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 
2017-02-2415:001959.711959.821959.711959.82
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
2017-02-2215:001968.141968.611968.141968.61
2017-02-2214:301967.511968.031965.751967.51
2017-02-2214:001966.981968.291966.451967.52
2017-02-2213:301965.681967.081964.901966.99
2017-02-2213:001967.171967.481965.781965.78
2017-02-2212:301965.351967.321964.781966.88
2017-02-2212:00
2017-02-2211:301965.321965.321965.261965.26
2017-02-2211:001963.661965.651963.661965.20
2017-02-2210:301968.871969.361963.861963.90
2017-02-2210:001969.931970.011967.431968.85
2017-02-2209:301966.011970.851966.011969.90
2017-02-2209:001970.851970.851965.281965.97
2017-02-2115:001966.441966.731966.441966.73
2017-02-2114:301965.461966.841965.111966.41
2017-02-2114:001965.681965.931965.031965.51
2017-02-2113:301965.671965.951965.391965.59
2017-02-2113:001966.321967.181965.751965.87
2017-02-2112:301967.031967.031965.311966.31
2017-02-2112:00
2017-02-2111:301962.661962.661962.621962.62
2017-02-2111:001963.081963.341962.431962.55
2017-02-2110:301962.131965.321962.081963.14
2017-02-2110:001960.271962.801959.911962.14
2017-02-2109:301958.691960.261958.691960.26
2017-02-2109:001956.901959.601956.061958.79
2017-02-2015:001955.891955.891955.861955.86
2017-02-2014:301954.901957.081954.771955.98
2017-02-2014:001953.521955.771953.451954.96
2017-02-2013:301954.821955.711953.451953.56
2017-02-2013:001956.321957.071954.571954.86
2017-02-2012:301953.481956.551952.981956.40
2017-02-2012:00
2017-02-2011:301950.061950.141950.061950.14
2017-02-2011:001947.281950.141946.961950.03
2017-02-2010:301946.291948.151946.181947.20
2017-02-2010:001946.721947.811945.701946.24
2017-02-2009:301943.211948.261942.901946.70
2017-02-2009:001946.311946.311941.861943.22
2017-02-1715:001952.671952.751952.671952.75
2017-02-1714:301952.381952.381949.301952.38
2017-02-1714:001951.811952.401950.671952.39
2017-02-1713:301950.321953.421950.321951.77
2017-02-1713:001948.701951.091948.491950.29
2017-02-1712:301950.021950.021947.131948.68
2017-02-1712:00
2017-02-1711:301951.671951.771951.671951.77
2017-02-1711:001952.551953.351950.941951.87
2017-02-1710:301954.081955.471951.251952.55
2017-02-1710:001950.311954.041950.081954.04
2017-02-1709:301945.561951.001944.201950.24
2017-02-1709:001950.741952.961945.681945.74
2017-02-1615:001960.921960.991960.921960.99
2017-02-1614:301957.741961.711955.861960.95
2017-02-1614:001959.881961.251957.661957.66
2017-02-1613:301958.111959.901957.061959.85
2017-02-1613:001958.931958.931957.781958.12
2017-02-1612:301955.951959.741955.191958.97
2017-02-1612:00
2017-02-1611:301956.531956.631956.531956.63
2017-02-1611:001953.661959.581953.651956.50
2017-02-1610:301964.851965.541950.491953.61
2017-02-1610:001965.111965.561964.211964.99
2017-02-1609:301962.271966.911962.271965.21
2017-02-1609:001965.931966.521961.741962.26
2017-02-1515:001964.391964.391964.311964.31
2017-02-1514:301964.891966.041964.251965.36
2017-02-1514:001965.321965.661963.411964.92
2017-02-1513:301965.001965.571964.761965.30
2017-02-1513:001965.401965.401964.281964.99
2017-02-1512:301967.201967.201965.141965.63
2017-02-1512:00
2017-02-1511:301967.351967.511967.351967.51
2017-02-1511:001966.901969.661966.671967.43
2017-02-1510:301966.171967.571966.031966.88
2017-02-1510:001966.851967.281965.331965.80
2017-02-1509:301965.461967.751964.021966.81
2017-02-1509:001964.311967.911963.431965.59
2017-02-1415:001946.031946.031945.891945.89
2017-02-1414:301956.051956.051945.531945.53
2017-02-1414:001953.541956.231952.161955.98
2017-02-1413:301954.071954.371953.191953.51
2017-02-1413:001953.851954.031950.521954.00
2017-02-1412:301962.961962.961953.901953.90
2017-02-1412:00
2017-02-1411:301962.491962.541962.491962.54
2017-02-1411:001961.361963.021961.361962.60
2017-02-1410:301962.321964.741960.691961.21
2017-02-1410:001965.361965.511960.191962.38
2017-02-1409:301964.191967.081962.071965.37
2017-02-1409:001970.361971.141963.951964.31
2017-02-1315:001964.841964.951964.841964.95
2017-02-1314:301966.741966.761963.461964.86
2017-02-1314:001965.291967.321964.901966.83
2017-02-1313:301967.541967.631964.921965.28
2017-02-1313:001966.701967.441965.731967.44
2017-02-1312:301968.911968.941965.381966.84
2017-02-1312:00
2017-02-1311:301967.311967.321967.311967.32
2017-02-1311:001966.541968.881966.111967.66
2017-02-1310:301963.591968.341963.591966.15
2017-02-1310:001962.101965.191961.041963.15
2017-02-1309:301967.021967.521962.191962.19
2017-02-1309:001970.341970.351964.631966.98
2017-02-1015:001955.251955.291955.251955.29
2017-02-1014:301953.151956.521953.151955.49
2017-02-1014:001953.831954.081952.211953.19
2017-02-1013:301953.271953.871951.881953.87
2017-02-1013:001953.811955.341953.021953.33
2017-02-1012:301952.421954.321952.241953.76
2017-02-1012:00
2017-02-1011:301952.641953.431952.641953.43
2017-02-1011:001952.161952.811951.231952.23
2017-02-1010:301949.291952.881949.291952.20
2017-02-1010:001946.921950.741945.761949.31
2017-02-1009:301942.941947.571942.941947.16
2017-02-1009:001941.321943.541938.991942.85
2017-02-0915:001913.201913.581913.201913.58
2017-02-0914:301915.991916.611910.651912.45
2017-02-0914:001914.161915.851913.501915.85
2017-02-0913:301915.741916.121912.591914.43
2017-02-0913:001914.871916.851914.771915.69
2017-02-0912:301918.641919.391914.021914.87
2017-02-0912:00
2017-02-0911:301921.141921.221921.141921.22
2017-02-0911:001919.441922.201919.441921.18
2017-02-0910:301915.751920.061915.421919.30
2017-02-0910:001914.021916.861913.831915.79
2017-02-0909:301914.121916.121913.991914.02
2017-02-0909:001918.611918.611912.161913.89
2017-02-0815:001927.191927.191926.971926.97
2017-02-0814:301922.251927.041922.081926.81
2017-02-0814:001921.261922.761921.141922.33
2017-02-0813:301920.031921.581920.031921.24
2017-02-0813:001916.941920.541916.591920.06
2017-02-0812:301918.211918.971916.681916.91
2017-02-0812:00
2017-02-0811:301915.371915.371914.731914.73
2017-02-0811:001917.831918.831915.691915.69
2017-02-0810:301916.851918.891916.731917.73
2017-02-0810:001922.021924.901916.491916.77
2017-02-0809:301919.931923.161919.931922.08
2017-02-0809:001920.321922.391917.831919.85
2017-02-0715:001916.991916.991916.861916.86
2017-02-0714:301920.921920.921916.731917.09
2017-02-0714:001922.881923.241920.191920.89
2017-02-0713:301919.341923.251918.681922.75
2017-02-0713:001918.101919.291917.581919.29
2017-02-0712:301913.741918.401913.741918.04
2017-02-0712:00
2017-02-0711:301914.161914.161914.011914.01
2017-02-0711:001915.681916.281913.021914.49
2017-02-0710:301911.591916.031910.311915.59
2017-02-0710:001909.491912.291909.491911.38
2017-02-0709:301911.521911.611908.131908.85
2017-02-0709:001909.421913.131908.341911.49
2017-02-0615:001922.311922.311922.261922.26
2017-02-0614:301923.041923.121920.631922.40
2017-02-0614:001920.291923.781919.771923.06
2017-02-0613:301918.581920.311918.121920.31
2017-02-0613:001918.221920.251916.471918.61
2017-02-0612:301923.421923.421915.961918.30
2017-02-0612:00
2017-02-0611:301924.141924.141923.771923.77
2017-02-0611:001923.021925.291921.311924.34
2017-02-0610:301920.731923.081919.461923.08
2017-02-0610:001920.071921.901918.261920.69
2017-02-0609:301929.151929.641919.931919.93
2017-02-0609:001932.651934.451928.081929.21
2017-02-0315:001915.161915.401915.161915.40
2017-02-0314:301920.151920.241914.881915.35
2017-02-0314:001915.941920.331915.841920.24
2017-02-0313:301918.771920.131915.101916.13
2017-02-0313:001918.421919.871917.161918.62
2017-02-0312:301912.451924.091912.451918.28
2017-02-0312:00
2017-02-0311:301910.501910.501910.271910.27
2017-02-0311:001922.491922.491909.151910.74
2017-02-0310:301920.791926.291916.551922.76
2017-02-0310:001922.391924.371917.371921.10
2017-02-0309:301924.041924.321921.231922.61
2017-02-0309:001915.521925.401915.521924.26
2017-02-0215:001909.131909.611909.131909.61
2017-02-0214:301915.581915.581905.471907.00
2017-02-0214:001915.541916.571914.021915.33
2017-02-0213:301913.321915.661911.651915.21
2017-02-0213:001917.441919.741912.321913.41
2017-02-0212:301922.381923.801917.031918.16
2017-02-0212:00
2017-02-0211:301927.781927.781927.611927.61
2017-02-0211:001924.651927.821924.031927.62
2017-02-0210:301926.731928.301924.161924.71
2017-02-0210:001925.751927.351923.951926.57
2017-02-0209:301928.391930.571925.231925.71
2017-02-0209:001934.171934.991928.081928.38
2017-02-0115:001931.851931.851931.551931.55
2017-02-0114:301931.331932.571929.281932.27
2017-02-0114:001930.731932.121929.051931.34
2017-02-0113:301929.071930.841928.961930.84
2017-02-0113:001925.541929.311924.291929.23
2017-02-0112:301920.711926.301920.601925.45
2017-02-0112:00
2017-02-0111:301919.001919.001918.781918.78
2017-02-0111:001918.721919.051917.391918.92
2017-02-0110:301917.661919.041914.631918.96
2017-02-0110:001918.501921.161916.891917.60
2017-02-0109:301912.591919.451911.571918.53
2017-02-0109:001909.321914.091907.091912.62
2017-01-3115:001924.381924.381923.841923.84
2017-01-3114:301926.491930.101925.971926.30
2017-01-3114:001932.741932.741926.461926.46
2017-01-3113:301928.651934.271928.651932.86
2017-01-3113:001926.681928.581925.501928.58
2017-01-3112:301926.021927.111922.961927.02
2017-01-3112:00
2017-01-3111:301929.571929.571928.891928.89
2017-01-3111:001931.801933.071929.391929.51
2017-01-3110:301935.331936.051931.581931.69
2017-01-3110:001935.041938.191934.481935.32
2017-01-3109:301930.941936.471930.681934.49
2017-01-3109:001929.581931.711925.471931.06
2017-01-3015:001950.661951.761950.661951.76
2017-01-3014:301950.851951.691949.541951.43
2017-01-3014:001951.011952.031949.241950.31
2017-01-3013:301948.501951.071948.501950.99
2017-01-3013:001947.231949.971947.161948.46
2017-01-3012:301944.341947.561944.191947.25
2017-01-3012:00
2017-01-3011:301944.861945.041944.861945.04
2017-01-3011:001943.561945.541943.561944.67
2017-01-3010:301942.771944.451941.941943.77
2017-01-3010:001946.841946.841942.901942.93
2017-01-3009:301948.291949.471945.921946.72
2017-01-3009:001950.511951.691947.441947.99
2017-01-2715:001957.851958.691957.851958.69
2017-01-2714:301956.721958.141956.321956.50
2017-01-2714:001957.091958.291953.911956.71
2017-01-2713:301960.041960.081957.121957.12
2017-01-2713:001960.241960.751958.231960.05
2017-01-2712:301961.651962.011960.041960.27
2017-01-2712:00
2017-01-2711:301960.911961.021960.911961.02
2017-01-2711:001960.141961.841958.411961.08
2017-01-2710:301961.331961.471957.471960.05
2017-01-2710:001962.461963.781960.811961.46
2017-01-2709:301958.261962.521957.301962.12
2017-01-2709:001961.461963.131957.491958.36
2017-01-2615:001953.001953.321953.001953.32
2017-01-2614:301951.131954.631950.691952.10
2017-01-2614:001950.751951.131949.951951.13
2017-01-2613:301951.091954.141949.851950.75
2017-01-2613:001950.971952.001950.631951.10
2017-01-2612:301949.851952.251949.151951.00
2017-01-2612:00
2017-01-2611:301948.291948.401948.291948.40
2017-01-2611:001946.921951.481946.841948.38
2017-01-2610:301945.141947.751945.141946.95
2017-01-2610:001946.441948.041945.171945.17
2017-01-2609:301946.941949.931946.651946.83
2017-01-2609:001943.501946.401941.051946.06
2017-01-2515:001923.091923.711923.091923.71
2017-01-2514:301921.641922.871920.451921.72
2017-01-2514:001920.631921.641918.221921.62
2017-01-2513:301919.401920.631918.781920.63
2017-01-2513:001919.441919.461917.821919.40
2017-01-2512:301920.461921.451918.651919.45
2017-01-2512:00
2017-01-2511:301919.541919.651919.541919.65
2017-01-2511:001925.291925.721919.331919.53
2017-01-2510:301923.761925.661923.651925.19
2017-01-2510:001926.051927.731923.391923.43
2017-01-2509:301930.841931.101925.871926.47
2017-01-2509:001931.761932.901928.741931.03
2017-01-2415:001904.781904.781904.441904.44
2017-01-2414:301903.291908.871903.251906.19
2017-01-2414:001907.111907.441901.921903.40
2017-01-2413:301908.821910.471906.631906.95
2017-01-2413:001906.131908.861905.041908.70
2017-01-2412:301903.711907.391903.711905.89
2017-01-2412:00
2017-01-2411:301909.311909.521909.311909.52
2017-01-2411:001909.251910.291907.831909.10
2017-01-2410:301912.801914.081908.681909.24
2017-01-2410:001907.311912.691907.311912.69
2017-01-2409:301908.081909.431906.031907.52
2017-01-2409:001907.001910.751904.621907.98
2017-01-2315:001915.251915.251914.941914.94
2017-01-2314:301924.741925.821915.511916.23
2017-01-2314:001925.581925.921921.631924.04
2017-01-2313:301918.611925.371918.111925.37
2017-01-2313:001918.011918.581916.551918.58
2017-01-2312:301916.191918.131915.061918.07
2017-01-2312:00
2017-01-2311:301918.061918.061917.921917.92
2017-01-2311:001917.021917.901915.131917.85
2017-01-2310:301918.691920.411916.961916.96
2017-01-2310:001917.521921.861917.141918.89
2017-01-2309:301917.711918.671913.621917.56
2017-01-2309:001918.971919.761912.471918.04

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