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 
2017-04-2515:001901.241901.241901.181901.18
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
2017-04-1815:001847.591847.651847.591847.65
2017-04-1814:301848.101849.021846.591847.54
2017-04-1814:001848.051848.771847.391848.06
2017-04-1813:301848.021848.441845.941847.89
2017-04-1813:001844.781848.591844.781847.99
2017-04-1812:301846.001847.301842.801844.81
2017-04-1812:00
2017-04-1811:301844.851844.851844.771844.77
2017-04-1811:001844.781845.851843.201844.83
2017-04-1810:301851.241851.241843.751844.71
2017-04-1810:001850.161851.341848.071851.20
2017-04-1809:301852.431853.441850.131850.13
2017-04-1809:001854.181857.311852.961853.02
2017-04-1715:001842.781842.781842.341842.34
2017-04-1714:301841.101842.791839.531842.79
2017-04-1714:001837.221841.141837.221840.98
2017-04-1713:301841.881841.881837.081837.12
2017-04-1713:001838.801841.881838.681841.88
2017-04-1712:301836.851841.561836.761838.90
2017-04-1712:00
2017-04-1711:301835.191835.471835.191835.47
2017-04-1711:001831.821835.511830.361835.05
2017-04-1710:301831.031832.891828.771831.88
2017-04-1710:001832.971834.151831.001831.00
2017-04-1709:301832.781833.571831.141833.01
2017-04-1709:001824.061834.341822.871832.75
2017-04-1415:001828.801829.171828.801829.17
2017-04-1414:301828.101829.441825.231827.66
2017-04-1414:001832.121832.121827.791828.14
2017-04-1413:301832.321832.701831.241832.15
2017-04-1413:001832.591833.131831.911832.50
2017-04-1412:301832.531833.681831.641832.55
2017-04-1412:00
2017-04-1411:301833.021833.021832.971832.97
2017-04-1411:001835.911836.321832.181833.09
2017-04-1410:301835.551836.581835.111835.93
2017-04-1410:001836.421837.861835.521835.52
2017-04-1409:301836.531837.831835.451836.41
2017-04-1409:001841.801842.901834.161836.57
2017-04-1315:001843.411843.411843.121843.12
2017-04-1314:301839.201846.761839.191843.67
2017-04-1314:001837.141841.841836.791839.37
2017-04-1313:301838.091838.091836.031837.18
2017-04-1313:001838.921839.641836.991838.15
2017-04-1312:301837.171839.381836.561838.78
2017-04-1312:00
2017-04-1311:301836.281836.281836.131836.13
2017-04-1311:001835.791837.891835.641836.17
2017-04-1310:301835.431840.011834.411835.45
2017-04-1310:001834.841835.771832.341835.45
2017-04-1309:301839.961839.961834.051834.71
2017-04-1309:001839.711841.641837.111840.56
2017-04-1215:001853.581853.851853.581853.85
2017-04-1214:301850.211852.661850.071851.73
2017-04-1214:001851.771851.771848.511850.25
2017-04-1213:301851.391853.471850.541851.82
2017-04-1213:001851.681852.321849.671851.40
2017-04-1212:301850.391852.031849.591851.67
2017-04-1212:00
2017-04-1211:301850.711850.711850.641850.64
2017-04-1211:001852.831852.981850.571850.67
2017-04-1210:301848.531854.451846.481852.79
2017-04-1210:001848.871850.531844.981848.47
2017-04-1209:301852.491854.011848.131848.75
2017-04-1209:001857.611859.071852.351852.48
2017-04-1115:001871.791871.791871.441871.44
2017-04-1114:301869.211870.871866.701870.87
2017-04-1114:001867.891870.331867.411869.21
2017-04-1113:301866.891867.901866.031867.87
2017-04-1113:001866.861867.281863.881866.70
2017-04-1112:301867.211868.381866.491866.81
2017-04-1112:00
2017-04-1111:301869.751869.851869.751869.85
2017-04-1111:001872.221872.221869.111869.58
2017-04-1110:301874.241875.081872.561872.56
2017-04-1110:001872.571875.891872.571874.29
2017-04-1109:301869.551874.561869.361872.73
2017-04-1109:001869.931871.311867.601869.49
2017-04-1015:001876.001876.001875.991875.99
2017-04-1014:301876.591878.951874.491876.25
2017-04-1014:001875.291876.571874.451876.50
2017-04-1013:301874.981875.371873.481875.37
2017-04-1013:001875.211875.821873.421874.97
2017-04-1012:301877.661877.661874.891875.23
2017-04-1012:00
2017-04-1011:301876.051876.131876.051876.13
2017-04-1011:001877.281878.401875.391875.90
2017-04-1010:301878.251879.101873.051877.38
2017-04-1010:001881.451884.381877.481878.20
2017-04-1009:301882.581883.931878.991881.55
2017-04-1009:001882.091883.361879.251882.59
2017-04-0715:001869.021869.021868.701868.70
2017-04-0714:301876.251878.221866.271868.41
2017-04-0714:001870.971877.411869.081876.06
2017-04-0713:301869.401873.591869.021871.10
2017-04-0713:001870.041874.111869.411869.41
2017-04-0712:301862.041870.941862.041869.89
2017-04-0712:00
2017-04-0711:301858.711858.711858.611858.61
2017-04-0711:001858.321860.431852.021858.83
2017-04-0710:301864.581868.641857.351857.97
2017-04-0710:001873.971876.271860.751865.91
2017-04-0709:301873.351876.451873.261873.96
2017-04-0709:001869.321875.041867.831873.52
2017-04-0615:001856.741856.741856.721856.72
2017-04-0614:301859.571860.361853.351856.10
2017-04-0614:001859.391859.391856.981859.26
2017-04-0613:301852.681859.301852.681859.30
2017-04-0613:001855.831857.401852.071852.51
2017-04-0612:301859.951861.041854.271855.75
2017-04-0612:00
2017-04-0611:301859.341859.341859.301859.30
2017-04-0611:001870.121870.121859.251859.28
2017-04-0610:301867.501870.961866.621870.18
2017-04-0610:001871.141871.841867.161867.53
2017-04-0609:301869.371873.561866.411871.33
2017-04-0609:001879.611882.891866.851869.02
2017-04-0515:001886.731886.731886.661886.66
2017-04-0514:301886.261888.221884.151887.02
2017-04-0514:001885.701886.401883.051886.35
2017-04-0513:301881.971886.001881.381886.00
2017-04-0513:001879.891882.301878.211882.30
2017-04-0512:301883.661883.661879.091879.97
2017-04-0512:00
2017-04-0511:301887.691887.691887.551887.55
2017-04-0511:001887.211887.861886.611887.73
2017-04-0510:301887.791889.171885.391887.08
2017-04-0510:001886.771888.521883.781887.92
2017-04-0509:301891.091892.921886.601886.77
2017-04-0509:001890.101894.801888.361890.79
2017-04-0415:001881.961881.961881.661881.66
2017-04-0414:301879.401882.711875.631881.92
2017-04-0414:001877.551879.971876.741879.37
2017-04-0413:301881.081881.321871.191877.50
2017-04-0413:001888.451888.951877.881881.01
2017-04-0412:301889.311891.201887.431888.43
2017-04-0412:00
2017-04-0411:301892.061892.261892.061892.26
2017-04-0411:001894.161896.051891.181891.42
2017-04-0410:301892.301894.061891.081894.06
2017-04-0410:001893.421893.531888.561892.25
2017-04-0409:301888.981894.121887.991893.31
2017-04-0409:001893.401894.291884.871889.02
2017-04-0315:001894.591894.591894.081894.08
2017-04-0314:301901.111901.661895.191895.19
2017-04-0314:001892.131901.451892.131901.12
2017-04-0313:301891.961893.471891.491892.11
2017-04-0313:001889.691892.211889.691891.93
2017-04-0312:301891.271891.481888.831889.71
2017-04-0312:00
2017-04-0311:301891.141891.141891.091891.09
2017-04-0311:001889.871891.671889.681891.19
2017-04-0310:301888.511890.431887.271889.57
2017-04-0310:001888.111889.401887.291888.42
2017-04-0309:301888.791889.921887.301888.40
2017-04-0309:001891.121891.471885.761889.44
2017-03-3115:001884.011884.011882.251882.25
2017-03-3114:301897.921897.921885.851885.85
2017-03-3114:001900.511900.511894.701897.94
2017-03-3113:301906.771906.771900.241900.47
2017-03-3113:001909.021909.501906.321906.74
2017-03-3112:301910.461911.431908.261909.02
2017-03-3112:00
2017-03-3111:301911.731911.731911.581911.58
2017-03-3111:001907.581913.251907.581911.82
2017-03-3110:301909.891910.671907.141907.55
2017-03-3110:001909.761910.971908.741909.88
2017-03-3109:301907.881910.321907.431909.58
2017-03-3109:001909.531909.531906.491907.78
2017-03-3015:001898.981899.111898.981899.11
2017-03-3014:301898.331900.591898.091898.81
2017-03-3014:001903.351903.351897.151898.23
2017-03-3013:301906.231907.021903.271903.33
2017-03-3013:001907.611908.451906.111906.23
2017-03-3012:301908.641909.481907.171907.37
2017-03-3012:00
2017-03-3011:301910.791910.961910.791910.96
2017-03-3011:001911.171912.171909.981910.88
2017-03-3010:301912.471913.091909.721911.32
2017-03-3010:001913.161913.971911.461912.42
2017-03-3009:301912.771912.771909.771912.68
2017-03-3009:001913.441918.221912.801912.80
2017-03-2915:001917.211917.691917.211917.69
2017-03-2914:301916.521916.641914.711916.54
2017-03-2914:001917.571918.101916.551916.55
2017-03-2913:301917.391917.641915.911917.54
2017-03-2913:001914.621917.461914.601917.14
2017-03-2912:301915.961915.961912.981914.65
2017-03-2912:00
2017-03-2911:301916.611916.621916.611916.62
2017-03-2911:001916.411918.791915.341916.77
2017-03-2910:301912.131916.191912.131916.19
2017-03-2910:001913.111914.391911.811912.25
2017-03-2909:301916.071917.091912.021913.14
2017-03-2909:001916.301917.531914.441916.11
2017-03-2815:001916.211916.591916.211916.59
2017-03-2814:301912.101915.371911.981915.37
2017-03-2814:001912.701913.121911.461912.12
2017-03-2813:301912.921913.641912.511912.53
2017-03-2813:001914.681915.451912.171913.02
2017-03-2812:301914.211915.251913.361914.72
2017-03-2812:00
2017-03-2811:301913.421913.421913.341913.34
2017-03-2811:001910.191914.031910.191913.81
2017-03-2810:301908.531911.141907.601910.22
2017-03-2810:001910.261910.411904.891908.17
2017-03-2809:301913.121913.781910.081910.33
2017-03-2809:001907.281913.341905.551913.12
2017-03-2715:001891.581891.961891.581891.96
2017-03-2714:301892.211892.621889.891891.74
2017-03-2714:001892.281892.421890.551892.33
2017-03-2713:301892.061893.771891.871892.34
2017-03-2713:001894.241895.401890.971892.04
2017-03-2712:301891.811894.851891.711894.18
2017-03-2712:00
2017-03-2711:301890.291890.291890.211890.21
2017-03-2711:001890.001891.681889.161890.61
2017-03-2710:301889.361891.821889.111889.98
2017-03-2710:001891.961892.001886.021889.76
2017-03-2709:301899.501899.501891.671891.67
2017-03-2709:001898.111900.461897.551899.56
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

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