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 
2017-11-2115:002239.642239.642239.102239.10
2017-11-2114:302245.052245.052240.292240.29
2017-11-2114:002246.122246.902243.792245.25
2017-11-2113:302245.452248.222245.442246.18
2017-11-2113:002244.582247.392243.632245.42
2017-11-2112:302243.012244.672241.622244.59
2017-11-2112:00
2017-11-2111:302244.132244.132243.852243.85
2017-11-2111:002244.352246.312243.912244.55
2017-11-2110:302240.772245.382240.422244.14
2017-11-2110:002242.572244.432240.512240.87
2017-11-2109:302247.302248.522241.832242.28
2017-11-2109:002239.202246.292236.722245.96
2017-11-2015:002224.952224.952224.602224.60
2017-11-2014:302228.032228.032225.422225.72
2017-11-2014:002224.182227.982224.182227.68
2017-11-2013:302224.952226.292223.632223.68
2017-11-2013:002223.622225.372220.692225.02
2017-11-2012:302222.262225.032221.762223.67
2017-11-2012:00
2017-11-2011:302222.342222.342222.232222.23
2017-11-2011:002220.582224.112219.322222.41
2017-11-2010:302225.392226.592220.342220.69
2017-11-2010:002226.462229.692222.772224.93
2017-11-2009:302227.712228.732225.982226.54
2017-11-2009:002220.932229.742217.362227.22
2017-11-1715:002229.942229.942229.792229.79
2017-11-1714:302226.062230.882223.392230.08
2017-11-1714:002232.602232.602225.692226.75
2017-11-1713:302232.112233.892228.152232.50
2017-11-1713:002227.462234.312224.552232.19
2017-11-1712:302235.862238.142227.642227.92
2017-11-1712:00
2017-11-1711:302229.532229.532229.212229.21
2017-11-1711:002246.222246.762228.672229.53
2017-11-1710:302250.962251.012243.072246.05
2017-11-1710:002251.342253.122248.572250.76
2017-11-1709:302248.852251.202247.082251.20
2017-11-1709:002246.982249.132240.822249.13
2017-11-1615:002228.032228.032227.202227.20
2017-11-1614:302226.902230.802225.872228.30
2017-11-1614:002231.632236.142224.272226.87
2017-11-1613:302223.082233.262222.112231.92
2017-11-1613:002216.052224.802216.052223.10
2017-11-1612:302215.462216.942211.772216.12
2017-11-1612:00
2017-11-1611:302217.672217.672217.612217.61
2017-11-1611:002211.032217.772211.032217.68
2017-11-1610:302210.362212.592209.532211.30
2017-11-1610:002209.312211.612207.962210.44
2017-11-1609:302208.542212.672205.352209.38
2017-11-1609:002197.202209.682197.202208.51
2017-11-1515:002205.942205.942204.842204.84
2017-11-1514:302210.902216.672206.562207.15
2017-11-1514:002205.022211.162203.092211.16
2017-11-1513:302206.642209.402205.142205.36
2017-11-1513:002202.202207.702202.202206.65
2017-11-1512:302218.492219.862200.142202.22
2017-11-1512:00
2017-11-1511:302217.362217.362217.342217.34
2017-11-1511:002221.182221.182215.022217.29
2017-11-1510:302222.352223.432219.382221.08
2017-11-1510:002229.782229.822219.972222.37
2017-11-1509:302226.962231.322220.512230.25
2017-11-1509:002235.462235.462226.742227.32
2017-11-1415:002249.312249.312248.892248.89
2017-11-1414:302251.632252.752247.552249.35
2017-11-1414:002254.662255.832251.092251.16
2017-11-1413:302255.562255.952253.152254.66
2017-11-1413:002255.472257.142250.942255.69
2017-11-1412:302254.072258.912253.892255.47
2017-11-1412:00
2017-11-1411:302251.442251.662251.442251.66
2017-11-1411:002255.332256.302250.142251.37
2017-11-1410:302254.452257.392253.352255.29
2017-11-1410:002250.262257.142250.262254.60
2017-11-1409:302252.442252.472245.572250.29
2017-11-1409:002251.242258.822250.122252.40
2017-11-1315:002255.362255.362254.732254.73
2017-11-1314:302265.352265.582255.522255.52
2017-11-1314:002265.642266.452264.622265.34
2017-11-1313:302264.022266.012263.742265.61
2017-11-1313:002265.392267.792263.962263.96
2017-11-1312:302264.652266.512263.802265.39
2017-11-1312:00
2017-11-1311:302265.262265.262265.072265.07
2017-11-1311:002266.712266.892263.742265.37
2017-11-1310:302266.062268.862265.362266.69
2017-11-1310:002265.612266.032261.512266.02
2017-11-1309:302263.612266.582261.682265.75
2017-11-1309:002271.282272.702263.602263.60
2017-11-1015:002276.592276.592276.142276.14
2017-11-1014:302279.702279.702276.062277.95
2017-11-1014:002276.762280.622275.172279.76
2017-11-1013:302277.652278.642274.622276.57
2017-11-1013:002270.452278.312270.222277.68
2017-11-1012:302272.452274.622270.972270.97
2017-11-1012:00
2017-11-1011:302268.482268.482268.182268.18
2017-11-1011:002273.572274.732266.482268.47
2017-11-1010:302275.952279.222272.932273.59
2017-11-1010:002268.002275.252267.822275.25
2017-11-1009:302268.582270.532262.602267.89
2017-11-1009:002266.472276.092266.472268.45
2017-11-0915:002291.822292.152291.822292.15
2017-11-0914:302275.022294.892264.742291.49
2017-11-0914:002306.912307.542275.032275.88
2017-11-0913:302324.142325.312304.882306.62
2017-11-0913:002327.282328.752324.432324.43
2017-11-0912:302321.252327.832320.042327.33
2017-11-0912:00
2017-11-0911:302330.042330.322330.042330.32
2017-11-0911:002320.282330.752320.152330.35
2017-11-0910:302312.932320.542312.932320.54
2017-11-0910:002314.042315.922312.132312.87
2017-11-0909:302314.142315.312310.792313.52
2017-11-0909:002304.892314.832303.742313.85
2017-11-0815:002297.782297.842297.782297.84
2017-11-0814:302294.742297.832294.742297.37
2017-11-0814:002294.842297.522293.872294.72
2017-11-0813:302292.532295.872291.622294.96
2017-11-0813:002293.922294.042291.252292.29
2017-11-0812:302288.162294.862287.982293.94
2017-11-0812:00
2017-11-0811:302289.182289.322289.182289.32
2017-11-0811:002288.712289.592287.592289.40
2017-11-0810:302287.682290.632287.622288.71
2017-11-0810:002284.032288.802283.362287.57
2017-11-0809:302285.052286.872280.952284.17
2017-11-0809:002287.432288.532284.352285.91
2017-11-0715:002292.382292.382292.382292.38
2017-11-0714:302287.582292.132287.582291.48
2017-11-0714:002287.412289.502286.152287.58
2017-11-0713:302288.662290.812287.242287.65
2017-11-0713:002285.222288.842283.232288.75
2017-11-0712:302280.682286.032280.642285.30
2017-11-0712:00
2017-11-0711:302279.222279.222279.202279.20
2017-11-0711:002276.802284.592276.032279.17
2017-11-0710:302274.192277.262273.932277.26
2017-11-0710:002269.182273.642267.502273.64
2017-11-0709:302265.002269.622265.002269.37
2017-11-0709:002263.052269.372262.722264.66
2017-11-0615:002266.932266.932266.312266.31
2017-11-0614:302266.742268.492265.942265.94
2017-11-0614:002262.902266.852262.902266.73
2017-11-0613:302260.332263.422260.332262.90
2017-11-0613:002265.212265.212256.222260.20
2017-11-0612:302265.792266.652262.702264.98
2017-11-0612:00
2017-11-0611:302266.092266.092266.022266.02
2017-11-0611:002269.262269.342264.932265.59
2017-11-0610:302270.552270.952268.822269.35
2017-11-0610:002270.602275.012269.802270.53
2017-11-0609:302270.812271.622268.672270.45
2017-11-0609:002273.152273.752269.662271.02
2017-11-0215:002268.162268.162268.102268.10
2017-11-0214:302266.052268.332265.092267.64
2017-11-0214:002264.262266.042262.392266.04
2017-11-0213:302265.532267.252263.142264.37
2017-11-0213:002264.662266.602264.662265.52
2017-11-0212:302265.612266.322263.982264.69
2017-11-0212:00
2017-11-0211:302264.312264.382264.312264.38
2017-11-0211:002260.872265.472260.872264.17
2017-11-0210:302260.042262.142259.132260.85
2017-11-0210:002258.992260.252258.422259.99
2017-11-0209:302258.002259.292254.862259.24
2017-11-0209:002267.422267.422254.742257.96
2017-11-0115:002259.352259.352258.802258.80
2017-11-0114:302255.962261.922255.802259.52
2017-11-0114:002255.482257.772254.262255.84
2017-11-0113:302256.522258.132255.182255.33
2017-11-0113:002251.212256.362251.212255.82
2017-11-0112:302255.472256.352250.302251.27
2017-11-0112:00
2017-11-0111:302255.232255.232255.212255.21
2017-11-0111:002257.002258.312255.292255.31
2017-11-0110:302252.102257.252252.102257.25
2017-11-0110:002250.132253.662250.132252.15
2017-11-0109:302245.762250.302245.352250.06
2017-11-0109:002244.162247.642242.722245.42
2017-10-3115:002233.202233.202232.572232.57
2017-10-3114:302233.292234.922233.032234.18
2017-10-3114:002234.992235.022233.162233.35
2017-10-3113:302232.442235.422231.702235.05
2017-10-3113:002231.602232.532229.872232.47
2017-10-3112:302233.342233.342230.512231.67
2017-10-3112:00
2017-10-3111:302229.712229.712229.642229.64
2017-10-3111:002231.552231.552229.402229.79
2017-10-3110:302228.762231.742228.762231.60
2017-10-3110:002228.892230.322227.962228.76
2017-10-3109:302224.612229.552223.742228.85
2017-10-3109:002229.792229.792223.542224.43
2017-10-3015:002238.372238.742238.372238.74
2017-10-3014:302236.172238.382235.682238.06
2017-10-3014:002234.562236.682234.082236.21
2017-10-3013:302235.562236.642234.772234.77
2017-10-3013:002236.682237.372233.982235.57
2017-10-3012:302237.472238.602234.992236.72
2017-10-3012:00
2017-10-3011:302234.492234.542234.492234.54
2017-10-3011:002234.642234.642227.632234.40
2017-10-3010:302239.592239.952234.422234.98
2017-10-3010:002239.672240.792238.762239.54
2017-10-3009:302240.222240.652238.052239.64
2017-10-3009:002237.722240.912236.912239.72
2017-10-2715:002239.222239.222239.002239.00
2017-10-2714:302236.712239.512236.502238.77
2017-10-2714:002237.292237.322235.172236.64
2017-10-2713:302238.522238.522234.872237.38
2017-10-2713:002236.792238.912235.082238.56
2017-10-2712:302235.072239.622235.072236.80
2017-10-2712:00
2017-10-2711:302233.262233.412233.262233.41
2017-10-2711:002232.432235.902232.432233.02
2017-10-2710:302230.572233.192230.072232.49
2017-10-2710:002227.382230.852227.322230.61
2017-10-2709:302224.432227.962222.832227.68
2017-10-2709:002228.252228.252224.162224.57
2017-10-2615:002217.222217.342217.222217.34
2017-10-2614:302216.202217.032214.782216.75
2017-10-2614:002217.942219.512215.362216.13
2017-10-2613:302216.482218.012216.482218.01
2017-10-2613:002219.302219.302215.712216.48
2017-10-2612:302215.342220.422214.882219.32
2017-10-2612:00
2017-10-2611:302215.692215.942215.692215.94
2017-10-2611:002214.382216.262213.562215.76
2017-10-2610:302214.252216.282213.472214.32
2017-10-2610:002216.882217.932213.542214.31
2017-10-2609:302218.342218.932215.852217.03
2017-10-2609:002211.202218.492210.482218.28
2017-10-2515:002214.692214.692214.212214.21
2017-10-2514:302214.282215.342208.622214.09
2017-10-2514:002223.042223.072212.202214.11
2017-10-2513:302223.022224.542223.022223.24
2017-10-2513:002222.522223.972222.342222.70
2017-10-2512:302224.972225.562222.412222.54
2017-10-2512:00
2017-10-2511:302222.662223.372222.662223.37
2017-10-2511:002221.392224.662221.392222.42
2017-10-2510:302222.962223.852219.882221.50
2017-10-2510:002223.102223.902220.652222.98
2017-10-2509:302229.742229.742222.792223.06
2017-10-2509:002228.942231.002227.942229.98
2017-10-2415:002221.092221.152221.092221.15
2017-10-2414:302218.622220.912217.782220.91
2017-10-2414:002216.902218.912216.162218.91
2017-10-2413:302213.342216.962212.382216.84
2017-10-2413:002213.112214.122212.512213.34
2017-10-2412:302215.322215.472212.682213.16
2017-10-2412:00
2017-10-2411:302215.162215.412215.162215.41
2017-10-2411:002214.252216.362213.672215.05
2017-10-2410:302212.472215.252212.142214.03
2017-10-2410:002209.292212.372208.942212.37
2017-10-2409:302209.932212.022208.032209.40
2017-10-2409:002205.282211.072204.022210.11
2017-10-2315:002206.322206.402206.322206.40
2017-10-2314:302208.382208.382205.692206.88
2017-10-2314:002207.102208.702205.672208.37
2017-10-2313:302207.552208.322205.882206.93
2017-10-2313:002207.202208.852207.052207.60
2017-10-2312:302205.242207.392205.242207.22
2017-10-2312:00
2017-10-2311:302205.182205.232205.182205.23
2017-10-2311:002204.782206.282204.022205.12
2017-10-2310:302205.642208.512204.752204.75
2017-10-2310:002202.652206.172202.052205.65
2017-10-2309:302206.302206.302202.232202.65
2017-10-2309:002209.262209.262202.332206.31
2017-10-2015:002187.772187.942187.772187.94
2017-10-2014:302187.042188.032186.472187.52
2017-10-2014:002186.332187.072185.032187.07
2017-10-2013:302186.132187.042185.242186.36
2017-10-2013:002187.632188.072186.042186.24
2017-10-2012:302187.702188.282187.032187.64
2017-10-2012:00
2017-10-2011:302188.092188.092187.622187.62
2017-10-2011:002188.142190.172187.712188.17
2017-10-2010:302183.242188.292183.242188.17
2017-10-2010:002184.472184.892181.952183.25
2017-10-2009:302180.942184.362180.942183.81
2017-10-2009:002179.032182.152178.672180.97
2017-10-1915:002186.592187.182186.592187.18
2017-10-1914:302186.482187.172184.352185.93
2017-10-1914:002186.312187.732185.892186.53
2017-10-1913:302185.552186.582184.512186.43
2017-10-1913:002186.722186.912182.072184.41
2017-10-1912:302190.182190.512186.672186.70
2017-10-1912:00
2017-10-1911:302191.622191.722191.622191.72
2017-10-1911:002188.492191.892188.492191.62
2017-10-1910:302187.572189.512187.172188.53
2017-10-1910:002187.312188.452186.662187.57
2017-10-1909:302188.992189.112185.812187.21
2017-10-1909:002187.882189.312185.072188.89
2017-10-1815:002180.352180.362180.352180.36
2017-10-1814:302181.162182.552179.052180.41
2017-10-1814:002176.842181.602176.362181.11
2017-10-1813:302177.972178.562176.492176.88
2017-10-1813:002177.542178.312177.222177.97
2017-10-1812:302179.752180.142176.812177.33
2017-10-1812:00
2017-10-1811:302179.342179.342179.312179.31
2017-10-1811:002181.132181.252178.612179.37
2017-10-1810:302181.162181.742179.792181.13
2017-10-1810:002179.832181.312179.292181.16
2017-10-1809:302179.642180.262175.642179.92
2017-10-1809:002180.412182.442179.442180.16
2017-10-1715:002178.422178.752178.422178.75
2017-10-1714:302176.882178.072175.572177.86
2017-10-1714:002175.372176.932175.302176.87
2017-10-1713:302178.382179.542175.402175.40
2017-10-1713:002175.602178.972175.422178.41
2017-10-1712:302173.452176.472172.732175.53
2017-10-1712:00
2017-10-1711:302173.482173.722173.482173.72
2017-10-1711:002171.532173.992171.112173.44
2017-10-1710:302173.882176.522171.102171.55
2017-10-1710:002180.532181.422173.492173.57
2017-10-1709:302182.282183.042178.152180.55
2017-10-1709:002183.382185.812182.352182.39

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。 

Twitter