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 
2017-07-2515:002044.832044.832044.422044.42
2017-07-2514:302046.252046.472044.352044.74
2017-07-2514:002045.692046.492045.542046.24
2017-07-2513:302045.662046.452045.382045.71
2017-07-2513:002047.222047.582045.572045.63
2017-07-2512:302046.892048.052046.892047.20
2017-07-2512:00
2017-07-2511:302045.222045.222044.982044.98
2017-07-2511:002049.412049.722044.382045.26
2017-07-2510:302052.112052.252049.102049.45
2017-07-2510:002050.682053.112050.222052.07
2017-07-2509:302052.082052.972050.602050.69
2017-07-2509:002049.112054.112048.692052.02
2017-07-2415:002050.212050.212050.112050.11
2017-07-2414:302052.032053.302048.892050.14
2017-07-2414:002046.592052.292046.502051.99
2017-07-2413:302043.182046.632043.182046.62
2017-07-2413:002043.922044.222042.522043.21
2017-07-2412:302043.832045.012043.742043.91
2017-07-2412:00
2017-07-2411:302043.802043.802043.742043.74
2017-07-2411:002043.862043.962042.202043.81
2017-07-2410:302041.762044.572041.572043.99
2017-07-2410:002044.242044.802040.782041.68
2017-07-2409:302042.382044.452041.872044.21
2017-07-2409:002046.282046.732039.892042.37
2017-07-2115:002060.882060.882060.752060.75
2017-07-2114:302061.202061.202059.142059.99
2017-07-2114:002060.952061.642060.672061.24
2017-07-2113:302061.432061.812060.932060.94
2017-07-2113:002060.792061.402059.662061.40
2017-07-2112:302059.152061.392058.912060.62
2017-07-2112:00
2017-07-2111:302058.752058.842058.752058.84
2017-07-2111:002059.142059.172058.312058.74
2017-07-2110:302059.132059.412058.592059.09
2017-07-2110:002061.392061.422058.702059.21
2017-07-2109:302062.272062.752059.722061.31
2017-07-2109:002060.142062.512058.852062.34
2017-07-2015:002064.562064.572064.562064.57
2017-07-2014:302064.812065.142063.422064.39
2017-07-2014:002063.792065.082063.572064.77
2017-07-2013:302064.132064.272063.572063.79
2017-07-2013:002066.082066.082063.642064.05
2017-07-2012:302065.612066.952064.372066.11
2017-07-2012:00
2017-07-2011:302062.372062.372062.362062.36
2017-07-2011:002063.002063.112061.432062.28
2017-07-2010:302058.562064.332058.562063.04
2017-07-2010:002055.582058.642055.092058.58
2017-07-2009:302054.502056.162053.692055.57
2017-07-2009:002053.612056.302051.642054.54
2017-07-1915:002050.572050.572050.492050.49
2017-07-1914:302048.942051.412048.942050.12
2017-07-1914:002046.952050.432046.952049.02
2017-07-1913:302049.962050.122046.932046.95
2017-07-1913:002051.162051.542049.512049.98
2017-07-1912:302051.772052.252050.462051.15
2017-07-1912:00
2017-07-1911:302052.292052.292052.182052.18
2017-07-1911:002049.912052.712048.752052.33
2017-07-1910:302048.752050.212048.742049.93
2017-07-1910:002048.462050.122048.462048.84
2017-07-1909:302045.342048.322045.112048.32
2017-07-1909:002044.242045.642041.782045.26
2017-07-1815:002049.172049.172048.732048.73
2017-07-1814:302047.182049.872046.732049.87
2017-07-1814:002046.872047.162046.132047.16
2017-07-1813:302048.332048.492046.842046.84
2017-07-1813:002045.242048.722045.242048.30
2017-07-1812:302041.872045.342041.492045.34
2017-07-1812:00
2017-07-1811:302043.592043.592043.502043.50
2017-07-1811:002042.252044.202042.252043.67
2017-07-1810:302041.672042.892036.672042.28
2017-07-1810:002046.842047.192041.142041.66
2017-07-1809:302049.652049.812046.242046.73
2017-07-1809:002049.352050.072045.252049.66
2017-07-1415:002055.262055.262055.052055.05
2017-07-1414:302056.612057.342055.182055.18
2017-07-1414:002056.062057.252055.952056.60
2017-07-1413:302056.072056.132055.752056.11
2017-07-1413:002057.512058.212056.472056.47
2017-07-1412:302057.392058.992057.392057.59
2017-07-1412:00
2017-07-1411:302056.882057.272056.882057.27
2017-07-1411:002055.442056.772054.672056.60
2017-07-1410:302056.092056.282054.682055.32
2017-07-1410:002054.192056.702054.192056.11
2017-07-1409:302051.132054.432050.512054.19
2017-07-1409:002053.912054.932051.252051.29
2017-07-1315:002047.052047.052047.002047.00
2017-07-1314:302046.442048.362046.362047.01
2017-07-1314:002048.622048.672046.182046.41
2017-07-1313:302047.262049.222046.262048.61
2017-07-1313:002044.362047.382044.302047.24
2017-07-1312:302049.682049.722042.862044.31
2017-07-1312:00
2017-07-1311:302050.742050.742050.572050.57
2017-07-1311:002049.162051.082049.162050.70
2017-07-1310:302050.292050.612048.902049.23
2017-07-1310:002047.862050.702047.862050.31
2017-07-1309:302053.022054.232046.912047.83
2017-07-1309:002055.012055.922052.782052.97
2017-07-1215:002047.752047.752047.292047.29
2017-07-1214:302048.992049.692047.122047.67
2017-07-1214:002046.502049.062046.502048.99
2017-07-1213:302046.492047.202045.902046.50
2017-07-1213:002045.182047.132044.662046.49
2017-07-1212:302050.232050.352043.922045.45
2017-07-1212:00
2017-07-1211:302051.082051.082050.972050.97
2017-07-1211:002050.722051.492049.812051.49
2017-07-1210:302050.292051.222050.252050.65
2017-07-1210:002049.312051.042048.452050.32
2017-07-1209:302052.802052.872049.402049.40
2017-07-1209:002051.832052.762048.532052.64
2017-07-1115:002057.362057.362057.142057.14
2017-07-1114:302057.212057.952056.982057.31
2017-07-1114:002055.902057.552055.902057.23
2017-07-1113:302054.562056.012053.972055.90
2017-07-1113:002054.962057.392054.502054.50
2017-07-1112:302050.942055.492050.462055.02
2017-07-1112:00
2017-07-1111:302050.542050.782050.542050.78
2017-07-1111:002047.612050.692047.612050.46
2017-07-1110:302048.672049.312047.182047.62
2017-07-1110:002047.862049.842047.582048.64
2017-07-1109:302047.392048.602047.392047.85
2017-07-1109:002042.542047.862041.862047.42
2017-07-1015:002042.642042.642042.412042.41
2017-07-1014:302043.032044.082041.842043.25
2017-07-1014:002039.692042.972038.432042.97
2017-07-1013:302043.872043.902039.732039.73
2017-07-1013:002044.982045.142043.902043.90
2017-07-1012:302041.632048.032041.632045.03
2017-07-1012:00
2017-07-1011:302041.542041.542041.432041.43
2017-07-1011:002040.522041.422040.192041.42
2017-07-1010:302038.402040.542038.212040.46
2017-07-1010:002040.062040.942038.362038.44
2017-07-1009:302037.662040.002037.442039.97
2017-07-1009:002044.622044.622037.652037.73
2017-07-0715:002031.772031.772031.762031.76
2017-07-0714:302031.842032.522029.972032.17
2017-07-0714:002030.292032.712030.292031.84
2017-07-0713:302030.802032.132030.242030.31
2017-07-0713:002035.932035.932030.782030.82
2017-07-0712:302035.702036.482034.112035.93
2017-07-0712:00
2017-07-0711:302039.302039.302039.292039.29
2017-07-0711:002040.532040.892038.972039.33
2017-07-0710:302038.542041.252036.642040.60
2017-07-0710:002032.102039.952031.962038.49
2017-07-0709:302033.432034.832031.522032.04
2017-07-0709:002028.172035.972028.172033.03
2017-07-0615:002042.882042.882042.482042.48
2017-07-0614:302043.272044.102040.322044.05
2017-07-0614:002040.972043.792039.362043.32
2017-07-0613:302040.042041.352040.042040.83
2017-07-0613:002038.792040.682038.332040.01
2017-07-0612:302042.732043.712037.852038.81
2017-07-0612:00
2017-07-0611:302044.932045.032044.932045.03
2017-07-0611:002043.782045.532043.262044.76
2017-07-0610:302044.082046.232043.362043.75
2017-07-0610:002042.502044.112040.562044.08
2017-07-0609:302044.912047.062041.482042.51
2017-07-0609:002044.842047.052041.772044.86
2017-07-0515:002046.282046.392046.282046.39
2017-07-0514:302041.892046.572041.572045.74
2017-07-0514:002041.562042.772040.932041.91
2017-07-0513:302042.762042.982040.902041.46
2017-07-0513:002037.932043.182037.932042.93
2017-07-0512:302032.602039.642032.602037.85
2017-07-0512:00
2017-07-0511:302030.272030.272030.032030.03
2017-07-0511:002028.232030.652027.252030.40
2017-07-0510:302034.482034.552025.992028.54
2017-07-0510:002032.592035.362031.432034.48
2017-07-0509:302031.502035.032031.502033.32
2017-07-0509:002033.502036.162030.952031.59
2017-07-0415:002034.972035.112034.972035.11
2017-07-0414:302032.872035.192030.312034.73
2017-07-0414:002036.322036.322029.692032.79
2017-07-0413:302039.522039.692034.632036.18
2017-07-0413:002041.222041.632039.262039.26
2017-07-0412:302045.352045.872040.002041.12
2017-07-0412:00
2017-07-0411:302045.672045.672045.432045.43
2017-07-0411:002046.862047.122045.522045.64
2017-07-0410:302046.172047.402045.702046.83
2017-07-0410:002044.572046.332043.352046.23
2017-07-0409:302047.752049.352044.002044.04
2017-07-0409:002054.982055.552047.722047.75
2017-07-0315:002040.792041.062040.792041.06
2017-07-0314:302042.452042.502039.092040.48
2017-07-0314:002043.812043.812042.042042.47
2017-07-0313:302042.562043.872041.952043.87
2017-07-0313:002043.252043.582041.422042.60
2017-07-0312:302041.122044.112041.122043.23
2017-07-0312:00
2017-07-0311:302039.832039.832039.772039.77
2017-07-0311:002040.152041.192039.152039.78
2017-07-0310:302037.922041.622037.902040.26
2017-07-0310:002038.812040.202037.682037.94
2017-07-0309:302040.452040.992036.722038.89
2017-07-0309:002040.042042.152038.172040.36
2017-06-3015:002037.732037.892037.732037.89
2017-06-3014:302031.942036.572031.702036.43
2017-06-3014:002034.312034.502030.462031.96
2017-06-3013:302033.032034.852033.032034.31
2017-06-3013:002033.702034.102032.152033.05
2017-06-3012:302034.442035.632033.042033.62
2017-06-3012:00
2017-06-3011:302035.152035.222035.152035.22
2017-06-3011:002036.522036.522032.752035.31
2017-06-3010:302031.522036.342031.522036.34
2017-06-3010:002031.392033.052028.952031.49
2017-06-3009:302035.082035.242030.082030.59
2017-06-3009:002035.842038.652033.022035.08
2017-06-2915:002053.032053.272053.032053.27
2017-06-2914:302052.142053.982051.722053.05
2017-06-2914:002052.132052.232050.192052.14
2017-06-2913:302054.042054.222052.082052.20
2017-06-2913:002053.932054.812053.362054.11
2017-06-2912:302054.282056.132054.142054.14
2017-06-2912:00
2017-06-2911:302053.972053.972053.782053.78
2017-06-2911:002053.872054.652052.942053.94
2017-06-2910:302050.662053.912049.612053.91
2017-06-2910:002050.252050.952049.052050.66
2017-06-2909:302052.692054.132049.982050.32
2017-06-2909:002056.322057.382052.482052.78
2017-06-2815:002040.822041.022040.822041.02
2017-06-2814:302044.192044.192039.352039.35
2017-06-2814:002044.842045.282043.772044.22
2017-06-2813:302043.952044.952043.952044.89
2017-06-2813:002044.822044.912043.812044.06
2017-06-2812:302045.112045.632044.252044.75
2017-06-2812:00
2017-06-2811:302046.162046.162046.112046.11
2017-06-2811:002050.402050.612045.542046.19
2017-06-2810:302051.402051.592049.062050.38
2017-06-2810:002048.072051.972048.072051.31
2017-06-2809:302044.802048.042044.802048.04
2017-06-2809:002043.062047.902042.742044.85
2017-06-2715:002046.942046.942046.892046.89
2017-06-2714:302047.992048.622045.132046.16
2017-06-2714:002046.862048.042045.952048.04
2017-06-2713:302047.302047.462046.212046.93
2017-06-2713:002047.652048.352047.042047.28
2017-06-2712:302047.192048.322047.052047.60
2017-06-2712:00
2017-06-2711:302046.952046.952046.782046.78
2017-06-2711:002047.052047.562046.772047.01
2017-06-2710:302046.982048.282046.492047.07
2017-06-2710:002044.472046.982044.472046.98
2017-06-2709:302045.572046.342042.732044.48
2017-06-2709:002046.352048.252045.012045.63
2017-06-2615:002038.782038.782038.282038.28
2017-06-2614:302038.322040.222038.322039.36
2017-06-2614:002039.562039.962038.192038.29
2017-06-2613:302039.202039.542038.632039.53
2017-06-2613:002039.172039.282038.592039.17
2017-06-2612:302039.952040.212039.092039.22
2017-06-2612:00
2017-06-2611:302039.612039.612039.492039.49
2017-06-2611:002038.892039.812038.432039.59
2017-06-2610:302039.702040.532038.682038.91
2017-06-2610:002039.532040.622039.472039.72
2017-06-2609:302041.672042.072039.282039.59
2017-06-2609:002037.832043.032036.122041.67
2017-06-2315:002037.542037.542037.182037.18
2017-06-2314:302036.922037.992036.322037.94
2017-06-2314:002036.442037.342035.542036.95
2017-06-2313:302037.722038.442036.612036.61
2017-06-2313:002038.282039.282037.052037.71
2017-06-2312:302037.362038.792037.362038.54
2017-06-2312:00
2017-06-2311:302034.342034.342034.202034.20
2017-06-2311:002033.882034.842033.732034.42
2017-06-2310:302035.542035.552033.442033.93
2017-06-2310:002035.702037.612035.142035.52
2017-06-2309:302035.612036.782035.302035.48
2017-06-2309:002038.412038.482032.652035.58
2017-06-2215:002036.722036.722035.972035.97
2017-06-2214:302038.482039.202036.632036.97
2017-06-2214:002037.262038.612037.032038.43
2017-06-2213:302040.402040.562036.872037.26
2017-06-2213:002040.852041.132040.212040.44
2017-06-2212:302038.652043.412038.652040.88
2017-06-2212:00
2017-06-2211:302036.772036.932036.772036.93
2017-06-2211:002039.662040.292036.102036.72
2017-06-2210:302039.442040.292039.262039.67
2017-06-2210:002037.062039.492037.062039.33
2017-06-2209:302038.722039.752036.722037.16
2017-06-2209:002039.042039.502036.562038.73
2017-06-2115:002037.472037.472037.462037.46
2017-06-2114:302039.952039.952036.222036.31
2017-06-2114:002038.702041.422038.702039.98
2017-06-2113:302038.412039.182037.372038.61
2017-06-2113:002038.192038.962037.402038.44
2017-06-2112:302039.552039.602035.672038.18
2017-06-2112:00
2017-06-2111:302041.712042.062041.712042.06
2017-06-2111:002042.432042.712041.152041.55
2017-06-2110:302041.472044.762040.932042.46
2017-06-2110:002041.682042.822040.982041.57
2017-06-2109:302038.142042.062034.132041.68
2017-06-2109:002041.712041.922037.402038.93
2017-06-2015:002045.052045.052044.652044.65
2017-06-2014:302050.182050.302046.302046.30
2017-06-2014:002050.252051.042049.862050.22
2017-06-2013:302050.642050.952049.622050.28
2017-06-2013:002051.532051.922050.582050.68
2017-06-2012:302051.202053.302050.282051.59
2017-06-2012:00
2017-06-2011:302050.372050.502050.372050.50
2017-06-2011:002050.532051.922050.382050.48
2017-06-2010:302052.192054.522049.802050.48
2017-06-2010:002049.302052.392049.242052.16
2017-06-2009:302051.382052.092049.162049.34
2017-06-2009:002047.232053.292046.142051.70

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