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 
2017-03-2415:001912.731912.831912.731912.83
2017-03-2414:301912.481914.081911.491912.50
2017-03-2414:001910.451912.801910.401912.70
2017-03-2413:301911.001911.721910.291910.46
2017-03-2413:001910.111911.001909.581910.95
2017-03-2412:301911.501911.501906.151910.17
2017-03-2412:00
2017-03-2411:301913.691913.871913.691913.87
2017-03-2411:001909.601913.841909.381913.84
2017-03-2410:301913.431916.441909.761909.76
2017-03-2410:001909.961913.881907.691913.40
2017-03-2409:301904.951910.881904.011910.45
2017-03-2409:001896.181905.481895.611904.88
2017-03-2315:001898.061898.061897.581897.58
2017-03-2314:301896.711899.601896.081898.57
2017-03-2314:001896.571897.791895.761896.72
2017-03-2313:301895.121897.971894.911896.63
2017-03-2313:001895.241896.381894.351894.97
2017-03-2312:301895.111895.421893.381895.26
2017-03-2312:00
2017-03-2311:301895.701896.091895.701896.09
2017-03-2311:001893.061895.611891.941895.61
2017-03-2310:301889.091894.981888.911892.88
2017-03-2310:001892.971893.431887.031889.14
2017-03-2309:301892.171894.001889.071893.07
2017-03-2309:001895.081898.641891.611892.40
2017-03-2215:001897.731897.731896.971896.97
2017-03-2214:301901.141901.471896.741899.00
2017-03-2214:001902.441902.791900.741901.15
2017-03-2213:301902.321903.231901.981902.36
2017-03-2213:001901.141902.411900.391902.35
2017-03-2212:301901.961903.291899.801901.11
2017-03-2212:00
2017-03-2211:301900.411900.411900.331900.33
2017-03-2211:001903.991904.051898.671900.33
2017-03-2210:301902.791904.441901.451903.79
2017-03-2210:001906.381906.401902.641902.64
2017-03-2209:301906.511907.211905.311906.25
2017-03-2209:001901.301907.231898.571906.22
2017-03-2115:001928.841928.841928.681928.68
2017-03-2114:301929.881931.701928.191929.51
2017-03-2114:001929.411930.371928.811929.88
2017-03-2113:301929.181929.491928.681929.45
2017-03-2113:001929.981930.321928.731929.21
2017-03-2112:301929.191930.221928.531930.04
2017-03-2112:00
2017-03-2111:301928.171928.771928.171928.77
2017-03-2111:001929.561930.031926.921928.06
2017-03-2110:301925.191931.201925.161929.58
2017-03-2110:001921.341925.401921.231924.94
2017-03-2109:301920.931922.491919.491921.59
2017-03-2109:001923.011924.681918.471920.88
2017-03-1715:001928.321928.321928.011928.01
2017-03-1714:301926.901930.181926.901930.08
2017-03-1714:001926.931927.131925.991926.90
2017-03-1713:301927.291929.191926.821926.93
2017-03-1713:001927.241928.251926.671927.22
2017-03-1712:301926.061927.321925.301927.29
2017-03-1712:00
2017-03-1711:301926.241926.421926.241926.42
2017-03-1711:001926.771926.861925.261926.37
2017-03-1710:301928.391928.561926.581926.78
2017-03-1710:001928.241928.731926.961928.48
2017-03-1709:301924.081928.581923.691928.28
2017-03-1709:001926.351927.381924.161924.37
2017-03-1615:001934.421934.421934.321934.32
2017-03-1614:301932.151934.791931.641934.79
2017-03-1614:001934.381934.621931.781932.08
2017-03-1613:301933.021935.121932.481934.41
2017-03-1613:001934.571934.831932.961933.02
2017-03-1612:301929.511935.481929.301934.61
2017-03-1612:00
2017-03-1611:301928.331928.491928.331928.49
2017-03-1611:001929.231929.301926.641928.24
2017-03-1610:301928.511930.451928.491929.28
2017-03-1610:001924.151931.621923.511928.52
2017-03-1609:301927.171927.501924.151924.21
2017-03-1609:001919.371926.701919.241926.70
2017-03-1515:001930.441930.471930.441930.47
2017-03-1514:301928.891931.001928.791930.54
2017-03-1514:001928.681929.111927.981928.86
2017-03-1513:301927.801928.871927.671928.69
2017-03-1513:001930.801931.191927.781927.79
2017-03-1512:301930.941931.571929.671930.71
2017-03-1512:00
2017-03-1511:301929.171929.481929.171929.48
2017-03-1511:001929.221929.501928.751929.04
2017-03-1510:301927.601929.501927.351929.19
2017-03-1510:001927.571927.741926.671927.56
2017-03-1509:301926.511929.251926.301927.48
2017-03-1509:001928.861930.381925.291926.50
2017-03-1415:001935.551935.551935.121935.12
2017-03-1414:301935.761936.611935.531936.18
2017-03-1414:001936.081936.271934.711935.72
2017-03-1413:301934.411936.151934.411936.03
2017-03-1413:001934.351934.761934.221934.41
2017-03-1412:301934.611934.871933.601934.41
2017-03-1412:00
2017-03-1411:301933.581933.941933.581933.94
2017-03-1411:001933.431934.221933.221933.62
2017-03-1410:301933.071933.581932.771933.47
2017-03-1410:001933.961934.331933.151933.15
2017-03-1409:301932.831934.081932.451933.93
2017-03-1409:001936.791936.791932.691932.85
2017-03-1315:001938.481939.011938.481939.01
2017-03-1314:301936.951938.581936.951937.86
2017-03-1314:001936.961937.981936.431936.96
2017-03-1313:301938.201938.941936.901937.04
2017-03-1313:001939.981940.171938.211938.24
2017-03-1312:301940.091941.051938.601939.98
2017-03-1312:00
2017-03-1311:301939.401939.571939.401939.57
2017-03-1311:001938.641940.061938.341939.44
2017-03-1310:301940.881941.011938.011938.77
2017-03-1310:001936.591940.951936.591940.74
2017-03-1309:301932.921937.061932.921936.53
2017-03-1309:001928.841933.871927.741932.98
2017-03-1015:001932.311932.311931.911931.91
2017-03-1014:301930.701932.991930.581932.64
2017-03-1014:001930.611931.381928.681930.75
2017-03-1013:301928.561930.591928.381930.59
2017-03-1013:001929.091929.301928.081928.59
2017-03-1012:301930.731930.851927.561929.13
2017-03-1012:00
2017-03-1011:301930.111930.111930.111930.11
2017-03-1011:001928.481931.331928.391930.28
2017-03-1010:301927.951929.381927.161928.43
2017-03-1010:001924.921928.031924.621927.88
2017-03-1009:301927.141929.201924.951924.96
2017-03-1009:001921.951928.481920.071927.39
2017-03-0915:001907.421907.421907.181907.18
2017-03-0914:301906.691908.081906.561907.58
2017-03-0914:001906.731907.841906.491906.60
2017-03-0913:301907.351908.551906.711906.72
2017-03-0913:001904.611908.031904.531907.13
2017-03-0912:301904.451905.811904.331904.70
2017-03-0912:00
2017-03-0911:301905.161905.161905.141905.14
2017-03-0911:001903.991905.141902.561905.14
2017-03-0910:301905.611907.381903.951903.95
2017-03-0910:001906.871907.141904.411905.65
2017-03-0909:301907.261908.031904.891907.37
2017-03-0909:001910.051910.051906.161907.37
2017-03-0815:001902.161902.351902.161902.35
2017-03-0814:301901.031901.771899.401901.70
2017-03-0814:001900.491902.111900.021900.99
2017-03-0813:301900.201901.041899.281900.45
2017-03-0813:001901.081901.241899.581900.19
2017-03-0812:301899.891901.391898.931901.03
2017-03-0812:00
2017-03-0811:301900.771900.771900.711900.71
2017-03-0811:001899.861901.321898.891900.69
2017-03-0810:301897.201899.821895.851899.82
2017-03-0810:001903.381903.381896.621897.25
2017-03-0809:301904.001904.741902.991903.39
2017-03-0809:001904.751906.951901.871903.93
2017-03-0715:001906.961907.311906.961907.31
2017-03-0714:301905.961906.791905.611905.61
2017-03-0714:001907.231907.891905.951905.97
2017-03-0713:301905.791907.431905.341907.19
2017-03-0713:001907.991907.991905.701905.84
2017-03-0712:301906.411907.991906.411907.98
2017-03-0712:00
2017-03-0711:301906.581906.581906.571906.57
2017-03-0711:001907.071907.641906.001906.65
2017-03-0710:301907.711907.901906.971907.00
2017-03-0710:001906.911908.451906.911907.77
2017-03-0709:301904.801907.931904.801906.73
2017-03-0709:001904.871906.131903.781904.85
2017-03-0615:001906.801907.091906.801907.09
2017-03-0614:301908.321909.691906.191906.76
2017-03-0614:001907.581908.471906.701908.44
2017-03-0613:301908.261908.261905.861907.50
2017-03-0613:001907.431909.051907.291908.26
2017-03-0612:301905.151908.001905.151907.61
2017-03-0612:00
2017-03-0611:301905.771905.961905.771905.96
2017-03-0611:001907.501907.551905.461905.80
2017-03-0610:301906.311907.671906.311907.43
2017-03-0610:001904.461906.291904.461906.29
2017-03-0609:301906.811908.011904.181904.41
2017-03-0609:001906.921909.221903.871906.70
2017-03-0315:001910.281910.861910.281910.86
2017-03-0314:301905.471909.971904.061909.97
2017-03-0314:001907.881909.051905.371905.37
2017-03-0313:301908.031908.141905.821907.66
2017-03-0313:001908.651910.521906.131908.03
2017-03-0312:301913.331913.331907.011908.70
2017-03-0312:00
2017-03-0311:301916.191916.191915.961915.96
2017-03-0311:001914.961916.401914.761916.15
2017-03-0310:301916.751916.751914.401915.00
2017-03-0310:001917.321917.441915.481916.79
2017-03-0309:301918.951921.111917.441917.44
2017-03-0309:001917.011920.371916.941918.91
2017-03-0215:001918.741918.741918.601918.60
2017-03-0214:301918.931919.971918.411918.65
2017-03-0214:001918.581919.491917.581918.16
2017-03-0213:301918.021919.431917.651918.60
2017-03-0213:001918.551920.551917.961918.09
2017-03-0212:301921.961922.641918.621918.68
2017-03-0212:00
2017-03-0211:301924.101925.071924.101925.07
2017-03-0211:001921.681923.901921.641923.44
2017-03-0210:301921.411923.291921.131921.68
2017-03-0210:001921.841922.691920.461921.35
2017-03-0209:301924.281925.551921.641921.84
2017-03-0209:001928.031929.471924.081924.08
2017-03-0115:001907.861907.901907.861907.90
2017-03-0114:301908.881908.901906.751908.01
2017-03-0114:001906.371908.771906.031908.69
2017-03-0113:301903.591908.081903.591906.36
2017-03-0113:001902.281905.391902.141903.62
2017-03-0112:301900.671904.921899.571902.66
2017-03-0112:00
2017-03-0111:301893.411893.591893.411893.59
2017-03-0111:001891.591897.641887.991893.35
2017-03-0110:301902.441902.471891.601891.60
2017-03-0110:001901.261903.651900.551902.49
2017-03-0109:301901.061903.501901.061901.26
2017-03-0109:001894.011904.841891.141901.85
2017-02-2815:001884.751884.751884.641884.64
2017-02-2814:301895.711895.711885.561885.97
2017-02-2814:001896.321897.581895.261895.79
2017-02-2813:301897.831898.191896.251896.27
2017-02-2813:001899.591900.751897.751897.81
2017-02-2812:301900.301900.841897.781899.55
2017-02-2812:00
2017-02-2811:301899.801899.801899.721899.72
2017-02-2811:001898.491900.431898.491900.03
2017-02-2810:301899.771901.751898.481898.48
2017-02-2810:001897.101900.601897.101899.86
2017-02-2809:301900.041901.131896.121896.95
2017-02-2809:001893.911901.301893.661900.04
2017-02-2715:001886.241886.241885.761885.76
2017-02-2714:301886.231888.521884.951886.85
2017-02-2714:001888.041889.441886.221886.26
2017-02-2713:301890.951891.341887.661887.77
2017-02-2713:001888.891892.491888.891891.15
2017-02-2712:301887.901889.291887.441889.00
2017-02-2712:00
2017-02-2711:301882.011882.011881.731881.73
2017-02-2711:001881.401882.741880.501882.11
2017-02-2710:301879.051882.871877.511881.37
2017-02-2710:001887.781888.321875.511878.69
2017-02-2709:301887.991890.191885.741887.88
2017-02-2709:001886.391888.751883.881888.08
2017-02-2415:001899.371899.521899.371899.52
2017-02-2414:301900.271900.271897.341899.47
2017-02-2414:001899.501900.591898.671900.24
2017-02-2413:301897.521899.331897.441899.32
2017-02-2413:001900.651900.981894.481897.39
2017-02-2412:301903.961904.341900.681900.68
2017-02-2412:00
2017-02-2411:301905.331905.361905.331905.36
2017-02-2411:001906.911907.271904.701905.49
2017-02-2410:301908.371908.491905.941907.00
2017-02-2410:001904.961908.981904.571908.38
2017-02-2409:301896.461906.031896.461905.06
2017-02-2409:001893.671897.021892.891896.45
2017-02-2315:001903.771903.771903.631903.63
2017-02-2314:301899.891904.071899.891903.87
2017-02-2314:001900.481900.481898.191899.87
2017-02-2313:301900.301902.351900.151900.71
2017-02-2313:001900.431900.561898.921900.33
2017-02-2312:301899.101900.621898.521900.45
2017-02-2312:00
2017-02-2311:301898.271898.271898.181898.18
2017-02-2311:001895.831898.791895.791898.26
2017-02-2310:301896.271896.531895.271895.84
2017-02-2310:001894.881896.411893.051896.35
2017-02-2309:301899.281899.581894.891894.89
2017-02-2309:001900.901900.901897.661898.78
2017-02-2215:001900.401900.911900.401900.91
2017-02-2214:301899.421899.881897.981899.77
2017-02-2214:001898.871900.251898.411899.42
2017-02-2213:301897.491898.991896.771898.89
2017-02-2213:001898.691899.271897.591897.59
2017-02-2212:301896.971898.661896.241898.46
2017-02-2212:00
2017-02-2211:301896.901896.901896.781896.78
2017-02-2211:001895.401897.301895.401896.74
2017-02-2210:301900.111900.341895.561895.63
2017-02-2210:001900.691900.881898.611900.08
2017-02-2209:301897.221901.461897.221900.64
2017-02-2209:001902.661902.661896.661897.17
2017-02-2115:001899.111899.441899.111899.44
2017-02-2114:301898.641899.821898.341899.06
2017-02-2114:001898.471898.781897.981898.66
2017-02-2113:301898.571898.901898.261898.34
2017-02-2113:001898.571899.701898.571898.74
2017-02-2112:301899.101899.131897.431898.54
2017-02-2112:00
2017-02-2111:301894.711894.711894.661894.66
2017-02-2111:001895.631895.781894.551894.63
2017-02-2110:301894.391897.551894.281895.64
2017-02-2110:001892.661895.011892.031894.42
2017-02-2109:301891.791892.681891.521892.68
2017-02-2109:001891.311892.851890.471891.80
2017-02-2015:001891.241891.241891.221891.22
2017-02-2014:301890.491892.611890.381891.39
2017-02-2014:001889.271891.341889.161890.55
2017-02-2013:301890.291891.241889.191889.33
2017-02-2013:001891.961892.321890.161890.38
2017-02-2012:301888.981892.101888.391891.99
2017-02-2012:00
2017-02-2011:301885.841885.841885.841885.84
2017-02-2011:001883.671886.001883.361885.90
2017-02-2010:301882.781884.231882.641883.56
2017-02-2010:001883.671884.471882.451882.75
2017-02-2009:301882.041884.901881.651883.63
2017-02-2009:001884.131884.261880.691881.94
2017-02-1715:001888.621888.701888.621888.70
2017-02-1714:301888.201888.461885.581888.46
2017-02-1714:001887.811888.241886.591888.23
2017-02-1713:301886.041889.061886.041887.78
2017-02-1713:001884.511886.701884.471886.02
2017-02-1712:301885.801885.851883.251884.52
2017-02-1712:00
2017-02-1711:301887.751887.751887.711887.71
2017-02-1711:001888.601889.381886.831887.93
2017-02-1710:301889.541890.861887.231888.57
2017-02-1710:001885.061889.541885.061889.54
2017-02-1709:301879.821885.141878.501884.97
2017-02-1709:001885.331886.721880.021880.04

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