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 
2017-01-1815:001914.781914.781913.951913.95
2017-01-1814:301916.161917.131913.911916.74
2017-01-1814:001906.111916.451905.941916.13
2017-01-1813:301905.821907.701905.351906.12
2017-01-1813:001903.021905.871902.531905.80
2017-01-1812:301899.321904.651899.001903.21
2017-01-1812:00
2017-01-1811:301901.241901.241901.081901.08
2017-01-1811:001895.881902.141895.731901.08
2017-01-1810:301896.771899.941894.991895.84
2017-01-1810:001890.611897.211890.201896.93
2017-01-1809:301895.371897.971890.451890.45
2017-01-1809:001900.271907.371895.391895.39
2017-01-1715:001908.191908.191907.941907.94
2017-01-1714:301911.531912.901907.881909.88
2017-01-1714:001917.091917.091911.031911.56
2017-01-1713:301919.911921.061914.971916.98
2017-01-1713:001920.631921.691917.881919.84
2017-01-1712:301920.051921.231918.001920.95
2017-01-1712:00
2017-01-1711:301921.431921.491921.431921.49
2017-01-1711:001925.451925.451920.461921.26
2017-01-1710:301927.781927.781923.301925.40
2017-01-1710:001915.411927.971915.411927.97
2017-01-1709:301917.081917.271909.911915.34
2017-01-1709:001927.671927.671914.141917.07
2017-01-1615:001935.341935.341935.161935.16
2017-01-1614:301935.741937.241935.051935.09
2017-01-1614:001936.941937.181935.011935.72
2017-01-1613:301935.331937.921934.781936.95
2017-01-1613:001932.221936.101931.401935.38
2017-01-1612:301933.741935.221931.071932.49
2017-01-1612:00
2017-01-1611:301935.941936.811935.941936.81
2017-01-1611:001939.311939.791935.491935.49
2017-01-1610:301940.291941.921938.661939.31
2017-01-1610:001947.851948.141939.001940.28
2017-01-1609:301947.601948.211945.911947.83
2017-01-1609:001947.851951.631947.121947.59
2017-01-1315:001952.621953.171952.621953.17
2017-01-1314:301950.151952.521950.041951.71
2017-01-1314:001948.131951.261948.131950.30
2017-01-1313:301950.501950.661947.851948.10
2017-01-1313:001951.211952.811950.251950.40
2017-01-1312:301951.161954.091950.331951.00
2017-01-1312:00
2017-01-1311:301947.301947.551947.301947.55
2017-01-1311:001947.001947.311944.511947.19
2017-01-1310:301946.351947.111945.161947.02
2017-01-1310:001946.291948.731945.711946.32
2017-01-1309:301942.961946.341940.971946.29
2017-01-1309:001939.521946.151938.451942.81
2017-01-1215:001941.151941.191941.151941.19
2017-01-1214:301944.111944.141940.261941.34
2017-01-1214:001937.911945.341937.901944.09
2017-01-1213:301936.001938.251935.151937.88
2017-01-1213:001934.481935.961932.491935.94
2017-01-1212:301943.371943.691934.071934.39
2017-01-1212:00
2017-01-1211:301944.831945.071944.831945.07
2017-01-1211:001947.621947.701942.491944.79
2017-01-1210:301947.411948.361945.411947.51
2017-01-1210:001941.301947.311939.921947.31
2017-01-1209:301939.321942.351936.341941.32
2017-01-1209:001954.691954.691937.411938.75
2017-01-1115:001959.701960.141959.701960.14
2017-01-1114:301959.691961.521959.331959.58
2017-01-1114:001958.531961.651958.531959.71
2017-01-1113:301959.011959.561957.821958.46
2017-01-1113:001960.031960.781958.751958.80
2017-01-1112:301959.541960.951959.131960.06
2017-01-1112:00
2017-01-1111:301960.041960.101960.041960.10
2017-01-1111:001958.651962.501957.961960.04
2017-01-1110:301958.451959.291957.591958.69
2017-01-1110:001959.671960.681957.861958.20
2017-01-1109:301958.841959.711956.701959.69
2017-01-1109:001957.281960.351954.051958.41
2017-01-1015:001950.461950.461949.921949.92
2017-01-1014:301950.071955.441950.071951.95
2017-01-1014:001953.201954.331949.421950.04
2017-01-1013:301948.011953.691947.771953.65
2017-01-1013:001947.311950.441947.181947.29
2017-01-1012:301958.421958.421947.171947.17
2017-01-1012:00
2017-01-1011:301965.011965.241965.011965.24
2017-01-1011:001963.901969.171963.901965.05
2017-01-1010:301960.801964.861960.801963.81
2017-01-1010:001958.771961.491957.311961.25
2017-01-1009:301962.291962.491958.511958.77
2017-01-1009:001960.341963.001957.811962.22
2017-01-0615:001964.061964.061963.831963.83
2017-01-0614:301962.351965.671962.351964.96
2017-01-0614:001960.771962.291960.131962.29
2017-01-0613:301958.021961.241955.811960.71
2017-01-0613:001960.411960.921957.731958.06
2017-01-0612:301959.331961.101958.921960.43
2017-01-0612:00
2017-01-0611:301959.181959.181959.121959.12
2017-01-0611:001958.481960.211958.411959.18
2017-01-0610:301960.601961.571957.971958.35
2017-01-0610:001958.081961.361957.841960.60
2017-01-0609:301955.921957.991955.771957.83
2017-01-0609:001949.091956.221948.781955.89
2017-01-0515:001966.481966.801966.481966.80
2017-01-0514:301961.621967.241961.391966.46
2017-01-0514:001962.571963.531960.481961.71
2017-01-0513:301964.521965.821962.201962.53
2017-01-0513:001963.811966.011963.301964.52
2017-01-0512:301963.881965.161962.621963.77
2017-01-0512:00
2017-01-0511:301965.991966.021965.991966.02
2017-01-0511:001966.881967.461965.011966.12
2017-01-0510:301969.171969.171966.311967.08
2017-01-0510:001966.671969.521965.191969.16
2017-01-0509:301967.331970.131966.091966.09
2017-01-0509:001969.291969.981964.311967.16
2017-01-0415:001965.131965.291965.131965.29
2017-01-0414:301964.541965.621962.581964.92
2017-01-0414:001962.901964.851962.471964.48
2017-01-0413:301961.781962.991961.221962.60
2017-01-0413:001961.511964.151960.931961.89
2017-01-0412:301961.171963.641959.341961.55
2017-01-0412:00
2017-01-0411:301962.531962.841962.531962.84
2017-01-0411:001961.121963.711960.741962.54
2017-01-0410:301956.811961.181956.011961.04
2017-01-0410:001955.461957.121953.461956.97
2017-01-0409:301947.751956.451947.101955.58
2017-01-0409:001939.161949.671937.661947.51
2016-12-3015:001919.421919.971919.421919.97
2016-12-3014:301922.041923.201917.281917.28
2016-12-3014:001919.481922.141919.481922.07
2016-12-3013:301922.121922.341919.481919.48
2016-12-3013:001919.491923.631919.381921.96
2016-12-3012:301916.601919.691916.311919.52
2016-12-3012:00
2016-12-3011:301912.801912.951912.801912.95
2016-12-3011:001911.611913.001909.261912.86
2016-12-3010:301907.431911.691907.431911.59
2016-12-3010:001909.651909.921906.581907.35
2016-12-3009:301908.581910.841907.241910.06
2016-12-3009:001907.751911.591907.381908.69
2016-12-2915:001919.811919.811919.681919.68
2016-12-2914:301917.201920.831917.201920.46
2016-12-2914:001919.601920.541916.081917.08
2016-12-2913:301915.801919.941914.541919.61
2016-12-2913:001918.821918.911913.191915.81
2016-12-2912:301922.821922.861917.901918.56
2016-12-2912:00
2016-12-2911:301923.221923.271923.221923.27
2016-12-2911:001921.991923.541921.071923.22
2016-12-2910:301919.741923.981919.741922.11
2016-12-2910:001926.181926.271919.621920.20
2016-12-2909:301927.671931.971925.861926.17
2016-12-2909:001932.461933.041924.101927.57
2016-12-2815:001943.291943.291942.951942.95
2016-12-2814:301944.131944.431941.341942.61
2016-12-2814:001945.741945.781943.741944.15
2016-12-2813:301946.191946.231945.051945.72
2016-12-2813:001945.391947.401944.661946.19
2016-12-2812:301943.931946.641941.441945.48
2016-12-2812:00
2016-12-2811:301943.061943.381943.061943.38
2016-12-2811:001942.181943.591942.121942.98
2016-12-2810:301942.641943.161941.401942.14
2016-12-2810:001940.851942.701940.751942.62
2016-12-2809:301938.631942.361938.631940.83
2016-12-2809:001941.891942.261938.551938.57
2016-12-2715:001942.561942.561942.221942.22
2016-12-2714:301940.511944.011939.551943.24
2016-12-2714:001942.381943.241939.871940.50
2016-12-2713:301943.901943.901941.161942.23
2016-12-2713:001947.441947.441943.991943.99
2016-12-2712:301950.621950.901946.311947.33
2016-12-2712:00
2016-12-2711:301949.571949.571949.281949.28
2016-12-2711:001949.311950.381948.481949.64
2016-12-2710:301948.401953.071948.401949.33
2016-12-2710:001946.531948.441946.521948.36
2016-12-2709:301944.181946.691943.381946.39
2016-12-2709:001939.841945.451939.521944.35
2016-12-2615:001944.901944.901944.631944.63
2016-12-2614:301947.241947.471944.201944.88
2016-12-2614:001946.281947.281945.871947.23
2016-12-2613:301946.321946.861945.591946.04
2016-12-2613:001945.241947.191945.201946.36
2016-12-2612:301946.071946.911944.731945.25
2016-12-2612:00
2016-12-2611:301946.161946.181946.161946.18
2016-12-2611:001945.991946.771945.801946.15
2016-12-2610:301946.081946.341945.391946.04
2016-12-2610:001946.041947.521946.011946.07
2016-12-2609:301947.081947.531945.661945.88
2016-12-2609:001947.961949.391946.561946.99
2016-12-2215:001951.411951.821951.411951.82
2016-12-2214:301947.151951.051946.531951.05
2016-12-2214:001947.881949.191945.531947.32
2016-12-2213:301948.711948.721946.451947.92
2016-12-2213:001946.851948.641946.781948.64
2016-12-2212:301946.981946.981943.851946.67
2016-12-2212:00
2016-12-2211:301948.701949.261948.701949.26
2016-12-2211:001946.051948.691944.961948.69
2016-12-2210:301946.641947.401945.641946.33
2016-12-2210:001947.031948.831946.181946.64
2016-12-2209:301943.641948.001943.381947.12
2016-12-2209:001949.741949.961941.811943.79
2016-12-2115:001953.131953.231953.131953.23
2016-12-2114:301953.131954.801950.711953.52
2016-12-2114:001951.351955.471951.351953.19
2016-12-2113:301958.561958.561949.061951.28
2016-12-2113:001962.681963.611958.631958.63
2016-12-2112:301961.611963.601959.761962.77
2016-12-2112:00
2016-12-2111:301962.451962.601962.451962.60
2016-12-2111:001964.331965.001961.251962.35
2016-12-2110:301965.591966.341963.311964.29
2016-12-2110:001966.181967.131964.651965.57
2016-12-2109:301969.121969.601966.021966.26
2016-12-2109:001966.431970.651966.281969.13
2016-12-2015:001962.521962.611962.521962.61
2016-12-2014:301961.911963.071960.761962.37
2016-12-2014:001963.361963.671961.591962.01
2016-12-2013:301959.131963.701959.131963.39
2016-12-2013:001955.821959.271955.571959.27
2016-12-2012:301955.611956.841953.001955.82
2016-12-2012:00
2016-12-2011:301954.401954.401954.371954.37
2016-12-2011:001952.721954.931952.721954.45
2016-12-2010:301954.211954.471952.421952.66
2016-12-2010:001955.811956.041953.271954.18
2016-12-2009:301956.551956.941953.901955.81
2016-12-2009:001954.281956.171952.941956.17
2016-12-1915:001958.671958.671958.431958.43
2016-12-1914:301958.081959.201957.441958.57
2016-12-1914:001957.781958.271956.671958.07
2016-12-1913:301956.781958.921956.781957.79
2016-12-1913:001956.651957.431953.641956.82
2016-12-1912:301955.351956.701954.821956.65
2016-12-1912:00
2016-12-1911:301955.101955.101955.091955.09
2016-12-1911:001953.791955.551953.541955.12
2016-12-1910:301952.781954.831950.271953.59
2016-12-1910:001955.351956.031951.721952.44
2016-12-1909:301955.731957.181954.891955.39
2016-12-1909:001955.391957.981953.741956.07
2016-12-1615:001960.721960.721960.481960.48
2016-12-1614:301960.211961.561959.361961.56
2016-12-1614:001958.271960.361958.191960.11
2016-12-1613:301956.471958.581955.651958.27
2016-12-1613:001958.851958.851956.431956.64
2016-12-1612:301959.211960.621955.541958.51
2016-12-1612:00
2016-12-1611:301960.591960.591960.311960.31
2016-12-1611:001959.981961.751959.501960.58
2016-12-1610:301957.671960.241957.421960.01
2016-12-1610:001960.001960.611956.751957.49
2016-12-1609:301960.841962.221956.991959.88
2016-12-1609:001965.551965.831958.771961.06
2016-12-1515:001950.221950.421950.221950.42
2016-12-1514:301953.811954.601948.801949.69
2016-12-1514:001954.531957.561953.381953.93
2016-12-1513:301950.591954.871950.591954.50
2016-12-1513:001944.501951.071943.141950.52
2016-12-1512:301946.461949.541944.571944.67
2016-12-1512:00
2016-12-1511:301945.301945.711945.301945.71
2016-12-1511:001951.451952.061944.551945.31
2016-12-1510:301949.951954.061949.801951.52
2016-12-1510:001952.711954.201948.541950.03
2016-12-1509:301958.671960.821947.991951.80
2016-12-1509:001951.471963.661951.231958.69
2016-12-1415:001945.521945.521945.331945.33
2016-12-1414:301946.901946.981943.421945.45
2016-12-1414:001947.011948.761946.251946.89
2016-12-1413:301947.491948.011946.351946.97
2016-12-1413:001946.591948.321945.541947.50
2016-12-1412:301945.061948.521944.151946.67
2016-12-1412:00
2016-12-1411:301944.091944.331944.091944.33
2016-12-1411:001944.031944.821942.371943.76
2016-12-1410:301944.201944.651942.551944.09
2016-12-1410:001946.031946.241942.001944.12
2016-12-1409:301944.561948.001944.561946.38
2016-12-1409:001948.941949.781944.501944.50
2016-12-1315:001947.251947.301947.251947.30
2016-12-1314:301944.231947.051943.391946.66
2016-12-1314:001942.051943.661939.531943.60
2016-12-1313:301937.921943.761937.921942.18
2016-12-1313:001935.741938.341935.741937.68
2016-12-1312:301934.941937.271930.541935.79
2016-12-1312:00
2016-12-1311:301934.941934.941934.511934.51
2016-12-1311:001937.571937.661935.471935.47
2016-12-1310:301938.741941.531937.511937.69
2016-12-1310:001935.721938.841931.751938.84
2016-12-1309:301931.701937.581930.691935.64
2016-12-1309:001930.641932.971925.511931.77
2016-12-1215:001935.771936.161935.771936.16
2016-12-1214:301936.771936.871932.961935.06
2016-12-1214:001935.811937.811934.471936.76
2016-12-1213:301932.421935.641929.341935.64
2016-12-1213:001932.441933.621927.061932.80
2016-12-1212:301928.681931.471922.041931.15
2016-12-1212:00
2016-12-1211:301931.831932.361931.831932.36
2016-12-1211:001943.801945.141929.421931.72
2016-12-1210:301947.941948.251943.731943.81
2016-12-1210:001948.571948.691943.181947.91
2016-12-1209:301947.051950.731945.801948.35
2016-12-1209:001944.851947.921940.351947.21
2016-12-0915:001929.151929.151928.491928.49
2016-12-0914:301925.601930.451923.481929.92
2016-12-0914:001924.671926.431923.001925.64
2016-12-0913:301925.871927.171924.651924.71
2016-12-0913:001925.991926.741924.011925.81
2016-12-0912:301924.451925.831921.221925.83
2016-12-0912:00
2016-12-0911:301923.511923.881923.511923.88
2016-12-0911:001923.061923.811920.331923.74
2016-12-0910:301919.111925.951917.771922.85
2016-12-0910:001917.511919.111915.181919.11
2016-12-0909:301912.201917.651910.461917.65
2016-12-0909:001913.891916.121912.041912.04

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