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 
2017-02-2115:001899.111899.441899.111899.44
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
2017-02-1615:001895.041895.111895.041895.11
2017-02-1614:301891.511895.741889.821895.03
2017-02-1614:001893.811894.931891.411891.45
2017-02-1613:301892.461893.851891.411893.80
2017-02-1613:001893.831893.831892.281892.46
2017-02-1612:301890.521894.471890.221893.92
2017-02-1612:00
2017-02-1611:301891.051891.201891.051891.20
2017-02-1611:001888.781893.621888.741891.02
2017-02-1610:301898.341899.011885.601888.82
2017-02-1610:001898.131898.801897.471898.43
2017-02-1609:301897.531899.821897.381898.19
2017-02-1609:001901.481901.481897.311897.47
2017-02-1515:001900.101900.101900.091900.09
2017-02-1514:301900.331901.541899.901900.97
2017-02-1514:001900.821901.111899.231900.33
2017-02-1513:301900.521900.911900.031900.76
2017-02-1513:001900.991900.991899.841900.50
2017-02-1512:301902.431902.521900.691901.22
2017-02-1512:00
2017-02-1511:301902.521902.681902.521902.68
2017-02-1511:001901.601904.241901.511902.67
2017-02-1510:301901.251902.291900.941901.60
2017-02-1510:001901.861902.251900.381900.92
2017-02-1509:301900.361903.151899.521901.88
2017-02-1509:001904.181904.181900.461900.46
2017-02-1415:001887.931887.931887.811887.81
2017-02-1414:301897.131897.131887.361887.36
2017-02-1414:001894.611897.181893.331896.99
2017-02-1413:301895.441895.441894.291894.54
2017-02-1413:001895.291895.451892.161895.40
2017-02-1412:301903.681903.681895.291895.29
2017-02-1412:00
2017-02-1411:301903.401903.451903.401903.45
2017-02-1411:001901.591903.601901.591903.53
2017-02-1410:301903.651905.721901.111901.43
2017-02-1410:001906.551906.761901.701903.71
2017-02-1409:301905.351908.301903.421906.50
2017-02-1409:001911.971912.191904.921905.40
2017-02-1315:001909.901910.011909.901910.01
2017-02-1314:301911.711911.831908.621910.08
2017-02-1314:001910.411912.511910.101911.79
2017-02-1313:301912.741912.891910.121910.40
2017-02-1313:001912.081912.661911.051912.66
2017-02-1312:301912.711912.791910.761912.16
2017-02-1312:00
2017-02-1311:301911.321911.321911.311911.31
2017-02-1311:001910.971912.841910.621911.70
2017-02-1310:301907.731912.831907.731910.59
2017-02-1310:001906.001909.101905.101907.32
2017-02-1309:301910.021911.011906.041906.04
2017-02-1309:001912.981913.111908.151909.95
2017-02-1015:001899.891899.951899.891899.95
2017-02-1014:301897.261900.901897.251900.18
2017-02-1014:001897.591898.221896.251897.28
2017-02-1013:301896.721897.631895.711897.59
2017-02-1013:001896.781898.481896.011896.76
2017-02-1012:301896.541897.461896.091896.79
2017-02-1012:00
2017-02-1011:301896.661897.421896.661897.42
2017-02-1011:001896.301897.131895.501896.34
2017-02-1010:301894.281897.161894.281896.33
2017-02-1010:001891.721895.561890.541894.26
2017-02-1009:301887.801892.811887.801891.94
2017-02-1009:001888.771888.781885.801887.77
2017-02-0915:001863.291863.741863.291863.74
2017-02-0914:301866.301866.921860.711862.50
2017-02-0914:001864.481866.111863.961866.11
2017-02-0913:301865.721866.171862.551864.70
2017-02-0913:001865.541867.111865.191865.66
2017-02-0912:301869.061869.681864.691865.50
2017-02-0912:00
2017-02-0911:301871.381871.381871.301871.30
2017-02-0911:001870.091872.171870.091871.50
2017-02-0910:301866.551870.471866.151869.91
2017-02-0910:001864.881867.811864.641866.63
2017-02-0909:301864.261866.611864.261864.84
2017-02-0909:001868.031868.281862.781864.11
2017-02-0815:001872.411872.411872.061872.06
2017-02-0814:301867.411872.181867.331872.02
2017-02-0814:001866.871868.021866.771867.49
2017-02-0813:301866.071867.171865.661866.84
2017-02-0813:001863.111866.531862.771866.12
2017-02-0812:301864.271864.821862.851863.09
2017-02-0812:00
2017-02-0811:301861.871861.871861.301861.30
2017-02-0811:001863.671864.911862.141862.16
2017-02-0810:301862.961865.031862.711863.60
2017-02-0810:001868.171871.051862.561862.88
2017-02-0809:301866.111869.651866.111868.20
2017-02-0809:001867.751868.711864.881865.95
2017-02-0715:001863.001863.001862.961862.96
2017-02-0714:301865.951865.951862.431862.80
2017-02-0714:001867.711868.001865.241865.98
2017-02-0713:301864.521867.831863.771867.58
2017-02-0713:001862.901864.501862.691864.50
2017-02-0712:301860.461863.211860.121862.81
2017-02-0712:00
2017-02-0711:301861.171861.171861.091861.09
2017-02-0711:001862.381863.061860.101861.40
2017-02-0710:301858.761862.601857.291862.38
2017-02-0710:001857.421860.071857.421858.70
2017-02-0709:301860.581860.581856.691856.92
2017-02-0709:001859.451861.401856.801860.60
2017-02-0615:001871.011871.011871.011871.01
2017-02-0614:301871.111871.401869.321871.03
2017-02-0614:001868.451871.671868.151871.12
2017-02-0613:301866.431868.471866.041868.47
2017-02-0613:001864.961867.581863.471866.42
2017-02-0612:301869.451869.451863.191865.04
2017-02-0612:00
2017-02-0611:301869.971869.971869.591869.59
2017-02-0611:001869.001870.991867.521870.05
2017-02-0610:301867.681869.071866.221869.07
2017-02-0610:001866.751868.761865.221867.69
2017-02-0609:301874.981875.361866.661866.66
2017-02-0609:001880.531880.531874.021875.05
2017-02-0315:001866.881867.171866.881867.17
2017-02-0314:301870.811870.871866.501867.07
2017-02-0314:001865.691870.891865.641870.89
2017-02-0313:301868.601869.241864.711865.84
2017-02-0313:001869.021869.761867.751868.54
2017-02-0312:301862.561875.631862.561868.97
2017-02-0312:00
2017-02-0311:301861.371861.371861.101861.10
2017-02-0311:001870.811870.811860.191861.55
2017-02-0310:301870.401874.141866.581871.15
2017-02-0310:001874.361876.591868.571870.49
2017-02-0309:301876.051876.711873.381874.54
2017-02-0309:001867.751877.121867.751876.18
2017-02-0215:001862.131862.571862.131862.57
2017-02-0214:301868.111868.111858.631860.05
2017-02-0214:001869.081869.361866.771867.87
2017-02-0213:301867.481869.101866.041868.87
2017-02-0213:001871.601873.391866.481867.56
2017-02-0212:301876.241877.611871.111872.28
2017-02-0212:00
2017-02-0211:301880.971880.971880.761880.76
2017-02-0211:001878.041881.021877.401880.82
2017-02-0210:301879.141880.601877.231878.04
2017-02-0210:001878.231879.111875.911879.00
2017-02-0209:301880.591882.881877.181878.14
2017-02-0209:001886.041887.361880.301880.55
2017-02-0115:001883.991883.991883.731883.73
2017-02-0114:301883.461884.581881.411884.38
2017-02-0114:001883.381884.081881.891883.48
2017-02-0113:301881.671883.511881.641883.51
2017-02-0113:001878.551881.881877.101881.81
2017-02-0112:301873.791879.341873.791878.47
2017-02-0112:00
2017-02-0111:301872.431872.431872.091872.09
2017-02-0111:001872.381872.471870.741872.32
2017-02-0110:301871.041872.661868.581872.54
2017-02-0110:001872.031874.391870.131870.93
2017-02-0109:301868.111873.011867.031872.08
2017-02-0109:001864.801869.251862.761868.03
2017-01-3115:001876.721876.721876.201876.20
2017-01-3114:301878.461881.571877.921878.44
2017-01-3114:001884.551884.551878.491878.49
2017-01-3113:301880.811886.001880.631884.66
2017-01-3113:001879.291880.741878.251880.74
2017-01-3112:301878.771879.661875.691879.62
2017-01-3112:00
2017-01-3111:301882.051882.051881.371881.37
2017-01-3111:001883.521884.941881.971881.99
2017-01-3110:301886.891887.371883.321883.45
2017-01-3110:001886.921889.821886.311886.86
2017-01-3109:301881.701888.261881.701886.39
2017-01-3109:001880.881882.451876.291881.70
2017-01-3015:001898.311899.491898.311899.49
2017-01-3014:301898.321899.091897.141898.98
2017-01-3014:001898.701899.721896.901897.81
2017-01-3013:301896.461898.751896.461898.67
2017-01-3013:001895.661897.661895.481896.40
2017-01-3012:301893.111895.981893.001895.72
2017-01-3012:00
2017-01-3011:301893.461893.641893.461893.64
2017-01-3011:001892.111894.171892.111893.31
2017-01-3010:301891.261892.921890.791892.32
2017-01-3010:001895.861895.861891.451891.45
2017-01-3009:301897.201898.591895.171895.74
2017-01-3009:001898.721899.141895.981896.85
2017-01-2715:001903.841904.601903.841904.60
2017-01-2714:301902.591904.151901.881902.11
2017-01-2714:001902.761904.331899.821902.61
2017-01-2713:301906.031906.061902.801902.80
2017-01-2713:001906.191906.421904.111906.01
2017-01-2712:301908.231908.371906.041906.25
2017-01-2712:00
2017-01-2711:301907.851908.021907.851908.02
2017-01-2711:001907.141908.691905.241908.07
2017-01-2710:301908.811909.041904.401907.03
2017-01-2710:001908.621910.671907.681908.92
2017-01-2709:301903.751908.291903.461908.20
2017-01-2709:001905.071907.931902.311903.83
2017-01-2615:001898.841899.171898.841899.17
2017-01-2614:301896.991900.551896.591897.77
2017-01-2614:001896.571897.021895.671897.00
2017-01-2613:301897.171899.801895.811896.63
2017-01-2613:001896.991897.831896.491897.18
2017-01-2612:301895.951898.361895.351896.96
2017-01-2612:00
2017-01-2611:301894.561894.631894.561894.63
2017-01-2611:001893.021897.321893.021894.57
2017-01-2610:301891.231893.731891.231893.00
2017-01-2610:001892.131893.351891.221891.22
2017-01-2609:301892.991896.011892.151892.41
2017-01-2609:001891.601892.881887.211892.31
2017-01-2515:001875.161875.591875.161875.59
2017-01-2514:301873.271874.571872.111873.86
2017-01-2514:001871.481873.261869.871873.26
2017-01-2513:301870.351871.471869.841871.46
2017-01-2513:001869.931870.391868.501870.39
2017-01-2512:301870.201871.671869.151869.96
2017-01-2512:00
2017-01-2511:301869.411869.571869.411869.57
2017-01-2511:001873.921874.321869.151869.40
2017-01-2510:301873.231874.961873.041873.85
2017-01-2510:001875.671877.271872.971872.97
2017-01-2509:301879.531879.971875.321875.94
2017-01-2509:001882.101883.151878.441879.68
2017-01-2415:001857.521857.521857.161857.16
2017-01-2414:301856.311862.121856.311859.14
2017-01-2414:001859.841860.151855.021856.49
2017-01-2413:301861.861863.331859.561859.68
2017-01-2413:001859.541861.951858.361861.76
2017-01-2412:301857.041861.081857.041859.31
2017-01-2412:00
2017-01-2411:301862.591862.821862.591862.82
2017-01-2411:001862.521863.611861.131862.36
2017-01-2410:301865.801866.541862.001862.47
2017-01-2410:001859.331865.951859.331865.74
2017-01-2409:301859.191860.621857.561859.41
2017-01-2409:001856.591861.421855.641859.07
2017-01-2315:001861.511861.511861.261861.26
2017-01-2314:301870.811871.901861.701862.40
2017-01-2314:001872.081872.371868.111870.18
2017-01-2313:301865.221871.821864.851871.82
2017-01-2313:001864.761865.161863.321865.16
2017-01-2312:301862.951864.851862.541864.83
2017-01-2312:00
2017-01-2311:301864.821864.821864.651864.65
2017-01-2311:001863.511864.641862.171864.62
2017-01-2310:301864.241865.831863.391863.49
2017-01-2310:001864.241867.221863.331864.43
2017-01-2309:301864.151864.961860.811864.24
2017-01-2309:001866.271867.441859.931864.49
2017-01-2015:001883.391883.391882.941882.94
2017-01-2014:301885.151886.861884.681884.68
2017-01-2014:001883.801887.101883.801885.19
2017-01-2013:301884.701885.121883.431883.80
2017-01-2013:001880.111885.151880.111884.90
2017-01-2012:301879.791882.631879.351880.07
2017-01-2012:00
2017-01-2011:301880.171880.491880.171880.49
2017-01-2011:001878.831880.451877.581880.02
2017-01-2010:301879.481879.881876.101878.74
2017-01-2010:001882.371882.371878.811879.62
2017-01-2009:301880.271882.661879.411882.23
2017-01-2009:001877.241882.721872.911878.10
2017-01-1915:001879.181879.181878.531878.53
2017-01-1914:301880.021880.781878.501879.38
2017-01-1914:001878.571881.481878.571880.12
2017-01-1913:301875.901879.041875.831878.23
2017-01-1913:001876.111876.271874.001875.84
2017-01-1912:301875.961876.361870.511876.07
2017-01-1912:00
2017-01-1911:301876.101876.361876.101876.36
2017-01-1911:001881.421881.421874.841875.75
2017-01-1910:301881.291882.261879.801881.37
2017-01-1910:001881.591881.591878.701881.23
2017-01-1909:301877.961883.611877.681881.58
2017-01-1909:001880.111882.831877.921878.08
2017-01-1815:001865.881865.881865.091865.09
2017-01-1814:301868.211868.941865.601867.73
2017-01-1814:001858.461868.411858.051868.17
2017-01-1813:301858.701860.461857.871858.54
2017-01-1813:001857.261858.821856.341858.68
2017-01-1812:301854.021858.501853.221857.42
2017-01-1812:00
2017-01-1811:301855.701855.701855.561855.56
2017-01-1811:001851.551856.631851.471855.54
2017-01-1810:301853.021855.411850.971851.53
2017-01-1810:001846.581853.381846.251853.00
2017-01-1809:301853.001855.511846.451846.45
2017-01-1809:001857.571863.831852.871853.02

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