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 
2017-01-1915:001879.181879.181878.531878.53
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
2017-01-1715:001862.751862.751862.501862.50
2017-01-1714:301866.101867.861862.911864.46
2017-01-1714:001871.321871.321865.661866.16
2017-01-1713:301873.681874.871869.191871.21
2017-01-1713:001874.341875.311871.951873.61
2017-01-1712:301874.671874.981872.891874.69
2017-01-1712:00
2017-01-1711:301875.671875.671875.671875.67
2017-01-1711:001879.741879.741874.891875.54
2017-01-1710:301881.441881.441877.881879.69
2017-01-1710:001871.371881.571871.371881.57
2017-01-1709:301873.041873.211866.271871.30
2017-01-1709:001883.941884.141870.361873.03
2017-01-1615:001890.001890.001889.771889.77
2017-01-1614:301890.391892.211889.931889.93
2017-01-1614:001891.681891.921889.771890.40
2017-01-1613:301889.871892.461889.151891.71
2017-01-1613:001886.131890.241885.861889.89
2017-01-1612:301887.831889.131885.201886.41
2017-01-1612:00
2017-01-1611:301889.791890.601889.791890.60
2017-01-1611:001893.591894.051889.511889.51
2017-01-1610:301893.911896.101893.111893.57
2017-01-1610:001900.361900.651892.561893.88
2017-01-1609:301900.001900.561898.621900.30
2017-01-1609:001899.551904.011899.321899.94
2017-01-1315:001904.891905.281904.891905.28
2017-01-1314:301902.291904.401902.161904.06
2017-01-1314:001900.851903.381900.851902.51
2017-01-1313:301903.651903.741900.581900.86
2017-01-1313:001904.801906.361903.411903.59
2017-01-1312:301904.751907.371903.411904.60
2017-01-1312:00
2017-01-1311:301901.321901.551901.321901.55
2017-01-1311:001901.131901.461898.611901.24
2017-01-1310:301899.661901.201898.891901.16
2017-01-1310:001899.871902.351899.311899.65
2017-01-1309:301896.261899.921895.071899.89
2017-01-1309:001892.171898.511890.831896.06
2017-01-1215:001892.091892.091892.061892.06
2017-01-1214:301895.381895.441891.471892.47
2017-01-1214:001889.821896.981889.791895.41
2017-01-1213:301887.891890.281887.001889.79
2017-01-1213:001886.801887.951884.811887.78
2017-01-1212:301895.221895.451886.411886.72
2017-01-1212:00
2017-01-1211:301896.561896.851896.561896.85
2017-01-1211:001898.731898.921894.071896.63
2017-01-1210:301897.511899.441896.291898.68
2017-01-1210:001892.851897.361891.001897.36
2017-01-1209:301891.101893.661888.511892.86
2017-01-1209:001907.861907.861889.411890.58
2017-01-1115:001912.251912.561912.251912.56
2017-01-1114:301912.611914.191912.041912.20
2017-01-1114:001911.991914.661911.991912.62
2017-01-1113:301912.551912.961911.281911.93
2017-01-1113:001913.431914.271912.321912.34
2017-01-1112:301912.901914.391912.401913.42
2017-01-1112:00
2017-01-1111:301913.201913.301913.201913.30
2017-01-1111:001912.611915.801911.761913.25
2017-01-1110:301912.231913.101911.691912.61
2017-01-1110:001913.991914.861911.751912.00
2017-01-1109:301912.131914.211910.591914.00
2017-01-1109:001913.721913.871909.451911.71
2017-01-1015:001908.661908.661908.201908.20
2017-01-1014:301908.071913.401908.071909.92
2017-01-1014:001911.051912.291907.581908.09
2017-01-1013:301905.511911.591905.511911.57
2017-01-1013:001905.221908.081904.441904.80
2017-01-1012:301917.141917.141905.131905.13
2017-01-1012:00
2017-01-1011:301923.021923.351923.021923.35
2017-01-1011:001921.691926.701921.671923.04
2017-01-1010:301919.731922.681919.691921.57
2017-01-1010:001918.831920.361917.481920.19
2017-01-1009:301921.271921.451918.571918.82
2017-01-1009:001919.771922.111917.201921.30
2017-01-0615:001919.351919.351919.061919.06
2017-01-0614:301918.161920.861918.161920.15
2017-01-0614:001916.801918.121916.051918.12
2017-01-0613:301914.361917.271912.011916.72
2017-01-0613:001916.101916.851914.061914.38
2017-01-0612:301914.341916.721914.271916.11
2017-01-0612:00
2017-01-0611:301913.891913.891913.861913.86
2017-01-0611:001913.371915.081913.321914.05
2017-01-0610:301914.501915.641912.211913.21
2017-01-0610:001911.731915.071911.591914.48
2017-01-0609:301910.251912.371909.671911.49
2017-01-0609:001901.621910.521901.451910.25
2017-01-0515:001913.041913.391913.041913.39
2017-01-0514:301908.891913.961908.701913.14
2017-01-0514:001909.901910.711907.861908.95
2017-01-0513:301912.041913.101909.641909.83
2017-01-0513:001911.121913.501910.991912.01
2017-01-0512:301911.121912.631910.501911.08
2017-01-0512:00
2017-01-0511:301912.921912.991912.921912.99
2017-01-0511:001912.661913.871912.311913.08
2017-01-0510:301913.461914.561910.691912.80
2017-01-0510:001911.301914.191909.981913.54
2017-01-0509:301912.111915.011910.881910.88
2017-01-0509:001910.521912.031906.791912.03
2017-01-0415:001908.141908.151908.141908.15
2017-01-0414:301907.461908.201905.701908.10
2017-01-0414:001906.121907.981905.621907.47
2017-01-0413:301904.341906.271904.291905.90
2017-01-0413:001904.011906.551903.631904.39
2017-01-0412:301903.521906.081901.801904.03
2017-01-0412:00
2017-01-0411:301904.531904.641904.531904.64
2017-01-0411:001903.881905.841903.171904.53
2017-01-0410:301901.231903.971900.431903.75
2017-01-0410:001899.081901.361897.801901.36
2017-01-0409:301892.591900.501891.861899.24
2017-01-0409:001889.551894.391887.261892.46
2016-12-3015:001874.041874.451874.041874.45
2016-12-3014:301877.031877.841872.181872.18
2016-12-3014:001874.641877.121874.641877.05
2016-12-3013:301876.901877.051874.681874.68
2016-12-3013:001873.211877.971873.011876.78
2016-12-3012:301870.971873.461870.611873.25
2016-12-3012:00
2016-12-3011:301867.551867.631867.551867.63
2016-12-3011:001866.431867.771864.201867.69
2016-12-3010:301861.381866.421861.381866.42
2016-12-3010:001863.761863.761860.561861.39
2016-12-3009:301863.191865.461862.121864.11
2016-12-3009:001863.091865.231862.201863.35
2016-12-2915:001871.331871.331871.151871.15
2016-12-2914:301869.101872.451869.101871.94
2016-12-2914:001871.171872.041867.871869.06
2016-12-2913:301868.071871.491866.841871.19
2016-12-2913:001870.711870.811865.521868.07
2016-12-2912:301875.411875.531870.081870.49
2016-12-2912:00
2016-12-2911:301876.351876.451876.351876.45
2016-12-2911:001874.291876.781873.251876.41
2016-12-2910:301870.761876.041870.761874.38
2016-12-2910:001876.181876.561870.741871.14
2016-12-2909:301878.391882.171875.871876.25
2016-12-2909:001883.551883.571876.341878.36
2016-12-2815:001891.111891.111890.611890.61
2016-12-2814:301891.941892.181889.511890.60
2016-12-2814:001893.521893.601891.761891.96
2016-12-2813:301893.661893.991892.821893.50
2016-12-2813:001892.471894.361891.741893.66
2016-12-2812:301890.431893.771888.991892.57
2016-12-2812:00
2016-12-2811:301889.801890.071889.801890.07
2016-12-2811:001888.951890.411888.861889.74
2016-12-2810:301889.831890.221888.441888.87
2016-12-2810:001888.221889.811888.091889.81
2016-12-2809:301886.761889.131886.761888.17
2016-12-2809:001889.181889.321886.681886.68
2016-12-2715:001892.221892.221891.841891.84
2016-12-2714:301890.751893.881889.881892.98
2016-12-2714:001891.781892.521890.121890.70
2016-12-2713:301893.101893.101890.881891.60
2016-12-2713:001895.871895.911893.161893.16
2016-12-2712:301898.431898.691894.721895.78
2016-12-2712:00
2016-12-2711:301897.541897.541897.221897.22
2016-12-2711:001897.291898.271896.471897.49
2016-12-2710:301896.651900.621896.651897.32
2016-12-2710:001893.771896.651893.771896.65
2016-12-2709:301893.141893.791892.271893.59
2016-12-2709:001892.631896.451892.241893.25
2016-12-2615:001895.061895.061894.741894.74
2016-12-2614:301897.701897.891894.651895.31
2016-12-2614:001897.041897.741896.421897.73
2016-12-2613:301896.801897.321896.171896.83
2016-12-2613:001895.741897.531895.741896.85
2016-12-2612:301895.891896.851895.341895.78
2016-12-2612:00
2016-12-2611:301895.621895.651895.621895.65
2016-12-2611:001895.501896.321895.281895.61
2016-12-2610:301894.241895.561894.081895.52
2016-12-2610:001893.401894.571893.321894.22
2016-12-2609:301894.371894.931893.061893.20
2016-12-2609:001892.681895.851891.721894.29
2016-12-2215:001893.401893.751893.401893.75
2016-12-2214:301889.111893.121888.461893.09
2016-12-2214:001889.941890.641887.511889.17
2016-12-2213:301891.271891.311889.101890.03
2016-12-2213:001890.581891.471889.621891.21
2016-12-2212:301890.791890.791887.501890.45
2016-12-2212:00
2016-12-2211:301892.321892.951892.321892.95
2016-12-2211:001890.781892.501889.791892.50
2016-12-2210:301891.551891.951890.651891.05
2016-12-2210:001892.061893.141891.231891.46
2016-12-2209:301889.921892.851889.921892.16
2016-12-2209:001891.681892.251888.511890.12
2016-12-2115:001895.181895.181895.181895.18
2016-12-2114:301895.351896.531893.151895.73
2016-12-2114:001893.701897.241893.701895.42
2016-12-2113:301900.991900.991891.941893.65
2016-12-2113:001904.371905.321901.111901.11
2016-12-2112:301903.621905.301902.921904.44
2016-12-2112:00
2016-12-2111:301904.521904.641904.521904.64
2016-12-2111:001906.511907.131904.021904.52
2016-12-2110:301907.321907.971905.641906.46
2016-12-2110:001908.391909.671907.301907.30
2016-12-2109:301907.761909.341907.421908.40
2016-12-2109:001908.461909.511906.851907.82
2016-12-2015:001906.951906.951906.881906.88
2016-12-2014:301907.321908.091906.261906.96
2016-12-2014:001908.871908.941907.091907.44
2016-12-2013:301904.461909.131904.461908.86
2016-12-2013:001901.851904.581901.401904.58
2016-12-2012:301899.241901.941899.241901.81
2016-12-2012:00
2016-12-2011:301898.461898.461898.381898.38
2016-12-2011:001896.431899.111896.431898.58
2016-12-2010:301897.501897.691895.601896.37
2016-12-2010:001897.261897.781895.421897.47
2016-12-2009:301898.191898.491896.231897.32
2016-12-2009:001893.731897.971892.611897.97
2016-12-1915:001896.051896.051895.751895.75
2016-12-1914:301895.301896.401894.731895.81
2016-12-1914:001894.721895.531893.671895.31
2016-12-1913:301893.781895.991893.781894.73
2016-12-1913:001893.011894.341890.701893.85
2016-12-1912:301891.351893.181891.351893.05
2016-12-1912:00
2016-12-1911:301891.041891.061891.041891.06
2016-12-1911:001890.011891.441889.841891.11
2016-12-1910:301889.551890.861887.031889.93
2016-12-1910:001892.131892.711888.451889.28
2016-12-1909:301893.211894.141891.951892.18
2016-12-1909:001890.401893.871889.531893.39
2016-12-1615:001892.481892.481892.031892.03
2016-12-1614:301892.361893.791891.511893.79
2016-12-1614:001890.141892.361890.141892.29
2016-12-1613:301888.981890.401888.271890.16
2016-12-1613:001890.741890.781888.921889.15
2016-12-1612:301890.041892.581887.811890.55
2016-12-1612:00
2016-12-1611:301891.101891.101890.841890.84
2016-12-1611:001890.621892.051890.131891.19
2016-12-1610:301889.651891.551889.051890.60
2016-12-1610:001891.841892.861889.121889.54
2016-12-1609:301894.621895.611889.391891.82
2016-12-1609:001898.371898.551892.861894.86
2016-12-1515:001886.231886.291886.231886.29
2016-12-1514:301890.481890.481885.271886.05
2016-12-1514:001890.291893.281889.971890.57
2016-12-1513:301886.071890.741886.071890.27
2016-12-1513:001881.261886.751880.151886.03
2016-12-1512:301884.011886.491881.291881.42
2016-12-1512:00
2016-12-1511:301882.641883.081882.641883.08
2016-12-1511:001888.251888.511882.011882.81
2016-12-1510:301887.151890.571887.031888.26
2016-12-1510:001889.041890.141885.951887.34
2016-12-1509:301892.531894.761886.021888.34
2016-12-1509:001886.341896.691885.661892.53
2016-12-1415:001883.111883.111882.871882.87
2016-12-1414:301885.471885.541882.231883.14
2016-12-1414:001886.321887.701884.891885.42
2016-12-1413:301885.871886.541885.601886.30
2016-12-1413:001885.141886.761884.261885.95
2016-12-1412:301884.171886.671883.221885.14
2016-12-1412:00
2016-12-1411:301883.251883.541883.251883.54
2016-12-1411:001884.881885.471882.181882.85
2016-12-1410:301883.991885.071883.791884.91
2016-12-1410:001885.901885.961882.681883.97
2016-12-1409:301884.781887.011884.781886.21
2016-12-1409:001885.781890.021884.481884.64
2016-12-1315:001883.731883.731883.621883.62
2016-12-1314:301881.261884.121880.261883.50
2016-12-1314:001879.951880.751877.161880.71
2016-12-1313:301876.541881.031876.541880.03
2016-12-1313:001874.011876.751874.011876.38
2016-12-1312:301871.681875.461870.151874.04
2016-12-1312:00
2016-12-1311:301871.401871.401871.041871.04
2016-12-1311:001872.011873.231871.521872.04
2016-12-1310:301873.531875.491872.121872.12
2016-12-1310:001870.101873.561867.091873.56
2016-12-1309:301866.161871.111865.831870.14
2016-12-1309:001867.671868.421863.731866.14
2016-12-1215:001867.021867.361867.021867.36
2016-12-1214:301867.681868.361864.841866.45
2016-12-1214:001867.491869.461866.611867.69
2016-12-1213:301864.451867.481862.761867.48
2016-12-1213:001861.751865.061858.941864.76
2016-12-1212:301863.341863.601857.281860.65
2016-12-1212:00
2016-12-1211:301865.361866.001865.361866.00
2016-12-1211:001872.841873.841863.651865.36
2016-12-1210:301872.571873.941871.861872.91
2016-12-1210:001871.131872.671867.551872.57
2016-12-1209:301867.431871.541866.771871.06
2016-12-1209:001867.961868.271862.791867.51

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