TOPIX グロース 30分足 時系列データ

TOPIX グロース
 
 
始値 
高値 
安値 
終値 
2017-05-2615:001998.881998.881998.431998.43
2017-05-2614:302001.122001.301998.441999.37
2017-05-2614:002003.062003.061997.632001.11
2017-05-2613:302002.142003.362002.142003.10
2017-05-2613:002002.792002.942000.632002.15
2017-05-2612:302000.892003.032000.552002.78
2017-05-2612:00
2017-05-2611:302001.942002.082001.942002.08
2017-05-2611:002002.852002.851999.642001.82
2017-05-2610:302003.952005.552002.912002.91
2017-05-2610:002001.852004.072001.492003.88
2017-05-2609:302003.212003.632001.132001.88
2017-05-2609:002005.512006.262001.012003.08
2017-05-2515:002006.992007.032006.992007.03
2017-05-2514:302007.712009.772006.502006.76
2017-05-2514:002007.482009.082007.482007.72
2017-05-2513:302008.082008.942007.282007.50
2017-05-2513:002009.732009.802007.672008.16
2017-05-2512:302010.502010.562008.302009.76
2017-05-2512:00
2017-05-2511:302011.202011.322011.202011.32
2017-05-2511:002010.832011.552009.012011.26
2017-05-2510:302008.182011.972008.182010.97
2017-05-2510:002004.932007.432003.152007.43
2017-05-2509:302000.702005.472000.442004.89
2017-05-2509:002000.532004.252000.502001.00
2017-05-2415:001999.971999.971999.671999.67
2017-05-2414:301997.072000.141996.342000.14
2017-05-2414:001995.711997.441995.711996.98
2017-05-2413:301995.381997.141995.091995.73
2017-05-2413:001997.281997.721995.161995.42
2017-05-2412:301997.271998.061996.411996.80
2017-05-2412:00
2017-05-2411:301996.731996.901996.731996.90
2017-05-2411:001997.951998.001994.901996.71
2017-05-2410:301998.471998.661997.371997.94
2017-05-2410:001997.501998.921997.011998.37
2017-05-2409:301998.791999.891995.051997.33
2017-05-2409:002002.642002.871998.201998.85
2017-05-2315:001988.811988.921988.811988.92
2017-05-2314:301990.041990.061986.271988.66
2017-05-2314:001991.711992.191989.681990.08
2017-05-2313:301992.501992.521991.691991.77
2017-05-2313:001992.971993.311992.341992.56
2017-05-2312:301993.641994.241991.841992.75
2017-05-2312:00
2017-05-2311:301993.451993.451993.031993.03
2017-05-2311:001993.691994.121992.921993.43
2017-05-2310:301991.851993.781991.571993.65
2017-05-2310:001994.051994.151990.411991.77
2017-05-2309:301992.891995.321992.571994.12
2017-05-2309:001988.961994.091988.941992.94
2017-05-2215:001987.631987.631987.541987.54
2017-05-2214:301985.081987.851984.911987.75
2017-05-2214:001986.031987.251985.041985.13
2017-05-2213:301987.021987.371985.871986.09
2017-05-2213:001987.871987.951986.721986.99
2017-05-2212:301984.551987.961983.861987.92
2017-05-2212:00
2017-05-2211:301983.671983.671983.431983.43
2017-05-2211:001984.141985.611983.801984.02
2017-05-2210:301981.561984.881980.761984.18
2017-05-2210:001980.681982.981979.711982.05
2017-05-2209:301987.891987.891980.181980.47
2017-05-2209:001983.601988.021982.521987.86
2017-05-1915:001978.251978.251977.821977.82
2017-05-1914:301979.541980.171977.691979.24
2017-05-1914:001976.641980.021976.641979.59
2017-05-1913:301976.351977.151975.941976.64
2017-05-1913:001976.541978.241975.661976.39
2017-05-1912:301974.131977.331973.141976.70
2017-05-1912:00
2017-05-1911:301973.811973.901973.811973.90
2017-05-1911:001972.791974.391972.131973.72
2017-05-1910:301974.651976.531972.381972.79
2017-05-1910:001971.461975.641969.861974.84
2017-05-1909:301977.851977.901971.091971.83
2017-05-1909:001981.441982.301975.821977.62
2017-05-1815:001977.761977.761977.741977.74
2017-05-1814:301976.381977.891976.131977.68
2017-05-1814:001973.721976.531973.721976.37
2017-05-1813:301972.881975.021972.121974.59
2017-05-1813:001972.731974.981972.731972.79
2017-05-1812:301973.251973.941971.941972.63
2017-05-1812:00
2017-05-1811:301975.211975.301975.211975.30
2017-05-1811:001970.381975.101970.381975.10
2017-05-1810:301970.031971.101968.061970.33
2017-05-1810:001969.811970.281967.101970.05
2017-05-1809:301978.771978.771969.501969.83
2017-05-1809:001972.131980.651972.131978.95
2017-05-1715:001996.311996.311995.891995.89
2017-05-1714:301994.951996.031993.391996.03
2017-05-1714:001993.251995.181993.231995.11
2017-05-1713:301993.391994.431992.601993.27
2017-05-1713:001992.491993.891992.491993.39
2017-05-1712:301991.531993.071991.211992.48
2017-05-1712:00
2017-05-1711:301994.111994.141994.111994.14
2017-05-1711:001994.681996.491994.011994.10
2017-05-1710:301995.011995.311993.611994.77
2017-05-1710:001994.241996.271993.661995.01
2017-05-1709:301993.311994.671990.631994.51
2017-05-1709:001990.891993.371988.521993.24
2017-05-1615:001998.441998.701998.441998.70
2017-05-1614:301996.451998.661994.881998.44
2017-05-1614:001996.761996.761995.181996.48
2017-05-1613:301997.051997.341995.981996.77
2017-05-1613:001996.221997.341996.211996.96
2017-05-1612:301996.981998.601996.241996.24
2017-05-1612:00
2017-05-1611:301995.141995.281995.141995.28
2017-05-1611:001998.401999.761994.411995.18
2017-05-1610:302001.222002.971998.191998.44
2017-05-1610:002000.022001.782000.022001.26
2017-05-1609:302003.982004.821999.961999.98
2017-05-1609:001999.292004.381999.212003.89
2017-05-1515:001990.761991.131990.761991.13
2017-05-1514:301986.951990.241986.951990.05
2017-05-1514:001986.541988.081986.431987.04
2017-05-1513:301987.451987.651985.791986.55
2017-05-1513:001989.361989.571987.381987.50
2017-05-1512:301987.031989.801987.031989.36
2017-05-1512:00
2017-05-1511:301986.841986.941986.841986.94
2017-05-1511:001987.431988.381986.231986.81
2017-05-1510:301989.241989.971987.381987.42
2017-05-1510:001986.461989.601986.461989.14
2017-05-1509:301984.591987.301984.591986.55
2017-05-1509:001977.581985.961977.141984.90
2017-05-1215:001986.231986.321986.231986.32
2017-05-1214:301984.281986.421983.881985.67
2017-05-1214:001981.751985.151981.751984.47
2017-05-1213:301980.731982.461980.731981.72
2017-05-1213:001979.931981.101979.931980.69
2017-05-1212:301979.981980.301978.471980.16
2017-05-1212:00
2017-05-1211:301979.781979.781979.271979.27
2017-05-1211:001981.511981.781977.661980.43
2017-05-1210:301984.051986.341981.531981.53
2017-05-1210:001984.671984.671982.661984.09
2017-05-1209:301984.741986.881984.101984.74
2017-05-1209:001987.991989.551984.471984.57
2017-05-1115:001990.021990.021989.971989.97
2017-05-1114:301989.901991.781989.441990.45
2017-05-1114:001989.861991.321989.851989.85
2017-05-1113:301991.291991.911989.701989.81
2017-05-1113:001987.241991.341987.241991.32
2017-05-1112:301988.161989.191986.351987.20
2017-05-1112:00
2017-05-1111:301988.441988.441988.401988.40
2017-05-1111:001989.021989.421987.761988.35
2017-05-1110:301988.601988.961987.631988.96
2017-05-1110:001989.191989.411987.961988.66
2017-05-1109:301989.231990.051987.411989.31
2017-05-1109:001990.491991.161989.221989.46
2017-05-1015:001986.751986.751986.721986.72
2017-05-1014:301985.141988.891985.081987.06
2017-05-1014:001984.071985.381984.011985.29
2017-05-1013:301982.901984.951982.901984.13
2017-05-1013:001986.151986.251982.891982.89
2017-05-1012:301983.101986.181983.101986.17
2017-05-1012:00
2017-05-1011:301984.901984.901984.881984.88
2017-05-1011:001984.481985.851984.481984.81
2017-05-1010:301985.761986.631984.481984.51
2017-05-1010:001982.311987.081982.301985.75
2017-05-1009:301982.311984.811982.041982.63
2017-05-1009:001983.371987.781982.221982.22
2017-05-0915:001979.501979.591979.501979.59
2017-05-0914:301980.721980.981978.691979.22
2017-05-0914:001980.481981.741980.421980.86
2017-05-0913:301980.271980.801979.391980.47
2017-05-0913:001980.181980.821978.191980.27
2017-05-0912:301980.091981.081977.761980.23
2017-05-0912:00
2017-05-0911:301981.431981.731981.431981.73
2017-05-0911:001980.071981.911980.051981.49
2017-05-0910:301981.781982.321980.031980.05
2017-05-0910:001981.271982.181980.651981.75
2017-05-0909:301985.481985.521981.201981.22
2017-05-0909:001983.001985.701980.941985.46
2017-05-0815:001982.801982.801982.721982.72
2017-05-0814:301982.211984.581982.211983.00
2017-05-0814:001979.951983.561979.821982.22
2017-05-0813:301980.011980.781979.721979.83
2017-05-0813:001980.381982.801980.041980.07
2017-05-0812:301973.411981.321973.241980.69
2017-05-0812:00
2017-05-0811:301972.551972.551972.521972.52
2017-05-0811:001972.111973.601971.861972.51
2017-05-0810:301968.671972.501968.141972.01
2017-05-0810:001971.241972.681968.551968.55
2017-05-0809:301966.471971.631966.471971.10
2017-05-0809:001958.571966.541958.041966.50
2017-05-0215:001935.531935.701935.531935.70
2017-05-0214:301934.411935.521932.651934.71
2017-05-0214:001934.971935.971932.721934.34
2017-05-0213:301935.511936.311933.931934.93
2017-05-0213:001935.191936.211935.171935.49
2017-05-0212:301935.851936.171934.231935.23
2017-05-0212:00
2017-05-0211:301936.581936.701936.581936.70
2017-05-0211:001935.041937.341935.041936.45
2017-05-0210:301939.591939.591935.141935.14
2017-05-0210:001938.721939.941938.011939.24
2017-05-0209:301934.361939.291933.421938.63
2017-05-0209:001927.621934.971927.231934.43
2017-05-0115:001924.231924.231924.201924.20
2017-05-0114:301921.211924.411921.211924.02
2017-05-0114:001921.361921.691921.051921.19
2017-05-0113:301920.421921.511920.161921.44
2017-05-0113:001921.701922.261920.321920.32
2017-05-0112:301920.451922.091920.351921.75
2017-05-0112:00
2017-05-0111:301920.831921.071920.831921.07
2017-05-0111:001921.511921.691919.901920.88
2017-05-0110:301918.481923.331918.431921.45
2017-05-0110:001917.891918.481917.091918.43
2017-05-0109:301914.861918.791914.861917.88
2017-05-0109:001914.671917.981913.821914.74
2017-04-2815:001913.151913.471913.151913.47
2017-04-2814:301912.291912.981911.191912.91
2017-04-2814:001911.031912.731910.971912.38
2017-04-2813:301914.001914.611909.981911.21
2017-04-2813:001913.811914.971913.731913.95
2017-04-2812:301914.791914.961912.481913.86
2017-04-2812:00
2017-04-2811:301914.201914.351914.201914.35
2017-04-2811:001914.371914.691913.671914.27
2017-04-2810:301914.911914.961913.281914.35
2017-04-2810:001915.031915.771913.721915.04
2017-04-2809:301916.571916.941914.791915.07
2017-04-2809:001917.491918.821916.021916.67
2017-04-2715:001917.301917.301916.931916.93
2017-04-2714:301915.641919.211915.151919.21
2017-04-2714:001915.531916.211914.761915.82
2017-04-2713:301915.861916.231914.901915.51
2017-04-2713:001915.681917.581915.681915.84
2017-04-2712:301916.081916.891913.811915.74
2017-04-2712:00
2017-04-2711:301915.821915.891915.821915.89
2017-04-2711:001914.381915.791913.361915.67
2017-04-2710:301916.121916.241913.731914.31
2017-04-2710:001916.131918.281915.811916.08
2017-04-2709:301913.811917.301913.611916.15
2017-04-2709:001912.461915.191912.461913.73
2017-04-2615:001917.501917.791917.501917.79
2017-04-2614:301914.731916.601914.621916.32
2017-04-2614:001915.501916.381914.621914.85
2017-04-2613:301913.101916.241913.101915.53
2017-04-2613:001910.481912.931909.731912.93
2017-04-2612:301912.001912.001909.161910.54
2017-04-2612:00
2017-04-2611:301912.481912.501912.481912.50
2017-04-2611:001911.681912.561910.531912.38
2017-04-2610:301908.791911.751907.881911.75
2017-04-2610:001911.871912.011908.351908.75
2017-04-2609:301911.211914.211911.211911.82
2017-04-2609:001910.131911.801908.561911.19
2017-04-2515:001901.241901.241901.181901.18
2017-04-2514:301899.391904.051899.261901.73
2017-04-2514:001896.301899.641896.301899.10
2017-04-2513:301898.771899.091896.081896.24
2017-04-2513:001896.491899.311896.141898.82
2017-04-2512:301898.301898.831895.381896.44
2017-04-2512:00
2017-04-2511:301897.231897.231897.101897.10
2017-04-2511:001892.851897.651892.821897.28
2017-04-2510:301891.281894.471891.281892.89
2017-04-2510:001889.101891.561888.341891.32
2017-04-2509:301890.081890.571886.961888.87
2017-04-2509:001885.221890.021884.481889.72
2017-04-2415:001886.661886.661886.401886.40
2017-04-2414:301887.311889.451887.021887.81
2017-04-2414:001885.061887.431885.061886.85
2017-04-2413:301883.311885.141883.311885.02
2017-04-2413:001885.121885.671882.591883.29
2017-04-2412:301884.311885.471882.871885.16
2017-04-2412:00
2017-04-2411:301884.591884.741884.591884.74
2017-04-2411:001885.491886.371884.791884.79
2017-04-2410:301884.871885.771882.901885.36
2017-04-2410:001886.731886.731883.661884.88
2017-04-2409:301886.901887.171883.291885.98
2017-04-2409:001887.731889.021883.921886.44
2017-04-2115:001865.551865.551865.121865.12
2017-04-2114:301865.631867.641865.121867.64
2017-04-2114:001862.221865.631861.651865.56
2017-04-2113:301861.901862.271860.741862.27
2017-04-2113:001861.641862.261861.401861.99
2017-04-2112:301860.591861.661858.811861.61
2017-04-2112:00
2017-04-2111:301862.441862.441862.401862.40
2017-04-2111:001860.911863.131860.911862.54
2017-04-2110:301860.291861.801859.661860.92
2017-04-2110:001857.281860.551857.281860.26
2017-04-2109:301859.681859.871856.811857.61
2017-04-2109:001862.701862.701859.401859.73
2017-04-2015:001849.271849.271849.081849.08
2017-04-2014:301854.051854.371848.741849.81
2017-04-2014:001855.021855.641853.541853.98
2017-04-2013:301855.511856.461855.051855.06
2017-04-2013:001854.141855.931853.351855.92
2017-04-2012:301855.071855.111852.961854.10
2017-04-2012:00
2017-04-2011:301854.591854.591854.581854.58
2017-04-2011:001856.371856.651854.451854.55
2017-04-2010:301853.871856.301852.371856.26
2017-04-2010:001854.431854.631852.021853.82
2017-04-2009:301857.171857.671853.621854.41
2017-04-2009:001853.581858.221852.761856.95
2017-04-1915:001852.351852.351851.411851.41
2017-04-1914:301855.171855.171852.541852.64
2017-04-1914:001853.081855.411851.011855.24
2017-04-1913:301851.191853.341850.701852.79
2017-04-1913:001851.531853.341850.761851.27
2017-04-1912:301854.721854.831850.921851.47
2017-04-1912:00
2017-04-1911:301855.091855.351855.091855.35
2017-04-1911:001853.321855.421853.321854.62
2017-04-1910:301852.811853.351850.691853.35
2017-04-1910:001856.391856.891852.551852.59
2017-04-1909:301850.831857.661850.831856.52
2017-04-1909:001842.861850.991842.861850.97

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