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 
2017-11-2015:002260.292260.292259.982259.98
2017-11-2014:302263.022263.022260.802261.19
2017-11-2014:002259.492262.992259.492262.65
2017-11-2013:302260.332261.412258.912258.97
2017-11-2013:002258.502260.642255.442260.41
2017-11-2012:302256.912259.762256.392258.55
2017-11-2012:00
2017-11-2011:302256.992256.992256.862256.86
2017-11-2011:002254.342258.652253.562257.09
2017-11-2010:302258.482259.902254.102254.42
2017-11-2010:002259.402262.872256.462257.94
2017-11-2009:302260.412261.132258.612259.49
2017-11-2009:002253.182261.752250.022259.98
2017-11-1715:002264.092264.092263.972263.97
2017-11-1714:302259.702264.842256.822264.23
2017-11-1714:002266.312266.622258.892260.25
2017-11-1713:302264.632267.282261.382266.15
2017-11-1713:002259.772266.442256.862264.66
2017-11-1712:302268.912271.522259.552260.19
2017-11-1712:00
2017-11-1711:302262.572262.572262.212262.21
2017-11-1711:002280.162280.572261.262262.28
2017-11-1710:302284.402284.722277.272280.02
2017-11-1710:002285.292286.962282.132284.24
2017-11-1709:302283.372285.962281.692285.25
2017-11-1709:002278.132283.542272.672283.54
2017-11-1615:002258.872258.872257.932257.93
2017-11-1614:302256.532260.992255.392259.04
2017-11-1614:002260.262264.602253.422256.51
2017-11-1613:302251.252261.472250.242260.53
2017-11-1613:002244.802253.012244.802251.29
2017-11-1612:302242.642244.982239.682244.84
2017-11-1612:00
2017-11-1611:302244.812244.812244.772244.77
2017-11-1611:002236.602244.882236.602244.86
2017-11-1610:302238.042238.212236.372236.80
2017-11-1610:002235.742239.382235.122238.11
2017-11-1609:302233.452238.742232.042235.85
2017-11-1609:002218.122233.882218.122233.41
2017-11-1515:002228.452228.452227.222227.22
2017-11-1514:302233.512239.762228.962229.59
2017-11-1514:002227.982233.852225.812233.85
2017-11-1513:302230.442233.202228.272228.27
2017-11-1513:002226.142232.042226.142230.33
2017-11-1512:302243.452244.612223.222226.15
2017-11-1512:00
2017-11-1511:302242.632242.632242.582242.58
2017-11-1511:002246.302246.412240.012242.69
2017-11-1510:302246.802247.752243.772246.21
2017-11-1510:002254.822254.822244.342246.81
2017-11-1509:302252.172256.112246.322255.26
2017-11-1509:002257.732259.062251.722252.45
2017-11-1415:002270.192270.192269.622269.62
2017-11-1414:302273.152274.012268.522270.40
2017-11-1414:002276.842278.282272.662272.70
2017-11-1413:302277.202277.612275.292276.84
2017-11-1413:002277.402279.032272.582277.35
2017-11-1412:302276.252280.992275.852277.44
2017-11-1412:00
2017-11-1411:302273.582273.882273.582273.88
2017-11-1411:002277.632278.592272.542273.60
2017-11-1410:302277.732279.732275.222277.64
2017-11-1410:002274.082280.622274.062277.93
2017-11-1409:302274.102275.042268.202274.08
2017-11-1409:002270.742279.722269.642274.12
2017-11-1315:002276.752276.752276.102276.10
2017-11-1314:302287.862288.012276.892276.89
2017-11-1314:002287.452288.322286.492287.81
2017-11-1313:302285.512287.782285.192287.44
2017-11-1313:002286.922289.202285.422285.42
2017-11-1312:302285.012288.152285.012286.94
2017-11-1312:00
2017-11-1311:302285.572285.572285.392285.39
2017-11-1311:002286.942287.072283.932285.66
2017-11-1310:302287.272289.642286.452286.88
2017-11-1310:002285.442287.132282.282287.13
2017-11-1309:302284.832286.482281.712285.56
2017-11-1309:002289.022292.102284.822284.82
2017-11-1015:002295.462295.462295.232295.23
2017-11-1014:302298.332298.332294.812297.01
2017-11-1014:002295.162299.312293.902298.44
2017-11-1013:302296.002296.722292.842294.99
2017-11-1013:002288.472296.222288.192296.00
2017-11-1012:302290.112292.882288.942288.94
2017-11-1012:00
2017-11-1011:302285.912285.912285.752285.75
2017-11-1011:002291.582292.742284.102285.93
2017-11-1010:302292.142295.992290.792291.62
2017-11-1010:002283.062291.662283.012291.46
2017-11-1009:302284.012286.282278.542282.98
2017-11-1009:002282.772291.782282.772283.97
2017-11-0915:002307.842308.142307.842308.14
2017-11-0914:302289.532310.742278.622307.56
2017-11-0914:002324.782325.382290.092290.50
2017-11-0913:302342.882344.032323.252324.51
2017-11-0913:002345.102347.192343.102343.10
2017-11-0912:302339.172345.512338.052345.07
2017-11-0912:00
2017-11-0911:302347.122347.372347.122347.37
2017-11-0911:002337.182347.922337.112347.35
2017-11-0910:302331.242337.412330.752337.41
2017-11-0910:002333.652335.492330.352331.13
2017-11-0909:302332.522333.892329.872333.11
2017-11-0909:002319.382333.222318.182332.19
2017-11-0815:002310.482310.552310.482310.55
2017-11-0814:302308.172310.802308.172310.38
2017-11-0814:002307.902310.962307.232308.12
2017-11-0813:302306.062308.662304.902307.93
2017-11-0813:002307.922307.952305.022305.81
2017-11-0812:302302.912308.712302.832307.89
2017-11-0812:00
2017-11-0811:302303.922304.142303.922304.14
2017-11-0811:002302.732304.472301.442304.28
2017-11-0810:302300.922304.212300.912302.76
2017-11-0810:002295.922301.972295.772300.86
2017-11-0809:302298.132299.182292.232296.06
2017-11-0809:002299.482300.762297.362299.05
2017-11-0715:002302.762302.762302.632302.63
2017-11-0714:302298.012302.732298.012302.11
2017-11-0714:002297.042299.082296.382298.05
2017-11-0713:302297.632300.002296.242297.31
2017-11-0713:002293.672297.842292.102297.76
2017-11-0712:302289.132294.562288.862293.74
2017-11-0712:00
2017-11-0711:302287.482287.482287.392287.39
2017-11-0711:002284.862292.282283.872287.46
2017-11-0710:302283.042285.542282.462285.30
2017-11-0710:002278.882282.522277.552282.52
2017-11-0709:302274.582279.292274.582279.07
2017-11-0709:002271.882277.342271.612274.21
2017-11-0615:002276.462276.462275.922275.92
2017-11-0614:302276.542278.322275.622275.62
2017-11-0614:002274.052276.912273.912276.55
2017-11-0613:302272.142274.552272.142274.04
2017-11-0613:002276.352276.352268.142272.13
2017-11-0612:302276.702277.592273.712276.17
2017-11-0612:00
2017-11-0611:302276.982276.982276.922276.92
2017-11-0611:002279.132279.732275.842276.51
2017-11-0610:302279.622280.712278.802279.19
2017-11-0610:002278.642283.142277.892279.69
2017-11-0609:302279.502280.152277.072278.46
2017-11-0609:002281.042281.352278.912279.76
2017-11-0215:002276.272276.272276.112276.11
2017-11-0214:302272.552276.182271.822275.74
2017-11-0214:002270.272272.572268.802272.57
2017-11-0213:302271.322273.702269.192270.43
2017-11-0213:002271.252272.802271.202271.33
2017-11-0212:302273.112273.862270.862271.27
2017-11-0212:00
2017-11-0211:302271.042271.112271.042271.11
2017-11-0211:002269.082272.702269.082270.90
2017-11-0210:302267.932270.342266.982269.06
2017-11-0210:002268.192268.862266.352267.78
2017-11-0209:302267.622268.502263.272268.47
2017-11-0209:002279.312279.312263.682267.52
2017-11-0115:002272.312272.312271.732271.73
2017-11-0114:302268.422274.562268.072272.51
2017-11-0114:002267.162270.282266.392268.41
2017-11-0113:302268.092269.872266.932267.01
2017-11-0113:002261.522268.032261.522267.36
2017-11-0112:302264.922265.752260.422261.55
2017-11-0112:00
2017-11-0111:302264.582264.582264.532264.53
2017-11-0111:002265.972267.372264.532264.58
2017-11-0110:302261.962266.242261.962266.24
2017-11-0110:002261.162263.722260.582262.12
2017-11-0109:302255.982261.232255.952261.06
2017-11-0109:002255.362256.892252.992255.71
2017-10-3115:002244.292244.292244.032244.03
2017-10-3114:302244.182245.852243.962245.35
2017-10-3114:002246.512246.512243.782244.30
2017-10-3113:302243.382246.812242.792246.56
2017-10-3113:002242.022243.412240.612243.35
2017-10-3112:302242.822242.822240.332242.10
2017-10-3112:00
2017-10-3111:302238.812238.842238.812238.84
2017-10-3111:002241.232241.232238.562238.89
2017-10-3110:302238.622241.502238.472241.31
2017-10-3110:002238.152239.702237.302238.59
2017-10-3109:302233.392238.142232.742238.14
2017-10-3109:002239.712239.792232.382233.29
2017-10-3015:002244.992245.552244.992245.55
2017-10-3014:302241.802244.772241.752244.56
2017-10-3014:002239.842242.222239.242241.87
2017-10-3013:302241.502242.482240.072240.07
2017-10-3013:002243.192243.662240.372241.53
2017-10-3012:302244.412245.222242.112243.24
2017-10-3012:00
2017-10-3011:302241.262241.302241.262241.30
2017-10-3011:002242.042242.042235.172241.16
2017-10-3010:302246.092246.332242.062242.41
2017-10-3010:002244.352246.242244.352246.03
2017-10-3009:302245.452245.502242.412244.35
2017-10-3009:002243.542247.492243.392245.02
2017-10-2715:002244.122244.122243.962243.96
2017-10-2714:302241.812244.572241.442243.60
2017-10-2714:002242.082242.302240.222241.70
2017-10-2713:302242.802242.802239.522242.16
2017-10-2713:002241.112243.112239.362242.84
2017-10-2712:302238.252243.072238.252241.09
2017-10-2712:00
2017-10-2711:302236.692236.812236.692236.81
2017-10-2711:002234.432238.682234.432236.42
2017-10-2710:302233.652235.122232.452234.43
2017-10-2710:002230.412234.002230.262233.80
2017-10-2709:302228.442230.912226.672230.64
2017-10-2709:002233.882233.882228.512228.51
2017-10-2615:002223.042223.202223.042223.20
2017-10-2614:302222.372223.062220.902222.62
2017-10-2614:002224.462225.672221.592222.31
2017-10-2613:302222.972224.552222.972224.52
2017-10-2613:002226.022226.022222.342222.97
2017-10-2612:302222.422227.172221.982226.03
2017-10-2612:00
2017-10-2611:302222.742222.962222.742222.96
2017-10-2611:002221.622223.322220.672222.94
2017-10-2610:302222.742224.002221.372221.57
2017-10-2610:002224.712225.652221.892222.85
2017-10-2609:302227.212228.372224.222224.90
2017-10-2609:002218.862227.362218.022227.13
2017-10-2515:002222.592222.592222.032222.03
2017-10-2514:302222.192223.302217.082222.24
2017-10-2514:002230.262230.262219.492221.96
2017-10-2513:302230.052231.552230.002230.43
2017-10-2513:002229.602231.192229.592229.73
2017-10-2512:302232.092232.252229.442229.62
2017-10-2512:00
2017-10-2511:302229.552230.252229.552230.25
2017-10-2511:002228.252231.372228.242229.24
2017-10-2510:302230.172230.822226.792228.35
2017-10-2510:002231.722232.042228.982230.19
2017-10-2509:302238.572238.572231.552231.64
2017-10-2509:002240.592241.072238.112238.80
2017-10-2415:002236.302236.352236.302236.35
2017-10-2414:302233.942236.192233.102236.09
2017-10-2414:002232.202234.222231.322234.22
2017-10-2413:302228.262232.182227.612232.08
2017-10-2413:002228.072228.912227.452228.27
2017-10-2412:302230.262230.752228.002228.11
2017-10-2412:00
2017-10-2411:302229.702229.992229.702229.99
2017-10-2411:002229.532230.992228.582229.63
2017-10-2410:302228.212230.662227.942229.38
2017-10-2410:002225.692228.222225.442228.22
2017-10-2409:302228.032228.952225.702225.83
2017-10-2409:002223.202229.342221.742228.22
2017-10-2315:002223.052223.232223.052223.23
2017-10-2314:302225.102225.102222.792223.47
2017-10-2314:002223.572225.432222.162225.09
2017-10-2313:302224.192225.042222.502223.34
2017-10-2313:002224.232225.872224.062224.23
2017-10-2312:302221.902224.462221.902224.26
2017-10-2312:00
2017-10-2311:302221.712221.712221.692221.69
2017-10-2311:002221.512223.002220.552221.62
2017-10-2310:302222.352225.392221.492221.49
2017-10-2310:002219.882223.282219.292222.39
2017-10-2309:302223.312223.332219.612219.82
2017-10-2309:002227.132227.132219.782223.33
2017-10-2015:002206.752206.922206.752206.92
2017-10-2014:302205.302206.482205.072206.48
2017-10-2014:002204.472205.382203.322205.38
2017-10-2013:302204.232205.072203.122204.51
2017-10-2013:002205.702206.012204.102204.32
2017-10-2012:302205.142206.582205.142205.70
2017-10-2012:00
2017-10-2011:302205.212205.212204.732204.73
2017-10-2011:002205.442207.122204.802205.37
2017-10-2010:302200.652205.702200.652205.46
2017-10-2010:002201.562202.042199.112200.61
2017-10-2009:302198.262200.872198.262200.85
2017-10-2009:002195.372199.862195.342198.36
2017-10-1915:002201.912202.492201.912202.49
2017-10-1914:302201.842202.492199.672201.34
2017-10-1914:002201.432202.952201.122201.89
2017-10-1913:302200.432201.542199.492201.54
2017-10-1913:002201.912202.092197.122199.31
2017-10-1912:302205.762205.762201.812201.89
2017-10-1912:00
2017-10-1911:302207.052207.262207.052207.26
2017-10-1911:002203.842207.232203.832207.07
2017-10-1910:302203.042205.022202.832203.86
2017-10-1910:002202.042203.712201.582203.05
2017-10-1909:302202.592202.702200.012201.90
2017-10-1909:002201.722203.172199.732202.47
2017-10-1815:002195.582195.582195.582195.58
2017-10-1814:302196.882198.342194.612195.71
2017-10-1814:002192.152197.092191.552196.82
2017-10-1813:302193.382193.872191.952192.21
2017-10-1813:002192.862193.892192.772193.41
2017-10-1812:302194.892195.492192.102192.69
2017-10-1812:00
2017-10-1811:302194.522194.522194.392194.39
2017-10-1811:002196.522196.612193.612194.52
2017-10-1810:302197.132197.302195.372196.50
2017-10-1810:002196.592197.532195.972197.16
2017-10-1809:302197.012197.152193.012196.65
2017-10-1809:002195.132198.782194.152197.48
2017-10-1715:002192.772193.162192.772193.16
2017-10-1714:302191.422192.342190.292192.19
2017-10-1714:002190.142191.612190.142191.43
2017-10-1713:302192.782193.832190.182190.18
2017-10-1713:002189.782193.292189.482192.76
2017-10-1712:302187.732190.322187.032189.74
2017-10-1712:00
2017-10-1711:302187.892188.082187.892188.08
2017-10-1711:002186.542188.442186.302187.87
2017-10-1710:302188.402191.162186.192186.56
2017-10-1710:002194.862195.542187.942188.03
2017-10-1709:302195.572196.462192.472194.85
2017-10-1709:002197.762199.752195.622195.62
2017-10-1615:002189.782189.782189.342189.34
2017-10-1614:302193.422193.422189.712190.16
2017-10-1614:002195.092195.092192.902193.37
2017-10-1613:302194.402195.022193.822195.02
2017-10-1613:002195.132196.012192.872194.46
2017-10-1612:302194.882195.642193.992194.93
2017-10-1612:00
2017-10-1611:302194.832195.292194.832195.29
2017-10-1611:002192.872195.222192.442195.05
2017-10-1610:302193.322193.702190.142192.96
2017-10-1610:002193.042194.172192.192193.33
2017-10-1609:302189.342194.642189.342193.28
2017-10-1609:002184.352190.702182.772189.29

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