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 
2017-09-2015:002109.122109.122108.672108.67
2017-09-2014:302106.942110.192106.892109.65
2017-09-2014:002107.502107.882106.462106.89
2017-09-2013:302107.542108.442106.242107.52
2017-09-2013:002108.172109.642107.292107.53
2017-09-2012:302112.722113.142108.112108.14
2017-09-2012:00
2017-09-2011:302109.472109.472109.292109.29
2017-09-2011:002108.412110.262108.242109.30
2017-09-2010:302107.402108.952107.092108.46
2017-09-2010:002105.842107.882105.292107.38
2017-09-2009:302106.852108.722105.902105.90
2017-09-2009:002105.972107.752105.212106.87
2017-09-1915:002108.802108.802108.622108.62
2017-09-1914:302108.812109.962107.422109.32
2017-09-1914:002105.142108.942104.352108.78
2017-09-1913:302100.102105.402100.102105.32
2017-09-1913:002098.932100.172098.932100.06
2017-09-1912:302098.932100.272098.682098.97
2017-09-1912:00
2017-09-1911:302099.612099.612099.542099.54
2017-09-1911:002098.882100.182097.812099.59
2017-09-1910:302095.742099.192095.742098.98
2017-09-1910:002096.312096.322094.182095.86
2017-09-1909:302096.172097.062095.032096.22
2017-09-1909:002092.962096.842092.482096.22
2017-09-1515:002071.932072.042071.932072.04
2017-09-1514:302072.822073.902071.552071.60
2017-09-1514:002072.212074.022071.802072.88
2017-09-1513:302073.362073.472071.912072.34
2017-09-1513:002071.582074.562071.212073.33
2017-09-1512:302066.512073.172066.512071.46
2017-09-1512:00
2017-09-1511:302064.902065.172064.902065.17
2017-09-1511:002064.892066.282064.732064.78
2017-09-1510:302066.632067.752064.812064.89
2017-09-1510:002068.682070.152066.502066.65
2017-09-1509:302067.332068.982067.332068.63
2017-09-1509:002059.952067.542059.602066.89
2017-09-1415:002063.982063.982063.442063.44
2017-09-1414:302064.522064.732062.102064.25
2017-09-1414:002065.442065.662064.462064.56
2017-09-1413:302062.892065.842062.852065.46
2017-09-1413:002067.222067.662062.662062.89
2017-09-1412:302068.972068.972065.062067.14
2017-09-1412:00
2017-09-1411:302070.992071.372070.992071.37
2017-09-1411:002075.172075.172070.132070.81
2017-09-1410:302073.932076.612073.632075.18
2017-09-1410:002073.512075.602072.882074.01
2017-09-1409:302068.422073.562068.342073.25
2017-09-1409:002069.482072.232068.082068.48
2017-09-1315:002070.142070.142070.022070.02
2017-09-1314:302070.702071.612069.842070.38
2017-09-1314:002071.502071.632070.472070.70
2017-09-1313:302072.492072.532071.452071.49
2017-09-1313:002071.442072.802071.412072.50
2017-09-1312:302071.192072.342070.752071.46
2017-09-1312:00
2017-09-1311:302070.402070.632070.402070.63
2017-09-1311:002069.132070.422068.082070.36
2017-09-1310:302070.312070.542069.132069.14
2017-09-1310:002068.272070.352067.532070.31
2017-09-1309:302067.692068.952067.142068.26
2017-09-1309:002068.352069.652066.602067.83
2017-09-1215:002057.362057.532057.362057.53
2017-09-1214:302058.392058.732057.022057.34
2017-09-1214:002058.172059.172057.882058.48
2017-09-1213:302059.572060.982058.012058.20
2017-09-1213:002056.232060.052056.232060.05
2017-09-1212:302056.812058.632055.702055.71
2017-09-1212:00
2017-09-1211:302055.202055.332055.202055.33
2017-09-1211:002055.532056.882055.072055.07
2017-09-1210:302055.862056.482055.412055.51
2017-09-1210:002057.102058.052055.652055.85
2017-09-1209:302056.382056.582053.972056.48
2017-09-1209:002055.692057.892054.692056.56
2017-09-1115:002038.062038.342038.062038.34
2017-09-1114:302038.402038.952036.762037.61
2017-09-1114:002040.352040.462038.432038.43
2017-09-1113:302040.142041.152039.912040.34
2017-09-1113:002042.632042.862039.712040.15
2017-09-1112:302042.142044.112042.142042.63
2017-09-1112:00
2017-09-1111:302041.972042.022041.972042.02
2017-09-1111:002042.922044.512041.932041.93
2017-09-1110:302044.832045.522041.762043.21
2017-09-1110:002041.692044.962040.952044.83
2017-09-1109:302040.152042.112039.102041.66
2017-09-1109:002033.122041.752031.692040.34
2017-09-0815:002014.872014.872014.682014.68
2017-09-0814:302011.702014.572010.662014.57
2017-09-0814:002019.632019.632011.702011.70
2017-09-0813:302019.082020.342018.462020.13
2017-09-0813:002017.602019.392017.602019.02
2017-09-0812:302019.902020.782017.422017.42
2017-09-0812:00
2017-09-0811:302020.122020.152020.122020.15
2017-09-0811:002020.442021.912019.762020.08
2017-09-0810:302020.402021.832020.392020.51
2017-09-0810:002018.482020.412018.482020.35
2017-09-0809:302019.802019.802015.972018.55
2017-09-0809:002017.062020.412016.632019.83
2017-09-0715:002020.542020.612020.542020.61
2017-09-0714:302019.662021.322019.532021.06
2017-09-0714:002021.612021.612017.572019.78
2017-09-0713:302018.622022.372018.222021.51
2017-09-0713:002019.662019.792016.362018.43
2017-09-0712:302025.262025.982019.552019.55
2017-09-0712:00
2017-09-0711:302024.122024.542024.122024.54
2017-09-0711:002023.812025.132022.532024.02
2017-09-0710:302025.282026.422022.692023.87
2017-09-0710:002028.532029.592025.292025.29
2017-09-0709:302026.652030.082024.902029.73
2017-09-0709:002020.862028.912020.222026.60
2017-09-0615:002013.102013.102012.732012.73
2017-09-0614:302013.032014.002012.402013.56
2017-09-0614:002012.702014.812012.352013.09
2017-09-0613:302010.632013.482010.512012.79
2017-09-0613:002011.062012.122010.632010.63
2017-09-0612:302005.642011.172005.642011.04
2017-09-0612:00
2017-09-0611:302006.772007.062006.772007.06
2017-09-0611:002006.572007.622005.732006.73
2017-09-0610:302006.102007.562004.542006.71
2017-09-0610:002003.522006.222003.332006.12
2017-09-0609:302002.242006.732002.052003.53
2017-09-0609:001998.912004.321996.392002.61
2017-09-0515:002011.212011.212011.102011.10
2017-09-0514:302010.762012.222008.912009.83
2017-09-0514:002015.252015.252010.582010.72
2017-09-0513:302015.112015.272012.162015.21
2017-09-0513:002013.522016.452012.422015.07
2017-09-0512:302014.292014.292009.922013.45
2017-09-0512:00
2017-09-0511:302016.602016.602016.362016.36
2017-09-0511:002018.802020.072013.172016.64
2017-09-0510:302023.582023.782018.262018.76
2017-09-0510:002023.652023.842021.562023.59
2017-09-0509:302023.982027.342023.142023.72
2017-09-0509:002028.932029.612023.182023.95
2017-09-0415:002027.442027.442027.322027.32
2017-09-0414:302027.372028.232027.122027.94
2017-09-0414:002027.572027.572025.132027.26
2017-09-0413:302026.482028.052026.482027.56
2017-09-0413:002027.122027.252025.102026.47
2017-09-0412:302028.492029.372025.102027.08
2017-09-0412:00
2017-09-0411:302029.452029.452029.182029.18
2017-09-0411:002028.252029.592027.242029.59
2017-09-0410:302026.632029.652024.172028.20
2017-09-0410:002033.212033.712024.872026.64
2017-09-0409:302040.822041.352032.742033.34
2017-09-0409:002039.952042.682037.512040.71
2017-09-0115:002047.692047.692047.602047.60
2017-09-0114:302048.212050.202047.442047.44
2017-09-0114:002043.712048.322043.092048.27
2017-09-0113:302043.442043.732042.752043.73
2017-09-0113:002042.892044.112041.452043.43
2017-09-0112:302045.152045.152039.082042.78
2017-09-0112:00
2017-09-0111:302046.162046.162046.132046.13
2017-09-0111:002046.542047.322044.732046.08
2017-09-0110:302045.862047.742045.742046.52
2017-09-0110:002045.742045.942043.022045.90
2017-09-0109:302045.012047.022044.872045.67
2017-09-0109:002052.462052.782044.582045.02
2017-08-3115:002044.852044.852044.852044.85
2017-08-3114:302047.202047.202044.482045.50
2017-08-3114:002045.822047.972045.802047.66
2017-08-3113:302047.842047.982045.402045.81
2017-08-3113:002048.422048.772046.662047.89
2017-08-3112:302044.382048.492043.882048.45
2017-08-3112:00
2017-08-3111:302044.052044.052044.052044.05
2017-08-3111:002043.062045.842042.892043.95
2017-08-3110:302042.022044.652042.022043.03
2017-08-3110:002042.842045.152041.612041.92
2017-08-3109:302043.512043.642042.222042.79
2017-08-3109:002040.192044.992040.192043.60
2017-08-3015:002032.872032.872032.512032.51
2017-08-3014:302032.012033.292031.882033.29
2017-08-3014:002032.492037.572032.082032.08
2017-08-3013:302028.572032.542028.512032.54
2017-08-3013:002029.152029.712028.172028.69
2017-08-3012:302029.232030.162029.022029.15
2017-08-3012:00
2017-08-3011:302028.232028.312028.232028.31
2017-08-3011:002028.872028.982027.382028.29
2017-08-3010:302030.312030.892028.362028.85
2017-08-3010:002030.622030.632028.752029.96
2017-08-3009:302028.642032.072028.642030.69
2017-08-3009:002029.962029.962024.332028.43
2017-08-2915:002019.962020.022019.962020.02
2017-08-2914:302020.832020.832018.742019.40
2017-08-2914:002018.152021.382018.112021.35
2017-08-2913:302017.722018.192017.102017.99
2017-08-2913:002017.602018.282016.762017.98
2017-08-2912:302017.602019.342016.892017.46
2017-08-2912:00
2017-08-2911:302017.192017.532017.192017.53
2017-08-2911:002012.802017.932012.162017.47
2017-08-2910:302014.532014.532011.882012.80
2017-08-2910:002017.432018.112014.182014.53
2017-08-2909:302011.752018.002010.582017.26
2017-08-2909:002009.352014.762009.332011.69
2017-08-2815:002023.222023.222023.002023.00
2017-08-2814:302024.012024.062022.262023.21
2017-08-2814:002022.062024.102021.562024.06
2017-08-2813:302020.662022.382020.132022.06
2017-08-2813:002020.712021.012019.292020.70
2017-08-2812:302019.922020.692017.302020.69
2017-08-2812:00
2017-08-2811:302017.722017.912017.722017.91
2017-08-2811:002017.072017.762016.622017.66
2017-08-2810:302019.522020.342016.822016.99
2017-08-2810:002019.292019.682018.192019.51
2017-08-2809:302021.122021.142017.152019.33
2017-08-2809:002023.892027.592020.772021.73
2017-08-2515:002019.232019.232019.052019.05
2017-08-2514:302021.642021.892019.242019.24
2017-08-2514:002020.022022.962020.022021.65
2017-08-2513:302021.812021.812020.062020.06
2017-08-2513:002020.792022.012019.982021.84
2017-08-2512:302020.572023.962020.572020.84
2017-08-2512:00
2017-08-2511:302019.952020.042019.952020.04
2017-08-2511:002017.902019.932017.242019.91
2017-08-2510:302014.572018.032014.572018.03
2017-08-2510:002019.632019.632014.572014.60
2017-08-2509:302015.622020.872015.622019.67
2017-08-2509:002016.122017.132014.342015.68
2017-08-2415:002013.492013.492013.002013.00
2017-08-2414:302015.062016.252013.842014.00
2017-08-2414:002015.662017.082014.932015.42
2017-08-2413:302016.632017.082015.602015.70
2017-08-2413:002019.012019.532015.842016.63
2017-08-2412:302021.572021.572018.482019.11
2017-08-2412:00
2017-08-2411:302021.062021.412021.062021.41
2017-08-2411:002021.332023.502020.592020.91
2017-08-2410:302022.322023.072020.382021.36
2017-08-2410:002021.042024.212020.512022.71
2017-08-2409:302020.592022.822019.972021.01
2017-08-2409:002018.192021.702018.192020.52
2017-08-2315:002022.822022.922022.822022.92
2017-08-2314:302023.742023.782021.052021.80
2017-08-2314:002023.882023.952023.062023.69
2017-08-2313:302024.852026.392024.412024.50
2017-08-2313:002024.082025.272023.872024.85
2017-08-2312:302024.692024.692021.092024.08
2017-08-2312:00
2017-08-2311:302027.112027.112026.952026.95
2017-08-2311:002028.252028.492026.842027.10
2017-08-2310:302030.522030.532027.582028.23
2017-08-2310:002030.972031.592030.352030.46
2017-08-2309:302029.402031.622028.752030.93
2017-08-2309:002036.622036.622029.302030.09
2017-08-2215:002018.542018.542017.952017.95
2017-08-2214:302016.982019.122016.942018.58
2017-08-2214:002018.672018.702015.902016.96
2017-08-2213:302020.012020.012017.192018.17
2017-08-2213:002020.572020.672018.862020.00
2017-08-2212:302020.312020.772019.692020.56
2017-08-2212:00
2017-08-2211:302019.232019.232019.082019.08
2017-08-2211:002019.382019.442017.792019.25
2017-08-2210:302021.632021.632017.202019.33
2017-08-2210:002017.662023.132017.632021.72
2017-08-2209:302014.832017.912014.412017.38
2017-08-2209:002016.362020.302014.882014.88
2017-08-2115:002017.232017.232016.772016.77
2017-08-2114:302017.332018.842017.002017.19
2017-08-2114:002016.212017.622015.632017.42
2017-08-2113:302015.332016.472014.522016.24
2017-08-2113:002017.462017.602015.122015.31
2017-08-2112:302016.322018.852015.702017.44
2017-08-2112:00
2017-08-2111:302014.722014.872014.722014.87
2017-08-2111:002014.552016.232013.112014.62
2017-08-2110:302018.202018.732014.292014.49
2017-08-2110:002019.112019.462015.002018.19
2017-08-2109:302018.702020.722017.692019.35
2017-08-2109:002023.402023.402016.432018.40
2017-08-1815:002019.952019.952019.512019.51
2017-08-1814:302019.562020.942018.012019.70
2017-08-1814:002016.652019.592016.262019.51
2017-08-1813:302017.652017.802015.902016.76
2017-08-1813:002022.392022.472017.622017.62
2017-08-1812:302022.292023.382021.052022.42
2017-08-1812:00
2017-08-1811:302020.512020.622020.512020.62
2017-08-1811:002020.722022.162018.672020.28
2017-08-1810:302021.912022.012019.782020.62
2017-08-1810:002021.092023.612021.072021.93
2017-08-1809:302017.442021.102016.692021.10
2017-08-1809:002017.472019.712013.452017.17
2017-08-1715:002042.102042.102041.582041.58
2017-08-1714:302043.422043.942041.872041.87
2017-08-1714:002044.122044.232042.792043.46
2017-08-1713:302044.442045.142044.072044.09
2017-08-1713:002044.092044.592043.432044.43
2017-08-1712:302044.532046.072042.962044.08
2017-08-1712:00
2017-08-1711:302042.832042.962042.832042.96
2017-08-1711:002040.292043.432040.242042.81
2017-08-1710:302039.792042.002039.752040.26
2017-08-1710:002041.502041.642039.592039.78
2017-08-1709:302042.842044.532041.322041.70
2017-08-1709:002041.572044.022038.662042.86
2017-08-1615:002043.832043.832043.072043.07
2017-08-1614:302043.352045.312043.282044.40
2017-08-1614:002045.492047.452043.292043.32
2017-08-1613:302045.132046.492044.882045.42
2017-08-1613:002045.532045.532044.592045.08
2017-08-1612:302044.922045.682044.172045.51
2017-08-1612:00
2017-08-1611:302044.852045.022044.852045.02
2017-08-1611:002043.562044.842042.902044.65
2017-08-1610:302042.502044.712042.502043.19
2017-08-1610:002043.752044.962042.352042.45
2017-08-1609:302046.252046.252041.382043.66
2017-08-1609:002043.392047.022040.642046.24

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