TOPIX コンポジット 30分足 時系列データ

TOPIX コンポジット
 
 
始値 
高値 
安値 
終値 
2017-03-3015:001931.161931.361931.161931.36
2017-03-3014:301931.581933.181930.411931.03
2017-03-3014:001937.291937.301930.571931.51
2017-03-3013:301939.741940.901937.221937.29
2017-03-3013:001941.711942.221939.691939.77
2017-03-3012:301941.581943.811941.281941.48
2017-03-3012:00
2017-03-3011:301944.241944.281944.241944.28
2017-03-3011:001943.451945.371942.221944.29
2017-03-3010:301944.151944.571941.261943.61
2017-03-3010:001944.441945.441943.171944.07
2017-03-3009:301941.971943.871940.671943.87
2017-03-3009:001943.751948.471941.961941.98
2017-03-2915:001949.141949.661949.141949.66
2017-03-2914:301949.221949.351946.971948.54
2017-03-2914:001950.131950.921949.291949.29
2017-03-2913:301949.441950.161947.951950.13
2017-03-2913:001946.251949.421946.211949.17
2017-03-2912:301948.721948.721945.161946.23
2017-03-2912:00
2017-03-2911:301949.411949.521949.411949.52
2017-03-2911:001949.491951.871948.061949.64
2017-03-2910:301945.341949.241945.341949.24
2017-03-2910:001946.851948.191945.181945.46
2017-03-2909:301950.621951.481945.361946.89
2017-03-2909:001952.001953.761949.941950.72
2017-03-2815:001952.661953.151952.661953.15
2017-03-2814:301947.971951.991947.971951.99
2017-03-2814:001948.691949.181947.441948.00
2017-03-2813:301949.511949.961948.471948.47
2017-03-2813:001951.131952.061948.801949.61
2017-03-2812:301951.661952.041950.261951.18
2017-03-2812:00
2017-03-2811:301951.041951.041950.851950.85
2017-03-2811:001948.121951.741948.121951.54
2017-03-2810:301946.191949.201945.411948.15
2017-03-2810:001947.481947.841942.371945.80
2017-03-2809:301949.021950.201947.341947.57
2017-03-2809:001943.941949.301943.241949.04
2017-03-2715:001926.941927.321926.941927.32
2017-03-2714:301927.601927.921925.321927.11
2017-03-2714:001927.291927.911925.651927.68
2017-03-2713:301926.861928.651926.831927.34
2017-03-2713:001928.091929.291925.761926.80
2017-03-2712:301926.911929.311926.801928.04
2017-03-2712:00
2017-03-2711:301925.431925.431925.351925.35
2017-03-2711:001924.631926.881923.911925.80
2017-03-2710:301924.331926.741924.141924.61
2017-03-2710:001927.081927.101921.551924.85
2017-03-2709:301934.221934.221926.781926.78
2017-03-2709:001934.461936.271931.591934.24
2017-03-2415:001951.881951.991951.881951.99
2017-03-2414:301951.691953.021950.361951.50
2017-03-2414:001950.101952.441950.081951.95
2017-03-2413:301951.011951.661949.911950.10
2017-03-2413:001950.541951.081949.681951.00
2017-03-2412:301951.831951.831946.461950.53
2017-03-2412:00
2017-03-2411:301954.121954.281954.121954.28
2017-03-2411:001949.901954.211949.721954.21
2017-03-2410:301953.991957.001950.001950.00
2017-03-2410:001949.501954.461947.341954.03
2017-03-2409:301944.061950.551943.331950.02
2017-03-2409:001934.491944.641934.151943.98
2017-03-2315:001935.361935.361934.921934.92
2017-03-2314:301933.501936.541932.801935.77
2017-03-2314:001933.581934.731932.711933.47
2017-03-2313:301932.561934.971932.251933.64
2017-03-2313:001933.041934.141931.731932.38
2017-03-2312:301932.341933.091930.751933.04
2017-03-2312:00
2017-03-2311:301933.051933.491933.051933.49
2017-03-2311:001930.981932.971929.651932.97
2017-03-2310:301927.591933.131927.391930.63
2017-03-2310:001931.781932.441925.691927.64
2017-03-2309:301929.971932.581927.011931.88
2017-03-2309:001932.001936.451929.851930.29
2017-03-2215:001935.471935.471934.651934.65
2017-03-2214:301939.271939.431934.561936.73
2017-03-2214:001940.741941.041938.871939.29
2017-03-2213:301940.541941.531940.351940.64
2017-03-2213:001939.711940.611938.961940.56
2017-03-2212:301940.911941.881938.471939.70
2017-03-2212:00
2017-03-2211:301939.371939.371939.331939.33
2017-03-2211:001942.871942.901937.421939.30
2017-03-2210:301942.411943.851940.851942.67
2017-03-2210:001946.801946.841942.271942.27
2017-03-2209:301947.891948.641945.951946.66
2017-03-2209:001946.851948.621940.881947.60
2017-03-2115:001976.741976.741976.641976.64
2017-03-2114:301977.641979.751976.111977.51
2017-03-2114:001976.821978.131976.441977.63
2017-03-2113:301977.051977.131976.181976.85
2017-03-2113:001977.601977.941976.631977.05
2017-03-2112:301978.141978.461976.561977.62
2017-03-2112:00
2017-03-2111:301977.171977.801977.171977.80
2017-03-2111:001977.851978.401975.961977.03
2017-03-2110:301973.661979.381973.401977.87
2017-03-2110:001970.081973.821969.911973.40
2017-03-2109:301969.861971.591968.191970.32
2017-03-2109:001972.211973.781967.461969.76
2017-03-1715:001979.931979.931979.691979.69
2017-03-1714:301979.551981.921978.571981.92
2017-03-1714:001979.181979.721978.501979.58
2017-03-1713:301979.491981.711979.071979.17
2017-03-1713:001979.461980.571978.881979.44
2017-03-1712:301978.311979.501977.641979.48
2017-03-1712:00
2017-03-1711:301978.781978.931978.781978.93
2017-03-1711:001979.341979.501977.721978.86
2017-03-1710:301981.271981.381979.061979.32
2017-03-1710:001980.391981.661979.471981.37
2017-03-1709:301977.251981.051976.471980.46
2017-03-1709:001979.251980.371977.371977.59
2017-03-1615:001988.441988.441988.341988.34
2017-03-1614:301986.371989.111985.751989.11
2017-03-1614:001989.051989.261985.941986.27
2017-03-1613:301987.011989.231986.281989.10
2017-03-1613:001989.551989.841987.041987.04
2017-03-1612:301984.821990.271984.561989.59
2017-03-1612:00
2017-03-1611:301983.671983.941983.671983.94
2017-03-1611:001984.581984.621981.661983.63
2017-03-1610:301984.211986.001984.001984.63
2017-03-1610:001979.051987.181978.601984.19
2017-03-1609:301982.141982.341978.991979.11
2017-03-1609:001974.511981.671973.631981.67
2017-03-1515:001986.601986.601986.601986.60
2017-03-1514:301984.541987.681984.541986.68
2017-03-1514:001984.041984.751983.551984.54
2017-03-1513:301983.421984.271983.181984.03
2017-03-1513:001985.881986.291983.361983.36
2017-03-1512:301985.771986.421984.551985.82
2017-03-1512:00
2017-03-1511:301983.631983.951983.631983.95
2017-03-1511:001983.621984.001983.201983.47
2017-03-1510:301982.691983.921982.201983.61
2017-03-1510:001982.781982.961981.791982.65
2017-03-1509:301981.321984.751980.961982.70
2017-03-1509:001983.251984.751979.631981.29
2017-03-1415:001991.591991.591991.131991.13
2017-03-1414:301991.621992.661991.401992.21
2017-03-1414:001992.341992.591990.751991.61
2017-03-1413:301991.141992.581991.141992.30
2017-03-1413:001990.941991.461990.851991.14
2017-03-1412:301991.981991.981990.191990.99
2017-03-1412:00
2017-03-1411:301990.971991.331990.971991.33
2017-03-1411:001990.231991.011990.051990.96
2017-03-1410:301990.121990.691989.891990.27
2017-03-1410:001991.691992.091990.221990.22
2017-03-1409:301990.581991.851990.421991.70
2017-03-1409:001993.621993.621989.891990.56
2017-03-1315:001993.671994.281993.671994.28
2017-03-1314:301992.541993.891992.541993.06
2017-03-1314:001992.241993.361992.091992.55
2017-03-1313:301993.071993.971992.111992.29
2017-03-1313:001994.511994.801993.101993.12
2017-03-1312:301994.611995.551993.051994.46
2017-03-1312:00
2017-03-1311:301994.021994.251994.021994.25
2017-03-1311:001992.651994.371992.651994.03
2017-03-1310:301995.421995.481992.581992.83
2017-03-1310:001991.391995.491991.391995.30
2017-03-1309:301988.241991.851988.241991.35
2017-03-1309:001985.491989.951984.151988.29
2017-03-1015:001990.441990.441990.001990.00
2017-03-1014:301988.311990.961988.241990.55
2017-03-1014:001988.261989.191986.341988.30
2017-03-1013:301985.741988.271985.591988.27
2017-03-1013:001986.571986.721985.481985.78
2017-03-1012:301987.831987.831984.971986.63
2017-03-1012:00
2017-03-1011:301986.991987.051986.991987.05
2017-03-1011:001985.971988.231985.771987.07
2017-03-1010:301985.651987.081984.731985.93
2017-03-1010:001983.361985.951982.921985.64
2017-03-1009:301985.441987.431983.281983.42
2017-03-1009:001981.611986.991979.081985.69
2017-03-0915:001965.761965.761965.571965.57
2017-03-0914:301964.721966.311964.591965.88
2017-03-0914:001964.801965.941964.501964.62
2017-03-0913:301965.511966.741964.771964.77
2017-03-0913:001962.251966.161962.151965.27
2017-03-0912:301962.191963.811961.901962.35
2017-03-0912:00
2017-03-0911:301962.791962.791962.751962.75
2017-03-0911:001961.881962.861960.231962.76
2017-03-0910:301963.951965.501961.871961.87
2017-03-0910:001965.551965.791962.731963.98
2017-03-0909:301965.681966.451963.321966.05
2017-03-0909:001967.831967.831964.241965.79
2017-03-0815:001959.701959.971959.701959.97
2017-03-0814:301958.211959.201956.601959.16
2017-03-0814:001958.011959.221957.291958.18
2017-03-0813:301957.601958.541956.791957.98
2017-03-0813:001958.421958.641957.031957.61
2017-03-0812:301957.581958.771956.211958.37
2017-03-0812:00
2017-03-0811:301958.711958.711958.611958.61
2017-03-0811:001957.891959.171956.901958.71
2017-03-0810:301954.321957.901953.211957.90
2017-03-0810:001960.821960.821953.771954.38
2017-03-0809:301961.811962.621960.331960.76
2017-03-0809:001963.131964.821959.491961.77
2017-03-0715:001965.721966.021965.721966.02
2017-03-0714:301964.141965.401964.141964.33
2017-03-0714:001965.891966.421964.161964.17
2017-03-0713:301964.251966.091963.851965.87
2017-03-0713:001966.261966.261964.171964.31
2017-03-0712:301965.791966.261965.051966.26
2017-03-0712:00
2017-03-0711:301966.291966.291966.291966.29
2017-03-0711:001966.721967.341965.591966.31
2017-03-0710:301967.411967.411966.651966.68
2017-03-0710:001966.311968.321966.311967.47
2017-03-0709:301964.361967.901964.361966.10
2017-03-0709:001963.771965.691963.121964.37
2017-03-0615:001965.651965.841965.651965.84
2017-03-0614:301967.611969.051965.051965.67
2017-03-0614:001966.881967.801965.871967.78
2017-03-0613:301967.581967.591964.821966.75
2017-03-0613:001965.691968.411965.521967.60
2017-03-0612:301963.401966.431963.401965.90
2017-03-0612:00
2017-03-0611:301964.301964.371964.301964.37
2017-03-0611:001965.621965.661963.871964.34
2017-03-0610:301964.871966.211964.871965.58
2017-03-0610:001962.071964.881962.061964.88
2017-03-0609:301963.331964.771961.711962.00
2017-03-0609:001964.081965.301960.001963.22
2017-03-0315:001969.331969.821969.331969.82
2017-03-0314:301963.991968.921962.411968.92
2017-03-0314:001966.241967.791963.901963.90
2017-03-0313:301966.321966.431964.131965.98
2017-03-0313:001966.741968.681964.431966.29
2017-03-0312:301971.691971.691965.231966.76
2017-03-0312:00
2017-03-0311:301974.891974.891974.721974.72
2017-03-0311:001972.681975.141972.441974.81
2017-03-0310:301974.381974.631972.321972.70
2017-03-0310:001974.501974.641972.511974.42
2017-03-0309:301976.901978.161974.581974.58
2017-03-0309:001975.311978.811975.121976.87
2017-03-0215:001978.431978.431978.211978.21
2017-03-0214:301979.121980.111978.211978.28
2017-03-0214:001979.651980.541977.881978.28
2017-03-0213:301978.781980.571978.461979.66
2017-03-0213:001979.771981.391978.741978.86
2017-03-0212:301983.671984.321979.901979.90
2017-03-0212:00
2017-03-0211:301985.951986.891985.951986.89
2017-03-0211:001983.971985.961983.771985.32
2017-03-0210:301983.371985.601983.121983.98
2017-03-0210:001983.671984.481981.951983.32
2017-03-0209:301986.781988.671983.491983.65
2017-03-0209:001987.341991.391985.481986.56
2017-03-0115:001963.541963.551963.541963.55
2017-03-0114:301964.621964.621962.411963.55
2017-03-0114:001961.671964.541961.671964.45
2017-03-0113:301958.511963.151958.511961.67
2017-03-0113:001956.811960.171956.711958.52
2017-03-0112:301955.841960.041954.291957.14
2017-03-0112:00
2017-03-0111:301948.021948.221948.021948.22
2017-03-0111:001946.261952.731942.111947.91
2017-03-0110:301957.341957.341946.271946.27
2017-03-0110:001955.601958.631955.021957.39
2017-03-0109:301956.631958.601955.621955.62
2017-03-0109:001952.301961.621948.191957.43
2017-02-2815:001941.181941.181941.101941.10
2017-02-2814:301952.751952.751942.221942.52
2017-02-2814:001953.131954.821952.231952.82
2017-02-2813:301954.831955.361953.071953.08
2017-02-2813:001956.581958.021954.771954.79
2017-02-2812:301957.641957.781954.451956.56
2017-02-2812:00
2017-02-2811:301957.311957.311957.231957.23
2017-02-2811:001955.461957.621955.461957.51
2017-02-2810:301956.951958.911955.441955.44
2017-02-2810:001953.541957.561953.541957.01
2017-02-2809:301956.751958.491952.511953.35
2017-02-2809:001949.611957.461949.561956.63
2017-02-2715:001939.911939.911939.431939.43
2017-02-2714:301939.481941.951938.241940.38
2017-02-2714:001941.661943.091939.471939.53
2017-02-2713:301944.511944.961941.191941.38
2017-02-2713:001943.121946.601943.121944.75
2017-02-2712:301942.741943.981941.531943.15
2017-02-2712:00
2017-02-2711:301937.081937.081936.931936.93
2017-02-2711:001934.341937.141933.451937.14
2017-02-2710:301931.781936.001929.621934.27
2017-02-2710:001940.831941.491928.331931.39
2017-02-2709:301942.331944.221938.671940.95
2017-02-2709:001943.341945.161938.201942.44
2017-02-2415:001959.711959.821959.711959.82
2017-02-2414:301960.651960.651957.531959.90
2017-02-2414:001960.411961.061959.361960.57
2017-02-2413:301958.961960.551958.951960.28
2017-02-2413:001962.151962.461955.651958.88
2017-02-2412:301965.201965.541962.171962.17
2017-02-2412:00
2017-02-2411:301966.291966.371966.291966.37
2017-02-2411:001967.531967.591965.401966.42
2017-02-2410:301969.571969.711966.531967.57
2017-02-2410:001966.881970.281965.791969.59
2017-02-2409:301957.701968.181957.701967.06
2017-02-2409:001955.221958.561954.201957.72
2017-02-2315:001967.621967.621967.561967.56
2017-02-2314:301963.821967.941963.821967.71
2017-02-2314:001964.171964.281961.831963.80
2017-02-2313:301964.111966.301963.971964.40
2017-02-2313:001963.821964.181962.501964.15
2017-02-2312:301962.751964.031961.921963.85
2017-02-2312:00
2017-02-2311:301961.651961.711961.651961.71
2017-02-2311:001959.291962.271959.281961.63
2017-02-2310:301959.961959.961958.831959.30
2017-02-2310:001958.381960.201956.341960.02
2017-02-2309:301964.741964.961958.391958.39
2017-02-2309:001968.041968.041964.001964.23

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