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 
2017-01-1915:001931.011931.011930.321930.32
2017-01-1914:301931.351932.691930.571931.24
2017-01-1914:001930.921933.431930.751931.49
2017-01-1913:301927.441931.211927.361930.55
2017-01-1913:001928.171928.241925.521927.41
2017-01-1912:301927.981928.191921.451928.12
2017-01-1912:00
2017-01-1911:301928.531928.861928.531928.86
2017-01-1911:001933.091933.201926.901928.15
2017-01-1910:301932.641933.531931.261933.09
2017-01-1910:001933.491933.491929.321932.61
2017-01-1909:301930.381937.741930.301933.42
2017-01-1909:001931.871935.091929.761930.49
2017-01-1815:001913.071913.071912.231912.23
2017-01-1814:301914.471915.441912.191915.05
2017-01-1814:001904.371914.761904.201914.44
2017-01-1813:301904.091905.971903.611904.39
2017-01-1813:001901.271904.141900.781904.07
2017-01-1812:301897.551902.921897.241901.47
2017-01-1812:00
2017-01-1811:301899.481899.481899.331899.33
2017-01-1811:001894.101900.391893.941899.33
2017-01-1810:301894.991898.191893.201894.06
2017-01-1810:001888.791895.441888.381895.16
2017-01-1809:301893.541896.171888.621888.62
2017-01-1809:001898.431905.581893.551893.57
2017-01-1715:001906.361906.361906.101906.10
2017-01-1714:301909.711911.091906.051908.07
2017-01-1714:001915.301915.301909.211909.75
2017-01-1713:301918.131919.291913.161915.19
2017-01-1713:001918.861919.921916.081918.06
2017-01-1712:301918.261919.461916.201919.18
2017-01-1712:00
2017-01-1711:301919.661919.721919.661919.72
2017-01-1711:001923.701923.701918.681919.49
2017-01-1710:301926.071926.071921.551923.65
2017-01-1710:001913.631926.261913.631926.26
2017-01-1709:301915.281915.471908.081913.55
2017-01-1709:001925.881925.881912.311915.27
2017-01-1615:001933.591933.591933.411933.41
2017-01-1614:301934.011935.511933.301933.34
2017-01-1614:001935.211935.451933.271933.99
2017-01-1613:301933.591936.201933.041935.22
2017-01-1613:001930.461934.371929.641933.65
2017-01-1612:301931.981933.481929.301930.73
2017-01-1612:00
2017-01-1611:301934.161935.041934.161935.04
2017-01-1611:001937.551938.041933.721933.72
2017-01-1610:301938.541940.181936.891937.54
2017-01-1610:001946.121946.401937.241938.53
2017-01-1609:301945.871946.481944.161946.09
2017-01-1609:001946.091949.911945.361945.85
2017-01-1315:001950.911951.441950.911951.44
2017-01-1314:301948.411950.811948.311950.00
2017-01-1314:001946.391949.531946.391948.56
2017-01-1313:301948.771948.941946.111946.36
2017-01-1313:001949.491951.091948.511948.67
2017-01-1312:301949.451952.391948.601949.28
2017-01-1312:00
2017-01-1311:301945.581945.821945.581945.82
2017-01-1311:001945.281945.591942.771945.47
2017-01-1310:301944.641945.391943.441945.30
2017-01-1310:001944.591947.041944.001944.61
2017-01-1309:301941.251944.641939.231944.59
2017-01-1309:001937.791944.471936.711941.11
2017-01-1215:001939.391939.411939.391939.41
2017-01-1214:301942.361942.391938.491939.58
2017-01-1214:001936.151943.611936.151942.34
2017-01-1213:301934.241936.501933.391936.12
2017-01-1213:001932.691934.191930.691934.17
2017-01-1212:301941.591941.911932.261932.59
2017-01-1212:00
2017-01-1211:301943.041943.281943.041943.28
2017-01-1211:001945.851945.931940.691943.00
2017-01-1210:301945.661946.601943.641945.74
2017-01-1210:001939.521945.561938.131945.56
2017-01-1209:301937.541940.581934.541939.54
2017-01-1209:001952.931952.931935.601936.96
2017-01-1115:001957.991958.411957.991958.41
2017-01-1114:301957.981959.811957.621957.86
2017-01-1114:001956.821959.961956.821958.00
2017-01-1113:301957.301957.861956.101956.75
2017-01-1113:001958.321959.071957.041957.09
2017-01-1112:301957.821959.251957.411958.35
2017-01-1112:00
2017-01-1111:301958.331958.391958.331958.39
2017-01-1111:001956.931960.811956.241958.33
2017-01-1110:301956.731957.581955.871956.98
2017-01-1110:001957.961958.981956.141956.48
2017-01-1109:301957.131958.011954.991957.99
2017-01-1109:001955.541958.661952.311956.70
2017-01-1015:001948.671948.671948.121948.12
2017-01-1014:301948.331953.701948.331950.17
2017-01-1014:001951.511952.641947.681948.30
2017-01-1013:301946.301952.001946.051951.97
2017-01-1013:001945.581948.751945.461945.57
2017-01-1012:301956.711956.711945.441945.44
2017-01-1012:00
2017-01-1011:301963.341963.571963.341963.57
2017-01-1011:001962.241967.541962.241963.38
2017-01-1010:301959.141963.211959.141962.15
2017-01-1010:001957.111959.831955.631959.59
2017-01-1009:301960.641960.841956.841957.11
2017-01-1009:001958.651961.351956.121960.57
2017-01-0615:001962.421962.421962.181962.18
2017-01-0614:301960.721964.041960.721963.33
2017-01-0614:001959.151960.671958.501960.67
2017-01-0613:301956.381959.631954.151959.09
2017-01-0613:001958.791959.301956.091956.42
2017-01-0612:301957.711959.491957.291958.81
2017-01-0612:00
2017-01-0611:301957.581957.581957.521957.52
2017-01-0611:001956.871958.621956.811957.58
2017-01-0610:301959.011959.991956.371956.74
2017-01-0610:001956.491959.781956.251959.01
2017-01-0609:301954.351956.401954.181956.24
2017-01-0609:001947.471954.651947.151954.31
2017-01-0515:001964.941965.261964.941965.26
2017-01-0514:301960.061965.711959.821964.92
2017-01-0514:001961.011961.981958.921960.15
2017-01-0513:301962.961964.281960.641960.97
2017-01-0513:001962.251964.471961.741962.96
2017-01-0512:301962.321963.611961.051962.21
2017-01-0512:00
2017-01-0511:301964.461964.481964.461964.48
2017-01-0511:001965.341965.941963.471964.59
2017-01-0510:301967.651967.651964.781965.54
2017-01-0510:001965.151968.011963.661967.64
2017-01-0509:301965.811968.631964.571964.57
2017-01-0509:001967.771968.461962.771965.64
2017-01-0415:001963.601963.761963.601963.76
2017-01-0414:301963.041964.111961.061963.40
2017-01-0414:001961.391963.341960.951962.98
2017-01-0413:301960.271961.491959.701961.09
2017-01-0413:001960.001962.661959.411960.38
2017-01-0412:301959.671962.141957.811960.04
2017-01-0412:00
2017-01-0411:301961.021961.341961.021961.34
2017-01-0411:001959.621962.221959.231961.03
2017-01-0410:301955.271959.671954.471959.53
2017-01-0410:001953.941955.601951.921955.44
2017-01-0409:301946.251954.931945.591954.06
2017-01-0409:001937.641948.191936.131946.01
2016-12-3015:001917.821918.351917.821918.35
2016-12-3014:301920.461921.631915.661915.66
2016-12-3014:001917.881920.561917.881920.50
2016-12-3013:301920.531920.761917.891917.89
2016-12-3013:001917.921922.071917.801920.38
2016-12-3012:301915.021918.121914.721917.95
2016-12-3012:00
2016-12-3011:301911.231911.371911.231911.37
2016-12-3011:001910.041911.431907.661911.29
2016-12-3010:301905.841910.121905.841910.02
2016-12-3010:001908.081908.361904.991905.77
2016-12-3009:301907.001909.281905.661908.50
2016-12-3009:001906.151910.031905.781907.12
2016-12-2915:001918.301918.301918.141918.14
2016-12-2914:301915.721919.361915.721918.95
2016-12-2914:001918.151919.081914.591915.59
2016-12-2913:301914.321918.481913.051918.15
2016-12-2913:001917.341917.421911.681914.32
2016-12-2912:301921.361921.391916.411917.07
2016-12-2912:00
2016-12-2911:301921.751921.801921.751921.80
2016-12-2911:001920.531922.081919.601921.75
2016-12-2910:301918.281922.541918.281920.65
2016-12-2910:001924.741924.831918.151918.74
2016-12-2909:301926.221930.551924.401924.73
2016-12-2909:001931.041931.621922.601926.11
2016-12-2815:001941.881941.881941.541941.54
2016-12-2814:301942.731943.031939.931941.20
2016-12-2814:001944.361944.401942.341942.76
2016-12-2813:301944.821944.871943.671944.34
2016-12-2813:001944.031946.041943.291944.82
2016-12-2812:301942.571945.291940.061944.12
2016-12-2812:00
2016-12-2811:301941.711942.041941.711942.04
2016-12-2811:001940.841942.261940.771941.63
2016-12-2810:301941.311941.841940.061940.80
2016-12-2810:001939.521941.381939.411941.29
2016-12-2809:301937.301941.041937.301939.50
2016-12-2809:001940.611940.971937.221937.24
2016-12-2715:001941.271941.271940.911940.91
2016-12-2714:301939.211942.741938.261941.95
2016-12-2714:001941.091941.951938.571939.20
2016-12-2713:301942.601942.601939.851940.94
2016-12-2713:001946.151946.151942.691942.69
2016-12-2712:301949.351949.641945.011946.05
2016-12-2712:00
2016-12-2711:301948.301948.301947.991947.99
2016-12-2711:001948.031949.111947.191948.37
2016-12-2710:301947.141951.821947.141948.04
2016-12-2710:001945.271947.181945.261947.10
2016-12-2709:301942.891945.421942.091945.12
2016-12-2709:001938.511944.161938.191943.06
2016-12-2615:001943.591943.591943.321943.32
2016-12-2614:301945.951946.181942.901943.58
2016-12-2614:001944.981945.991944.571945.94
2016-12-2613:301945.021945.571944.291944.74
2016-12-2613:001943.931945.891943.891945.06
2016-12-2612:301944.761945.611943.421943.94
2016-12-2612:00
2016-12-2611:301944.861944.881944.861944.88
2016-12-2611:001944.701945.491944.511944.85
2016-12-2610:301944.791945.061944.101944.76
2016-12-2610:001944.751946.251944.731944.78
2016-12-2609:301945.791946.251944.371944.59
2016-12-2609:001946.671948.111945.261945.70
2016-12-2215:001950.161950.571950.161950.57
2016-12-2214:301945.901949.801945.281949.80
2016-12-2214:001946.621947.941944.261946.07
2016-12-2213:301947.461947.471945.181946.67
2016-12-2213:001945.601947.391945.521947.39
2016-12-2212:301945.731945.731942.581945.42
2016-12-2212:00
2016-12-2211:301947.481948.051947.481948.05
2016-12-2211:001944.821947.481943.731947.48
2016-12-2210:301945.431946.181944.411945.11
2016-12-2210:001945.841947.641944.971945.42
2016-12-2209:301942.411946.811942.161945.93
2016-12-2209:001948.511948.731940.571942.57
2016-12-2115:001951.941952.021951.941952.02
2016-12-2114:301951.941953.621949.501952.33
2016-12-2114:001950.161954.301950.161951.99
2016-12-2113:301957.361957.361947.831950.08
2016-12-2113:001961.501962.441957.431957.43
2016-12-2112:301960.421962.431958.561961.60
2016-12-2112:00
2016-12-2111:301961.281961.431961.281961.43
2016-12-2111:001963.151963.821960.051961.17
2016-12-2110:301964.411965.181962.111963.11
2016-12-2110:001965.011965.961963.461964.39
2016-12-2109:301967.961968.451964.841965.08
2016-12-2109:001965.241969.511965.091967.97
2016-12-2015:001961.311961.391961.311961.39
2016-12-2014:301960.711961.861959.541961.16
2016-12-2014:001962.171962.481960.381960.81
2016-12-2013:301957.921962.511957.921962.20
2016-12-2013:001954.591958.061954.341958.06
2016-12-2012:301954.381955.611951.741954.58
2016-12-2012:00
2016-12-2011:301953.181953.181953.141953.14
2016-12-2011:001951.491953.711951.491953.23
2016-12-2010:301952.991953.251951.181951.43
2016-12-2010:001954.621954.851952.061952.96
2016-12-2009:301955.361955.761952.701954.62
2016-12-2009:001953.071954.981951.731954.98
2016-12-1915:001957.491957.491957.241957.24
2016-12-1914:301956.931958.041956.281957.39
2016-12-1914:001956.631957.131955.521956.92
2016-12-1913:301955.631957.791955.631956.64
2016-12-1913:001955.501956.291952.471955.67
2016-12-1912:301954.191955.541953.651955.50
2016-12-1912:00
2016-12-1911:301953.951953.951953.941953.94
2016-12-1911:001952.631954.401952.371953.96
2016-12-1910:301951.601953.671949.081952.42
2016-12-1910:001954.171954.861950.521951.25
2016-12-1909:301954.571956.021953.711954.21
2016-12-1909:001954.221956.831952.561954.91
2016-12-1615:001959.561959.561959.311959.31
2016-12-1614:301959.071960.411958.201960.41
2016-12-1614:001957.141959.221957.051958.96
2016-12-1613:301955.331957.451954.501957.14
2016-12-1613:001957.721957.721955.291955.50
2016-12-1612:301958.071959.501954.391957.38
2016-12-1612:00
2016-12-1611:301959.471959.471959.191959.19
2016-12-1611:001958.861960.641958.381959.46
2016-12-1610:301956.541959.121956.281958.89
2016-12-1610:001958.891959.501955.611956.36
2016-12-1609:301959.711961.101955.851958.76
2016-12-1609:001964.431964.721957.631959.94
2016-12-1515:001949.051949.251949.051949.25
2016-12-1514:301952.661953.461947.631948.52
2016-12-1514:001953.401956.451952.231952.78
2016-12-1513:301949.451953.751949.451953.38
2016-12-1513:001943.311949.931941.941949.39
2016-12-1512:301945.271948.371943.381943.48
2016-12-1512:00
2016-12-1511:301944.121944.531944.121944.53
2016-12-1511:001950.291950.911943.361944.12
2016-12-1510:301948.771952.921948.621950.36
2016-12-1510:001951.551953.041947.341948.85
2016-12-1509:301957.551959.701946.781950.62
2016-12-1509:001950.331962.591950.081957.57
2016-12-1415:001944.341944.341944.151944.15
2016-12-1414:301945.731945.811942.221944.26
2016-12-1414:001945.841947.601945.071945.71
2016-12-1413:301946.341946.861945.181945.80
2016-12-1413:001945.431947.171944.371946.35
2016-12-1412:301943.901947.381942.981945.51
2016-12-1412:00
2016-12-1411:301942.941943.181942.941943.18
2016-12-1411:001942.881943.681941.211942.60
2016-12-1410:301943.051943.501941.401942.94
2016-12-1410:001944.871945.101940.831942.97
2016-12-1409:301943.381946.861943.381945.23
2016-12-1409:001947.761948.621943.321943.32
2016-12-1315:001946.061946.111946.061946.11
2016-12-1314:301943.051945.891942.201945.47
2016-12-1314:001940.871942.491938.331942.42
2016-12-1313:301936.731942.591936.731941.00
2016-12-1313:001934.561937.171934.561936.49
2016-12-1312:301933.751936.101929.331934.61
2016-12-1312:00
2016-12-1311:301933.781933.781933.341933.34
2016-12-1311:001936.431936.521934.321934.32
2016-12-1310:301937.621940.421936.371936.55
2016-12-1310:001934.591937.721930.591937.72
2016-12-1309:301930.551936.471929.541934.51
2016-12-1309:001929.471931.831924.301930.62
2016-12-1215:001934.641935.011934.641935.01
2016-12-1214:301935.661935.761931.811933.91
2016-12-1214:001934.731936.731933.371935.65
2016-12-1213:301931.321934.561928.221934.56
2016-12-1213:001931.361932.541925.931931.70
2016-12-1212:301927.551930.381920.871930.05
2016-12-1212:00
2016-12-1211:301930.711931.241930.711931.24
2016-12-1211:001942.731944.091928.281930.60
2016-12-1210:301946.911947.221942.671942.75
2016-12-1210:001947.541947.661942.111946.88
2016-12-1209:301946.031949.731944.771947.32
2016-12-1209:001943.801946.911939.271946.19

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