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 
2017-12-1415:002281.092281.092280.972280.97
2017-12-1414:302276.952281.212276.642281.21
2017-12-1414:002277.722277.822274.592276.81
2017-12-1413:302276.852278.432275.782277.68
2017-12-1413:002280.722281.712276.002276.72
2017-12-1412:302282.722284.672278.622280.74
2017-12-1412:00
2017-12-1411:302282.072282.082282.072282.08
2017-12-1411:002282.072282.592281.512282.08
2017-12-1410:302281.952282.902281.142282.06
2017-12-1410:002283.002283.122281.352281.61
2017-12-1409:302284.582285.932283.002283.03
2017-12-1409:002282.052285.682281.032284.61
2017-12-1315:002284.762284.762284.602284.60
2017-12-1314:302281.872284.522280.622284.52
2017-12-1314:002283.392283.752281.312281.84
2017-12-1313:302286.922286.922282.352283.42
2017-12-1313:002283.952286.982281.712286.98
2017-12-1312:302283.292284.912278.762283.52
2017-12-1312:00
2017-12-1311:302288.522288.522288.272288.27
2017-12-1311:002288.672291.192288.122288.31
2017-12-1310:302290.402290.672287.342288.69
2017-12-1310:002289.622291.602289.622290.35
2017-12-1309:302290.462291.352288.032289.44
2017-12-1309:002292.242294.042290.002290.57
2017-12-1215:002289.722290.002289.722290.00
2017-12-1214:302287.222289.522285.992289.52
2017-12-1214:002287.232288.232284.782287.15
2017-12-1213:302289.832290.072285.832287.23
2017-12-1213:002289.332290.522288.202289.76
2017-12-1212:302293.422293.422288.282289.42
2017-12-1212:00
2017-12-1211:302294.272294.272294.272294.27
2017-12-1211:002292.942294.502292.312294.33
2017-12-1210:302294.002295.002292.672292.96
2017-12-1210:002292.422293.952291.402293.88
2017-12-1209:302291.122297.222291.122292.63
2017-12-1209:002289.452291.762288.492291.05
2017-12-1115:002287.322287.792287.322287.79
2017-12-1114:302281.272286.612280.962286.61
2017-12-1114:002282.992283.362281.272281.37
2017-12-1113:302281.982284.022281.252283.07
2017-12-1113:002279.452282.252279.452282.00
2017-12-1112:302274.622279.922274.622279.38
2017-12-1112:00
2017-12-1111:302273.022273.122273.022273.12
2017-12-1111:002272.922274.082272.402273.06
2017-12-1110:302273.102275.132271.662272.90
2017-12-1110:002273.652275.002272.482273.15
2017-12-1109:302279.002279.002273.782273.83
2017-12-1109:002282.992282.992277.942279.06
2017-12-0815:002275.742275.742275.702275.70
2017-12-0814:302271.022275.342271.022275.34
2017-12-0814:002270.432272.162269.502271.20
2017-12-0813:302269.732271.592269.622270.45
2017-12-0813:002269.682269.882267.062269.70
2017-12-0812:302270.422271.042268.562269.71
2017-12-0812:00
2017-12-0811:302271.182271.492271.182271.49
2017-12-0811:002270.762271.842268.862271.06
2017-12-0810:302266.082271.122266.082270.70
2017-12-0810:002265.022266.742264.502266.01
2017-12-0809:302265.222267.832264.672264.87
2017-12-0809:002250.492266.332250.492265.00
2017-12-0715:002253.592253.592253.462253.46
2017-12-0714:302253.652254.992251.742254.05
2017-12-0714:002249.562253.812247.582253.65
2017-12-0713:302249.942250.162247.932249.56
2017-12-0713:002250.472251.742249.682250.35
2017-12-0712:302249.532251.252248.762250.36
2017-12-0712:00
2017-12-0711:302251.842252.202251.842252.20
2017-12-0711:002252.352252.452250.162251.78
2017-12-0710:302250.202253.202250.202252.35
2017-12-0710:002253.002253.002248.782250.22
2017-12-0709:302247.642253.362247.642253.23
2017-12-0709:002238.982248.732238.982248.24
2017-12-0615:002227.422227.422227.212227.21
2017-12-0614:302227.832229.712226.342227.11
2017-12-0614:002225.542227.392221.812227.39
2017-12-0613:302226.542229.332223.822225.42
2017-12-0613:002233.382233.502226.632226.63
2017-12-0612:302237.182237.182230.132233.40
2017-12-0612:00
2017-12-0611:302246.822246.822246.782246.78
2017-12-0611:002251.382251.622245.772246.42
2017-12-0610:302251.872253.002248.822251.65
2017-12-0610:002252.082254.572251.772251.88
2017-12-0609:302250.202253.242248.832252.05
2017-12-0609:002252.212252.552247.902250.24
2017-12-0515:002260.022260.022259.582259.58
2017-12-0514:302261.532262.492259.342259.34
2017-12-0514:002260.472263.512259.862261.63
2017-12-0513:302260.112261.582258.852260.32
2017-12-0513:002257.762260.212257.232260.17
2017-12-0512:302255.562259.752255.562257.68
2017-12-0512:00
2017-12-0511:302251.652251.862251.652251.86
2017-12-0511:002250.642252.132249.392251.45
2017-12-0510:302247.532251.352247.532250.74
2017-12-0510:002244.592247.852244.142247.59
2017-12-0509:302246.052247.522242.502244.68
2017-12-0509:002246.082249.632242.302246.07
2017-12-0415:002254.162254.382254.162254.38
2017-12-0414:302259.142259.782253.052253.23
2017-12-0414:002260.652262.362256.082259.08
2017-12-0413:302260.552261.102258.642260.49
2017-12-0413:002263.202263.342259.922260.56
2017-12-0412:302265.762266.382262.392263.36
2017-12-0412:00
2017-12-0411:302264.592264.592264.502264.50
2017-12-0411:002265.532265.682264.662264.68
2017-12-0410:302265.302265.582262.342265.58
2017-12-0410:002269.102270.852264.152265.65
2017-12-0409:302267.862271.732265.322269.13
2017-12-0409:002272.292273.872264.562268.49
2017-12-0115:002267.032267.032266.632266.63
2017-12-0114:302268.792270.912265.622265.62
2017-12-0114:002268.472269.672266.932268.70
2017-12-0113:302262.872271.412262.512268.08
2017-12-0113:002259.812263.702259.592262.94
2017-12-0112:302262.512263.132259.482259.94
2017-12-0112:00
2017-12-0111:302258.262258.332258.262258.33
2017-12-0111:002257.712258.702254.932258.11
2017-12-0110:302261.142264.232255.502257.70
2017-12-0110:002259.712263.052259.092261.37
2017-12-0109:302275.922276.732258.942259.90
2017-12-0109:002276.202280.332273.312275.17
2017-11-3015:002261.832261.832260.992260.99
2017-11-3014:302263.292265.742262.362263.35
2017-11-3014:002257.902263.812257.902263.26
2017-11-3013:302255.042258.722254.872257.95
2017-11-3013:002253.522255.492253.062255.06
2017-11-3012:302250.142253.312249.752253.20
2017-11-3012:00
2017-11-3011:302249.762249.822249.762249.82
2017-11-3011:002250.102251.202248.562249.63
2017-11-3010:302252.742252.892248.362250.64
2017-11-3010:002247.512254.802247.512252.75
2017-11-3009:302249.262250.922247.362247.36
2017-11-3009:002255.452255.772244.552249.28
2017-11-2915:002253.352253.442253.352253.44
2017-11-2914:302250.682253.172249.112253.17
2017-11-2914:002249.882252.372249.882250.67
2017-11-2913:302249.432249.982247.982249.87
2017-11-2913:002249.652250.672248.812249.37
2017-11-2912:302249.672252.482249.672249.76
2017-11-2912:00
2017-11-2911:302252.022252.142252.022252.14
2017-11-2911:002250.212252.862249.972251.80
2017-11-2910:302253.342253.342250.172250.28
2017-11-2910:002248.972253.972248.002253.39
2017-11-2909:302253.022253.492248.312248.89
2017-11-2909:002250.252253.712247.842253.42
2017-11-2815:002235.972235.972235.642235.64
2017-11-2814:302236.302236.362234.822235.45
2017-11-2814:002233.962236.752233.912236.31
2017-11-2813:302233.782235.012233.112234.07
2017-11-2813:002233.552234.832233.432233.83
2017-11-2812:302239.282239.312232.132233.18
2017-11-2812:00
2017-11-2811:302242.802243.212242.802243.21
2017-11-2811:002246.762246.762242.082242.64
2017-11-2810:302236.682246.622236.352246.62
2017-11-2810:002232.522238.642232.512236.83
2017-11-2809:302234.212234.672229.382232.51
2017-11-2809:002240.182241.752233.352234.12
2017-11-2715:002241.712241.712241.532241.53
2017-11-2714:302242.192242.572240.832241.31
2017-11-2714:002237.762242.332237.642242.31
2017-11-2713:302243.372243.372237.862237.86
2017-11-2713:002243.062244.262242.092243.23
2017-11-2712:302244.292245.302243.082243.08
2017-11-2712:00
2017-11-2711:302243.952244.352243.952244.35
2017-11-2711:002245.352245.352241.382244.01
2017-11-2710:302247.482247.482241.252245.34
2017-11-2710:002253.292253.292246.432247.46
2017-11-2709:302251.892254.942250.232253.54
2017-11-2709:002256.492256.492248.972251.91
2017-11-2415:002246.692246.692246.502246.50
2017-11-2414:302247.642248.142246.402246.48
2017-11-2414:002247.912248.022245.932247.54
2017-11-2413:302246.332247.962245.162247.90
2017-11-2413:002243.852247.492243.262246.36
2017-11-2412:302239.592244.232238.132243.69
2017-11-2412:00
2017-11-2411:302237.562237.612237.562237.61
2017-11-2411:002234.552237.562233.822237.56
2017-11-2410:302235.492235.842232.972234.56
2017-11-2410:002235.452236.652234.352235.40
2017-11-2409:302233.322237.152233.152235.38
2017-11-2409:002231.332234.002229.602233.42
2017-11-2215:002242.892242.892242.202242.20
2017-11-2214:302244.342244.452241.942242.59
2017-11-2214:002243.122244.792242.032244.40
2017-11-2213:302242.442244.052242.312243.09
2017-11-2213:002245.932246.772240.462241.34
2017-11-2212:302248.112249.742245.062245.90
2017-11-2212:00
2017-11-2211:302247.342247.452247.342247.45
2017-11-2211:002245.562248.052245.552247.35
2017-11-2210:302247.532248.322245.372245.51
2017-11-2210:002247.002248.092245.112247.55
2017-11-2209:302244.662249.442243.162247.11
2017-11-2209:002247.392252.432243.232244.27
2017-11-2115:002235.212235.212234.662234.66
2017-11-2114:302240.652240.652235.862235.86
2017-11-2114:002241.712242.502239.382240.85
2017-11-2113:302241.042243.832241.032241.77
2017-11-2113:002240.182243.012239.232241.01
2017-11-2112:302238.602240.282237.212240.20
2017-11-2112:00
2017-11-2111:302239.712239.712239.432239.43
2017-11-2111:002239.942241.922239.502240.14
2017-11-2110:302236.362240.992236.002239.73
2017-11-2110:002238.172240.042236.092236.45
2017-11-2109:302242.932244.152237.422237.88
2017-11-2109:002234.812241.922232.302241.59
2017-11-2015:002220.492220.492220.152220.15
2017-11-2014:302223.592223.592220.962221.27
2017-11-2014:002219.732223.552219.732223.24
2017-11-2013:302220.512221.852219.182219.23
2017-11-2013:002219.182220.932216.232220.58
2017-11-2012:302217.822220.612217.322219.23
2017-11-2012:00
2017-11-2011:302217.922217.922217.802217.80
2017-11-2011:002216.162219.692214.892217.99
2017-11-2010:302221.002222.212215.912216.26
2017-11-2010:002222.102225.342218.382220.53
2017-11-2009:302223.372224.382221.612222.17
2017-11-2009:002216.632225.422213.032222.88
2017-11-1715:002225.722225.722225.572225.57
2017-11-1714:302221.822226.672219.132225.86
2017-11-1714:002228.362228.362221.442222.51
2017-11-1713:302227.872229.652223.892228.25
2017-11-1713:002223.202230.092220.292227.96
2017-11-1712:302231.672233.962223.382223.67
2017-11-1712:00
2017-11-1711:302225.332225.332225.022225.02
2017-11-1711:002242.052242.602224.462225.33
2017-11-1710:302246.822246.862238.892241.88
2017-11-1710:002247.172248.972244.402246.62
2017-11-1709:302244.672247.042242.902247.04
2017-11-1709:002242.802244.962236.612244.96
2017-11-1615:002223.822223.822223.012223.01
2017-11-1614:302222.652226.582221.622224.09
2017-11-1614:002227.362231.902220.002222.63
2017-11-1613:302218.812229.022217.842227.66
2017-11-1613:002211.762220.552211.762218.83
2017-11-1612:302211.162212.642207.452211.83
2017-11-1612:00
2017-11-1611:302213.352213.352213.282213.28
2017-11-1611:002206.692213.452206.692213.36
2017-11-1610:302206.032208.282205.192206.97
2017-11-1610:002205.032207.302203.652206.11
2017-11-1609:302204.292208.412201.052205.10
2017-11-1609:002193.042205.452193.042204.26
2017-11-1515:002201.782201.782200.682200.68
2017-11-1514:302206.702212.492202.382202.99
2017-11-1514:002200.832206.962198.892206.96
2017-11-1513:302202.472205.232200.942201.16
2017-11-1513:002198.042203.552198.042202.48
2017-11-1512:302214.202215.572195.952198.05
2017-11-1512:00
2017-11-1511:302213.062213.062213.052213.05
2017-11-1511:002216.862216.862210.692213.00
2017-11-1510:302218.032219.132215.052216.77
2017-11-1510:002225.482225.512215.622218.05
2017-11-1509:302222.592227.032216.142225.95
2017-11-1509:002231.052231.052222.342222.95
2017-11-1415:002244.972244.972244.542244.54
2017-11-1414:302247.282248.422243.202245.01
2017-11-1414:002250.322251.492246.732246.80
2017-11-1413:302251.222251.622248.802250.32
2017-11-1413:002251.132252.802246.582251.36
2017-11-1412:302249.722254.592249.532251.12
2017-11-1412:00
2017-11-1411:302247.092247.312247.092247.31
2017-11-1411:002251.002251.982245.782247.02
2017-11-1410:302250.092253.062248.992250.96
2017-11-1410:002245.892252.802245.892250.24
2017-11-1409:302248.052248.092241.182245.92
2017-11-1409:002246.822254.452245.692248.01
2017-11-1315:002250.962250.962250.312250.31
2017-11-1314:302261.012261.252251.132251.13
2017-11-1314:002261.322262.132260.282261.00
2017-11-1313:302259.682261.692259.412261.29
2017-11-1313:002261.072263.482259.632259.63
2017-11-1312:302260.312262.192259.472261.06
2017-11-1312:00
2017-11-1311:302260.932260.932260.742260.74
2017-11-1311:002262.382262.552259.402261.04
2017-11-1310:302261.742264.542261.022262.35
2017-11-1310:002261.302261.732257.172261.70
2017-11-1309:302259.292262.282257.362261.45
2017-11-1309:002266.972268.412259.282259.28
2017-11-1015:002272.342272.342271.882271.88
2017-11-1014:302275.462275.462271.802273.71
2017-11-1014:002272.542276.392270.912275.52
2017-11-1013:302273.442274.432270.382272.34
2017-11-1013:002266.212274.102265.982273.47
2017-11-1012:302268.232270.412266.722266.72
2017-11-1012:00
2017-11-1011:302264.242264.242263.932263.93
2017-11-1011:002269.342270.502262.222264.23
2017-11-1010:302271.752275.042268.702269.36
2017-11-1010:002263.762271.052263.582271.05
2017-11-1009:302264.312266.282258.332263.65
2017-11-1009:002262.272271.922262.272264.19
2017-11-0915:002287.632287.942287.632287.94
2017-11-0914:302270.852290.742260.532287.29
2017-11-0914:002302.792303.422270.832271.70
2017-11-0913:302320.052321.232300.732302.50
2017-11-0913:002323.222324.692320.342320.34
2017-11-0912:302317.172323.782315.952323.27
2017-11-0912:00
2017-11-0911:302325.992326.272325.992326.27
2017-11-0911:002316.212326.712316.072326.31
2017-11-0910:302308.802316.472308.802316.47
2017-11-0910:002309.892311.782308.002308.74
2017-11-0909:302310.012311.182306.632309.37
2017-11-0909:002300.722310.702299.572309.71

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。 

Twitter