031.75
2017-06-2915:002049.722049.972049.722049.97
2017-06-2914:302048.862050.682048.432049.74
2017-06-2914:002048.842048.952046.902048.86
2017-06-2913:302050.772050.952048.782048.91
2017-06-2913:002050.672051.552050.102050.84
2017-06-2912:302051.052052.902050.882050.88
2017-06-2912:00
2017-06-2911:302050.722050.722050.532050.53
2017-06-2911:002050.632051.412049.692050.70
2017-06-2910:302047.412050.682046.342050.68
2017-06-2910:002046.952047.682045.782047.40
2017-06-2909:302049.432050.872046.692047.03
2017-06-2909:002053.092054.152049.222049.52
2017-06-2815:002037.542037.742037.542037.74
2017-06-2814:302040.882040.882036.062036.06
2017-06-2814:002041.542041.992040.462040.92
2017-06-2813:302040.632041.652040.632041.59
2017-06-2813:002041.512041.602040.502040.75
2017-06-2812:302041.782042.312040.912041.45
2017-06-2812:00
2017-06-2811:302042.822042.822042.772042.77
2017-06-2811:002047.052047.272042.202042.85
2017-06-2810:302048.042048.232045.702047.04
2017-06-2810:002044.702048.622044.702047.95
2017-06-2809:302041.412044.662041.412044.66
2017-06-2809:002039.632044.512039.312041.46
2017-06-2715:002043.512043.512043.462043.46
2017-06-2714:302044.592045.222041.692042.73
2017-06-2714:002043.462044.642042.542044.64
2017-06-2713:302043.912044.072042.812043.53
2017-06-2713:002044.262044.962043.642043.88
2017-06-2712:302043.792044.932043.662044.21
2017-06-2712:00
2017-06-2711:302043.562043.562043.392043.39
2017-06-2711:002043.652044.182043.382043.62
2017-06-2710:302043.582044.902043.092043.68
2017-06-2710:002041.072043.592041.072043.59
2017-06-2709:302042.192042.962039.332041.09
2017-06-2709:002042.932044.852041.642042.26
2017-06-2615:002035.332035.332034.852034.85
2017-06-2614:302034.862036.762034.862035.91
2017-06-2614:002036.112036.522034.722034.82
2017-06-2613:302035.752036.092035.172036.08
2017-06-2613:002035.722035.842035.142035.71
2017-06-2612:302036.512036.772035.642035.77
2017-06-2612:00
2017-06-2611:302036.162036.162036.042036.04
2017-06-2611:002035.432036.362034.982036.14
2017-06-2610:302036.262037.092035.222035.46
2017-06-2610:002036.102037.172036.042036.28
2017-06-2609:302038.282038.682035.842036.16
2017-06-2609:002034.462039.662032.722038.28
2017-06-2315:002034.202034.202033.842033.84
2017-06-2314:302033.622034.662033.012034.60
2017-06-2314:002033.142034.032032.242033.64
2017-06-2313:302034.382035.122033.312033.31
2017-06-2313:002034.912035.932033.702034.37
2017-06-2312:302033.922035.422033.922035.17
2017-06-2312:00
2017-06-2311:302030.922030.922030.782030.78
2017-06-2311:002030.462031.412030.302031.00
2017-06-2310:302032.112032.132030.022030.51
2017-06-2310:002032.282034.192031.712032.10
2017-06-2309:302032.192033.352031.882032.06
2017-06-2309:002034.992035.062029.202032.16
2017-06-2215:002033.282033.282032.552032.55
2017-06-2214:302035.032035.772033.202033.53
2017-06-2214:002033.822035.162033.582034.99
2017-06-2213:302036.972037.142033.432033.82
2017-06-2213:002037.422037.712036.782037.01
2017-06-2212:302035.212040.002035.212037.45
2017-06-2212:00
2017-06-2211:302033.352033.522033.352033.52
2017-06-2211:002036.262036.902032.672033.30
2017-06-2210:302036.042036.902035.852036.26
2017-06-2210:002033.662036.092033.662035.93
2017-06-2209:302035.322036.352033.312033.75
2017-06-2209:002035.642036.112033.152035.34
2017-06-2115:002034.072034.092034.072034.09
2017-06-2114:302036.532036.532032.802032.90
2017-06-2114:002035.282038.012035.282036.56
2017-06-2113:302034.992035.772033.942035.18
2017-06-2113:002034.772035.542033.972035.02
2017-06-2112:302036.102036.142032.232034.76
2017-06-2112:00
2017-06-2111:302038.252038.602038.252038.60
2017-06-2111:002038.982039.272037.692038.09
2017-06-2110:302038.012041.322037.472039.01
2017-06-2110:002038.272039.422037.562038.11
2017-06-2109:302034.732038.662030.702038.26
2017-06-2109:002038.372038.582033.992035.53

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