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 
2017-05-2615:001984.741984.741984.211984.21
2017-05-2614:301987.061987.311984.641985.38
2017-05-2614:001989.271989.271984.091987.06
2017-05-2613:301988.541989.451988.541989.30
2017-05-2613:001989.251989.381987.261988.52
2017-05-2612:301988.471989.411987.761989.22
2017-05-2612:00
2017-05-2611:301989.731989.961989.731989.96
2017-05-2611:001991.131991.151987.911989.59
2017-05-2610:301991.671993.371991.161991.16
2017-05-2610:001990.651992.391990.401991.60
2017-05-2609:301991.821991.821989.781990.63
2017-05-2609:001993.891994.491989.381991.71
2017-05-2515:001995.711995.711995.591995.59
2017-05-2514:301996.651998.591995.311995.56
2017-05-2514:001996.101997.971996.101996.65
2017-05-2513:301996.611997.591995.811996.10
2017-05-2513:001998.411998.511996.331996.74
2017-05-2512:301999.101999.261997.631998.50
2017-05-2512:00
2017-05-2511:301999.821999.901999.821999.90
2017-05-2511:001998.692000.101997.361999.87
2017-05-2510:301996.182000.921996.181998.81
2017-05-2510:001992.121995.451990.971995.45
2017-05-2509:301988.641993.611988.371992.10
2017-05-2509:001990.391992.801988.271988.80
2017-05-2415:001991.781991.781991.401991.40
2017-05-2414:301988.761991.891988.281991.89
2017-05-2414:001987.861989.371987.861988.66
2017-05-2413:301988.101989.981987.731987.85
2017-05-2413:001990.251990.641987.871988.11
2017-05-2412:301988.731990.111988.351989.71
2017-05-2412:00
2017-05-2411:301988.391988.541988.391988.54
2017-05-2411:001988.891988.891986.661988.30
2017-05-2410:301989.121989.421987.501988.88
2017-05-2410:001988.891990.251988.281989.05
2017-05-2409:301990.751991.211986.131988.76
2017-05-2409:001994.891995.221990.231990.81
2017-05-2315:001978.971978.971978.901978.90
2017-05-2314:301980.431980.461976.621978.87
2017-05-2314:001982.681982.821980.051980.44
2017-05-2313:301983.351983.431982.651982.75
2017-05-2313:001983.521983.841983.071983.39
2017-05-2312:301983.131984.621982.581983.29
2017-05-2312:00
2017-05-2311:301982.781982.781982.391982.39
2017-05-2311:001981.881983.521981.541982.81
2017-05-2310:301980.701982.791980.141981.92
2017-05-2310:001984.021984.021980.041980.82
2017-05-2309:301982.391985.451981.831984.08
2017-05-2309:001981.121984.181980.571982.38
2017-05-2215:001982.131982.131981.961981.96
2017-05-2214:301979.511982.331979.421982.21
2017-05-2214:001980.181981.271979.391979.50
2017-05-2213:301981.391981.951980.281980.28
2017-05-2213:001982.921982.921981.281981.36
2017-05-2212:301980.111983.291980.111983.00
2017-05-2212:00
2017-05-2211:301979.091979.091978.861978.86
2017-05-2211:001978.721980.411978.601979.38
2017-05-2210:301977.641980.351976.891978.80
2017-05-2210:001976.211979.111974.931978.13
2017-05-2209:301983.241983.241975.651975.96
2017-05-2209:001979.441983.451978.291983.26
2017-05-1915:001972.431972.431971.961971.96
2017-05-1914:301974.291974.601972.391973.66
2017-05-1914:001970.751974.931970.751974.36
2017-05-1913:301970.431971.311969.891970.76
2017-05-1913:001970.101972.071969.161970.47
2017-05-1912:301964.691970.991963.931970.32
2017-05-1912:00
2017-05-1911:301964.361964.531964.361964.53
2017-05-1911:001963.011965.251962.281964.34
2017-05-1910:301964.011966.091962.421963.01
2017-05-1910:001961.231964.741959.641964.22
2017-05-1909:301967.031967.191960.971961.65
2017-05-1909:001970.061970.871964.401966.76
2017-05-1815:001966.211966.211965.981965.98
2017-05-1814:301965.611966.951965.241966.50
2017-05-1814:001962.681966.101962.681965.62
2017-05-1813:301961.821963.911961.311963.52
2017-05-1813:001961.671963.681961.491961.76
2017-05-1812:301962.841963.311961.241961.60
2017-05-1812:00
2017-05-1811:301965.021965.141965.021965.14
2017-05-1811:001959.931964.981959.911964.98
2017-05-1810:301960.001961.191958.101959.85
2017-05-1810:001960.091960.281957.151959.96
2017-05-1809:301969.141969.141959.851960.09
2017-05-1809:001965.241970.911964.431969.25
2017-05-1715:001992.661992.661992.281992.28
2017-05-1714:301992.561992.971990.201992.43
2017-05-1714:001991.151992.701991.151992.69
2017-05-1713:301991.551992.641990.631991.19
2017-05-1713:001990.121992.091990.121991.55
2017-05-1712:301989.871990.981989.231990.07
2017-05-1712:00
2017-05-1711:301993.101993.101993.061993.06
2017-05-1711:001992.661994.591992.171993.09
2017-05-1710:301993.081993.681991.671992.71
2017-05-1710:001993.081994.261991.701993.08
2017-05-1709:301990.811993.671988.361993.43
2017-05-1709:001992.421994.211988.221990.71
2017-05-1615:002002.662002.922002.662002.92
2017-05-1614:302000.252002.751998.552002.51
2017-05-1614:002000.542000.551998.792000.27
2017-05-1613:302001.072001.471999.522000.52
2017-05-1613:002000.882001.722000.762001.10
2017-05-1612:302000.472002.031999.852000.87
2017-05-1612:00
2017-05-1611:301998.591998.771998.591998.77
2017-05-1611:002003.542004.531998.161998.60
2017-05-1610:302006.122008.282003.182003.59
2017-05-1610:002006.312007.352005.912006.19
2017-05-1609:302010.322011.092006.312006.31
2017-05-1609:002007.052010.672006.842010.24
2017-05-1515:001997.261997.561997.261997.56
2017-05-1514:301993.381996.981993.381996.75
2017-05-1514:001992.921994.541992.881993.48
2017-05-1513:301994.541994.731992.461992.92
2017-05-1513:001995.271995.751994.431994.54
2017-05-1512:301993.741995.281993.581995.28
2017-05-1512:00
2017-05-1511:301993.511993.631993.511993.63
2017-05-1511:001993.101994.611992.201993.46
2017-05-1510:301994.431995.191993.021993.11
2017-05-1510:001992.131995.291992.131994.31
2017-05-1509:301991.171993.401990.981992.21
2017-05-1509:001987.411992.651987.231991.46
2017-05-1215:001998.151998.471998.151998.47
2017-05-1214:301996.101998.081995.451997.42
2017-05-1214:001994.451997.111994.451996.25
2017-05-1213:301993.821995.271993.781994.47
2017-05-1213:001992.051994.291992.051993.81
2017-05-1212:301992.331993.181991.101992.33
2017-05-1212:00
2017-05-1211:301992.321992.321991.911991.91
2017-05-1211:001994.221994.631990.441993.06
2017-05-1210:301997.531999.351994.261994.26
2017-05-1210:001998.291999.031996.991997.53
2017-05-1209:301997.732000.301997.291998.30
2017-05-1209:002001.772003.711997.551997.56
2017-05-1115:002006.232006.232006.232006.23
2017-05-1114:302006.312008.022005.462006.64
2017-05-1114:002006.262007.722006.212006.21
2017-05-1113:302007.802008.562006.212006.25
2017-05-1113:002002.592007.792002.592007.79
2017-05-1112:302002.602003.662001.532002.57
2017-05-1112:00
2017-05-1111:302002.952003.052002.952003.05
2017-05-1111:002002.622003.422002.082002.84
2017-05-1110:302001.742002.512000.502002.51
2017-05-1110:002001.722002.542001.012001.78
2017-05-1109:302002.742003.381999.982001.83
2017-05-1109:002006.722007.332002.932002.93
2017-05-1015:002004.222004.222004.122004.12
2017-05-1014:302002.942006.322002.652004.52
2017-05-1014:002002.032003.262001.902003.17
2017-05-1013:302000.222002.622000.222002.06
2017-05-1013:002003.962003.992000.212000.21
2017-05-1012:302001.932004.812001.912003.99
2017-05-1012:00
2017-05-1011:302004.292004.322004.292004.32
2017-05-1011:002004.092004.982004.092004.15
2017-05-1010:302005.942006.732004.062004.12
2017-05-1010:002002.342007.442002.292005.88
2017-05-1009:302000.742004.072000.402002.59
2017-05-1009:002003.042006.072000.652000.65
2017-05-0915:001999.871999.871999.801999.80
2017-05-0914:302000.762001.141998.801999.64
2017-05-0914:002000.572002.092000.572000.87
2017-05-0913:302000.992001.341999.512000.56
2017-05-0913:001999.762001.691998.452000.93
2017-05-0912:302000.572000.651997.751999.78
2017-05-0912:00
2017-05-0911:302002.182002.542002.182002.54
2017-05-0911:002000.272002.262000.272002.18
2017-05-0910:302001.172002.041999.602000.18
2017-05-0910:002001.512002.502000.942001.17
2017-05-0909:302005.802006.022001.432001.47
2017-05-0909:002005.472006.082001.942005.82
2017-05-0815:002005.072005.072004.972004.97
2017-05-0814:302004.522006.622004.522005.19
2017-05-0814:002002.542005.862002.322004.57
2017-05-0813:302002.472003.512002.302002.41
2017-05-0813:002003.032005.122002.482002.52
2017-05-0812:301997.202004.111996.962003.36
2017-05-0812:00
2017-05-0811:301996.441996.441996.441996.44
2017-05-0811:001996.441997.861996.131996.44
2017-05-0810:301993.321997.171992.861996.40
2017-05-0810:001995.821997.341993.211993.23
2017-05-0809:301990.561996.231990.561995.64
2017-05-0809:001984.141990.571983.621990.57
2017-05-0215:001959.921960.031959.921960.03
2017-05-0214:301958.971959.971957.261959.20
2017-05-0214:001960.081961.031957.161958.93
2017-05-0213:301960.841961.771959.111960.02
2017-05-0213:001960.641961.601960.641960.82
2017-05-0212:301960.821961.461959.701960.72
2017-05-0212:00
2017-05-0211:301961.461961.591961.461961.59
2017-05-0211:001958.841961.491958.841961.32
2017-05-0210:301962.811962.811958.901958.94
2017-05-0210:001961.911963.211961.181962.44
2017-05-0209:301956.931962.351956.731961.79
2017-05-0209:001950.341957.761950.341957.00
2017-05-0115:001946.781946.781946.721946.72
2017-05-0114:301943.751947.001943.711946.53
2017-05-0114:001943.591943.961943.211943.80
2017-05-0113:301942.581943.841942.421943.74
2017-05-0113:001943.061943.831942.491942.49
2017-05-0112:301940.951943.421940.921943.09
2017-05-0112:00
2017-05-0111:301941.421941.721941.421941.72
2017-05-0111:001941.161941.501940.601941.42
2017-05-0110:301937.391942.921937.011941.12
2017-05-0110:001937.631937.701936.431937.34
2017-05-0109:301934.971938.571934.921937.61
2017-05-0109:001935.491938.631935.041935.10
2017-04-2815:001936.541936.651936.541936.65
2017-04-2814:301935.681936.431934.581936.38
2017-04-2814:001933.991936.281933.901935.80
2017-04-2813:301936.461937.381932.751934.28
2017-04-2813:001935.591937.751935.591936.44
2017-04-2812:301938.851938.911934.951935.58
2017-04-2812:00
2017-04-2811:301938.271938.441938.271938.44
2017-04-2811:001938.641938.721937.351938.24
2017-04-2810:301939.911939.911937.631938.61
2017-04-2810:001940.401940.781938.931940.04
2017-04-2809:301941.671942.961939.991940.37
2017-04-2809:001942.181945.401941.491941.74
2017-04-2715:001943.181943.181942.801942.80
2017-04-2714:301941.581945.341940.891945.34
2017-04-2714:001941.241942.091940.441941.79
2017-04-2713:301941.241941.591940.291941.23
2017-04-2713:001940.371942.531940.371941.25
2017-04-2712:301942.441943.521939.541940.52
2017-04-2712:00
2017-04-2711:301941.891942.011941.891942.01
2017-04-2711:001940.481941.981939.071941.80
2017-04-2710:301941.441941.641939.391940.29
2017-04-2710:001940.161942.651940.031941.32
2017-04-2709:301936.501941.111936.181940.16
2017-04-2709:001937.231939.481936.401936.41
2017-04-2615:001943.421943.741943.421943.74
2017-04-2614:301940.231942.631940.171942.22
2017-04-2614:001941.221942.251940.091940.34
2017-04-2613:301938.491941.751938.491941.21
2017-04-2613:001936.921938.221935.251938.22
2017-04-2612:301937.171937.451935.451937.00
2017-04-2612:00
2017-04-2611:301937.761937.821937.761937.82
2017-04-2611:001936.911938.131936.141937.67
2017-04-2610:301934.521936.991933.141936.99
2017-04-2610:001935.211935.711933.911934.44
2017-04-2609:301933.591936.721933.361935.18
2017-04-2609:001933.171934.861931.141933.55
2017-04-2515:001920.751920.751920.751920.75
2017-04-2514:301918.911923.771918.861921.31
2017-04-2514:001915.591919.281915.591918.61
2017-04-2513:301918.751919.111915.451915.57
2017-04-2513:001916.381919.311915.971918.81
2017-04-2512:301918.601919.411915.111916.36
2017-04-2512:00
2017-04-2511:301917.711917.711917.711917.71
2017-04-2511:001911.951917.951911.931917.73
2017-04-2510:301910.321913.321910.321911.97
2017-04-2510:001908.641910.711907.421910.34
2017-04-2509:301908.181908.801905.051908.35
2017-04-2509:001900.121907.861900.121907.86
2017-04-2415:001901.001901.001900.501900.50
2017-04-2414:301901.881903.731901.491902.04
2017-04-2414:001899.681902.321899.681901.35
2017-04-2413:301898.321899.871898.321899.66
2017-04-2413:001899.871900.551897.581898.29
2017-04-2412:301900.851900.851898.361899.98
2017-04-2412:00
2017-04-2411:301901.181901.311901.181901.31
2017-04-2411:001900.921903.241900.921901.36
2017-04-2410:301900.621901.241898.611900.77
2017-04-2410:001902.561902.561899.781900.67
2017-04-2409:301902.641902.641898.801901.72
2017-04-2409:001905.911907.201900.261902.17
2017-04-2115:001882.731882.731882.041882.04
2017-04-2114:301883.471885.381882.821884.94
2017-04-2114:001878.741883.431878.061883.43
2017-04-2113:301878.141878.801876.981878.80
2017-04-2113:001878.981879.091877.671878.16
2017-04-2112:301877.991879.041876.131878.98
2017-04-2112:00
2017-04-2111:301880.321880.321880.271880.27
2017-04-2111:001877.461880.921877.461880.34
2017-04-2110:301876.591877.961875.111877.46
2017-04-2110:001875.541876.781875.201876.50
2017-04-2109:301877.631878.271874.911875.86
2017-04-2109:001878.751879.651876.361877.66
2017-04-2015:001862.371862.371862.111862.11
2017-04-2014:301867.611868.211861.681862.86
2017-04-2014:001868.581869.211867.011867.57
2017-04-2013:301870.341871.201868.661868.66
2017-04-2013:001869.501870.791868.171870.71
2017-04-2012:301868.581869.451867.621869.45
2017-04-2012:00
2017-04-2011:301868.351868.351868.291868.29
2017-04-2011:001871.371871.631868.101868.23
2017-04-2010:301866.661871.201866.211871.17
2017-04-2010:001866.391866.671864.821866.61
2017-04-2009:301868.131868.811864.761866.33
2017-04-2009:001862.281869.221860.781867.72
2017-04-1915:001861.251861.251860.351860.35
2017-04-1914:301864.731864.731861.631861.63
2017-04-1914:001863.921865.301861.441864.77
2017-04-1913:301861.451864.361861.261863.62
2017-04-1913:001860.551862.991859.821861.57
2017-04-1912:301860.931861.571859.641860.44
2017-04-1912:00
2017-04-1911:301861.081861.351861.081861.35
2017-04-1911:001858.941861.471858.941860.53
2017-04-1910:301857.751858.961855.821858.96
2017-04-1910:001861.731861.941857.531857.54
2017-04-1909:301855.801863.331855.801861.84
2017-04-1909:001851.261857.411851.261855.93

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