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 
2017-07-2115:002067.782067.782067.712067.71
2017-07-2114:302068.222068.222065.942066.93
2017-07-2114:002068.362068.902068.072068.29
2017-07-2113:302068.662069.022068.202068.38
2017-07-2113:002068.142068.672066.922068.67
2017-07-2112:302066.942068.922066.672068.02
2017-07-2112:00
2017-07-2111:302066.812066.922066.812066.92
2017-07-2111:002066.822067.042066.292066.81
2017-07-2110:302066.382066.862065.992066.76
2017-07-2110:002068.682068.952066.012066.45
2017-07-2109:302070.432070.822067.172068.62
2017-07-2109:002066.862070.792066.552070.57
2017-07-2015:002069.412069.462069.412069.46
2017-07-2014:302069.972070.192068.472069.17
2017-07-2014:002069.052070.242068.852069.93
2017-07-2013:302069.312069.482068.692069.05
2017-07-2013:002070.762070.772068.752069.24
2017-07-2012:302070.172071.562069.032070.77
2017-07-2012:00
2017-07-2011:302066.702066.702066.642066.64
2017-07-2011:002067.652067.802065.782066.67
2017-07-2010:302063.442068.832063.412067.67
2017-07-2010:002060.152063.472059.782063.46
2017-07-2009:302059.072060.642058.312060.08
2017-07-2009:002058.252061.852057.062059.10
2017-07-1915:002054.392054.392054.282054.28
2017-07-1914:302053.002055.502052.992054.07
2017-07-1914:002050.912054.522050.912053.06
2017-07-1913:302053.442053.572050.802050.91
2017-07-1913:002054.992055.262053.162053.48
2017-07-1912:302054.402055.992053.902055.00
2017-07-1912:00
2017-07-1911:302055.182055.182055.062055.06
2017-07-1911:002052.962055.652051.702055.21
2017-07-1910:302052.692053.632052.262053.04
2017-07-1910:002052.262054.132052.262052.79
2017-07-1909:302048.412052.112048.042052.11
2017-07-1909:002045.812049.052043.872048.49
2017-07-1815:002048.882048.882048.482048.48
2017-07-1814:302047.132049.642046.452049.64
2017-07-1814:002046.932047.162046.152047.13
2017-07-1813:302048.282048.472046.902046.90
2017-07-1813:002045.372048.482045.372048.23
2017-07-1812:302042.682045.492042.272045.46
2017-07-1812:00
2017-07-1811:302044.502044.502044.432044.43
2017-07-1811:002043.162045.422043.072044.50
2017-07-1810:302042.412043.852037.932043.22
2017-07-1810:002047.552047.742041.672042.40
2017-07-1809:302050.252050.792046.982047.46
2017-07-1809:002049.692050.602045.422050.33
2017-07-1415:002052.012052.012051.812051.81
2017-07-1414:302053.062053.752051.922052.01
2017-07-1414:002052.412053.342052.362053.07
2017-07-1413:302052.462052.472052.192052.43
2017-07-1413:002054.112054.722052.812052.81
2017-07-1412:302055.012055.782054.122054.18
2017-07-1412:00
2017-07-1411:302054.332054.742054.332054.74
2017-07-1411:002052.602054.192051.732054.10
2017-07-1410:302053.882054.132052.372052.45
2017-07-1410:002053.022055.252053.022053.93
2017-07-1409:302049.832053.002049.152053.00
2017-07-1409:002053.122053.722049.982049.98
2017-07-1315:002047.562047.602047.562047.60
2017-07-1314:302047.332048.992047.252047.60
2017-07-1314:002049.652049.692046.932047.28
2017-07-1313:302047.492050.132047.172049.65
2017-07-1313:002044.152047.562044.042047.46
2017-07-1312:302049.112049.312042.122044.09
2017-07-1312:00
2017-07-1311:302049.762049.762049.612049.61
2017-07-1311:002048.282050.012048.282049.68
2017-07-1310:302049.432049.772048.262048.34
2017-07-1310:002046.732049.882046.732049.46
2017-07-1309:302050.452052.152045.732046.66
2017-07-1309:002052.602054.462050.302050.45
2017-07-1215:002043.302043.302042.842042.84
2017-07-1214:302044.482045.222042.482043.17
2017-07-1214:002042.422044.592042.422044.51
2017-07-1213:302042.552043.312042.052042.45
2017-07-1213:002040.432043.232040.282042.58
2017-07-1212:302045.542045.542038.882040.58
2017-07-1212:00
2017-07-1211:302046.372046.372046.172046.17
2017-07-1211:002046.262047.042045.002046.66
2017-07-1210:302046.592047.492045.782046.21
2017-07-1210:002045.832047.502045.132046.61
2017-07-1209:302049.922049.982045.922045.92
2017-07-1209:002047.452049.762045.572049.76
2017-07-1115:002052.262052.262052.132052.13
2017-07-1114:302052.152053.112052.082052.17
2017-07-1114:002050.682052.582050.682052.17
2017-07-1113:302048.732050.742048.672050.65
2017-07-1113:002049.902052.132048.632048.63
2017-07-1112:302045.442050.472045.112049.91
2017-07-1112:00
2017-07-1111:302044.902045.052044.902045.05
2017-07-1111:002042.042045.152042.042044.84
2017-07-1110:302043.282044.012041.732042.05
2017-07-1110:002042.772044.832042.572043.26
2017-07-1109:302041.782043.602041.782042.71
2017-07-1109:002035.842042.272035.142041.80
2017-07-1015:002036.142036.142035.942035.94
2017-07-1014:302036.872038.122035.692036.90
2017-07-1014:002034.362036.852032.862036.80
2017-07-1013:302037.802037.902034.332034.33
2017-07-1013:002039.112039.272037.822037.82
2017-07-1012:302035.702042.682035.702039.11
2017-07-1012:00
2017-07-1011:302035.712035.712035.522035.52
2017-07-1011:002033.772035.552033.532035.55
2017-07-1010:302032.092033.742031.782033.69
2017-07-1010:002034.022034.352031.962032.15
2017-07-1009:302031.172034.072030.282033.99
2017-07-1009:002036.102036.102030.682031.24
2017-07-0715:002023.902023.902023.882023.88
2017-07-0714:302023.422024.522021.892024.16
2017-07-0714:002021.132024.032021.132023.42
2017-07-0713:302021.062022.562021.062021.14
2017-07-0713:002026.002026.002020.902021.06
2017-07-0712:302025.572026.812024.392025.99
2017-07-0712:00
2017-07-0711:302028.762028.782028.762028.78
2017-07-0711:002030.072030.342028.312028.81
2017-07-0710:302028.862030.772026.652030.15
2017-07-0710:002021.742029.752021.562028.82
2017-07-0709:302023.592025.412021.292021.70
2017-07-0709:002020.152027.732020.062023.19
2017-07-0615:002034.492034.492034.072034.07
2017-07-0614:302035.482035.642032.032035.64
2017-07-0614:002032.772035.782031.322035.51
2017-07-0613:302031.252033.062031.222032.69
2017-07-0613:002029.972031.852029.532031.17
2017-07-0612:302034.062034.862028.622029.97
2017-07-0612:00
2017-07-0611:302036.452036.572036.452036.57
2017-07-0611:002035.342037.052034.902036.29
2017-07-0610:302036.252037.992034.892035.29
2017-07-0610:002034.982036.622032.942036.24
2017-07-0609:302037.052040.152034.362034.97
2017-07-0609:002037.052039.152035.142036.99
2017-07-0515:002036.282036.312036.282036.31
2017-07-0514:302032.012036.672031.532035.71
2017-07-0514:002031.362032.832031.012031.99
2017-07-0513:302032.402032.532030.762031.26
2017-07-0513:002027.072032.802027.072032.55
2017-07-0512:302021.992029.292021.992027.03
2017-07-0512:00
2017-07-0511:302019.792019.792019.562019.56
2017-07-0511:002017.402019.882016.532019.85
2017-07-0510:302023.922024.002015.212017.61
2017-07-0510:002020.812024.742019.692023.94
2017-07-0509:302020.252023.392020.252021.53
2017-07-0509:002023.692024.582019.592020.36
2017-07-0415:002027.112027.252027.112027.25
2017-07-0414:302025.132027.242022.492026.88
2017-07-0414:002028.052028.052021.952025.06
2017-07-0413:302031.352031.542027.422027.95
2017-07-0413:002033.212033.592031.042031.04
2017-07-0412:302037.332037.802032.222033.12
2017-07-0412:00
2017-07-0411:302037.602037.602037.402037.40
2017-07-0411:002039.112039.322037.192037.49
2017-07-0410:302037.972039.792037.902039.12
2017-07-0410:002037.252038.192036.012038.04
2017-07-0409:302041.582042.492036.732036.80
2017-07-0409:002050.832051.012041.622041.63
2017-07-0315:002039.902040.182039.902040.18
2017-07-0314:302042.012042.082038.252039.51
2017-07-0314:002043.622043.682041.632042.02
2017-07-0313:302042.162043.852041.912043.74
2017-07-0313:002042.552043.112041.102042.20
2017-07-0312:302042.542044.382041.882042.54
2017-07-0312:00
2017-07-0311:302041.592041.592041.512041.51
2017-07-0311:002042.132043.202040.932041.57
2017-07-0310:302040.272043.802040.242042.21
2017-07-0310:002041.042042.542040.352040.35
2017-07-0309:302043.252043.492039.672041.10
2017-07-0309:002042.462044.422040.632043.06
2017-06-3015:002039.532039.752039.532039.75
2017-06-3014:302033.772038.492033.512038.33
2017-06-3014:002035.512035.662032.302033.79
2017-06-3013:302034.152036.162034.152035.54
2017-06-3013:002034.812035.382033.312034.16
2017-06-3012:302035.342036.562034.222034.76
2017-06-3012:00
2017-06-3011:302035.742035.832035.742035.83
2017-06-3011:002036.842036.842032.742036.01
2017-06-3010:302033.652036.682033.652036.68
2017-06-3010:002033.562035.152030.922033.58
2017-06-3009:302037.542037.732032.362032.69
2017-06-3009:002040.112041.782035.172037.58
2017-06-2915:002060.442060.622060.442060.62
2017-06-2914:302059.232061.192058.952060.49
2017-06-2914:002059.312059.312057.002059.22
2017-06-2913:302061.362061.452059.302059.36
2017-06-2913:002060.922061.962060.372061.40
2017-06-2912:302060.032062.642059.922061.01
2017-06-2912:00
2017-06-2911:302059.862059.862059.572059.57
2017-06-2911:002060.342060.652059.112059.86
2017-06-2910:302056.642060.422056.062060.33
2017-06-2910:002057.402057.462055.162056.60
2017-06-2909:302058.652061.512057.352057.53
2017-06-2909:002063.672064.132058.372058.70
2017-06-2815:002052.462052.682052.462052.68
2017-06-2814:302055.712055.712050.932050.93
2017-06-2814:002057.322057.502055.732055.73
2017-06-2813:302057.412057.892057.122057.42
2017-06-2813:002058.722058.842057.392057.54
2017-06-2812:302060.132060.132058.342058.68
2017-06-2812:00
2017-06-2811:302061.532061.532061.422061.42
2017-06-2811:002065.442065.862060.812061.55
2017-06-2810:302066.522066.852064.462065.37
2017-06-2810:002063.722067.192063.712066.41
2017-06-2809:302060.682063.702060.542063.70
2017-06-2809:002060.562064.742059.842060.74
2017-06-2715:002069.992069.992069.982069.98
2017-06-2714:302070.772071.612068.042069.08
2017-06-2714:002069.472070.792068.662070.79
2017-06-2713:302069.482069.672068.752069.54
2017-06-2713:002069.362070.452068.932069.42
2017-06-2712:302068.662069.742068.412069.28
2017-06-2712:00
2017-06-2711:302068.122068.122067.942067.94
2017-06-2711:002068.432068.962068.262068.28
2017-06-2710:302069.062069.672068.322068.46
2017-06-2710:002066.772069.072066.772069.07
2017-06-2709:302068.832069.242064.432066.78
2017-06-2709:002072.782075.372067.972068.93
2017-06-2615:002066.672066.672066.212066.21
2017-06-2614:302065.822067.972065.822067.26
2017-06-2614:002066.402066.982065.662065.81
2017-06-2613:302065.692066.372065.252066.37
2017-06-2613:002065.582065.682065.052065.65
2017-06-2612:302065.612066.132065.362065.64
2017-06-2612:00
2017-06-2611:302065.592065.592065.422065.42
2017-06-2611:002064.782065.692064.242065.55
2017-06-2610:302065.212066.112064.562064.81
2017-06-2610:002065.362066.182064.652065.22
2017-06-2609:302066.882067.552065.002065.43
2017-06-2609:002061.272068.272060.902066.90
2017-06-2315:002061.162061.162060.772060.77
2017-06-2314:302059.772061.552059.382061.55
2017-06-2314:002059.242060.202058.032059.78
2017-06-2313:302061.392062.072059.462059.46
2017-06-2313:002062.142062.852060.562061.40
2017-06-2312:302061.642062.582060.992062.36
2017-06-2312:00
2017-06-2311:302058.312058.312058.122058.12
2017-06-2311:002057.682058.792057.642058.37
2017-06-2310:302059.432059.432057.092057.68
2017-06-2310:002059.202061.472059.012059.43
2017-06-2309:302059.712060.472058.702059.01
2017-06-2309:002063.052063.072057.352059.66
2017-06-2215:002061.842061.842061.132061.13
2017-06-2214:302063.782064.282061.732062.01
2017-06-2214:002062.242064.062062.032063.71
2017-06-2213:302065.502065.642061.892062.23
2017-06-2213:002065.722066.082065.172065.54
2017-06-2212:302063.032068.312063.032065.75
2017-06-2212:00
2017-06-2211:302061.462061.602061.462061.60
2017-06-2211:002064.512064.872060.802061.35
2017-06-2210:302063.622065.112063.562064.50
2017-06-2210:002060.782063.672060.782063.51
2017-06-2209:302062.392064.042060.472060.91
2017-06-2209:002063.332063.592061.302062.40
2017-06-2115:002060.692060.802060.692060.80
2017-06-2114:302063.072063.072059.272059.50
2017-06-2114:002061.922064.412061.922063.08
2017-06-2113:302061.382062.112060.572061.84
2017-06-2113:002061.482062.352060.562061.42
2017-06-2112:302064.212064.372059.132061.46
2017-06-2112:00
2017-06-2111:302066.592066.852066.592066.85
2017-06-2111:002067.362067.622066.052066.43
2017-06-2110:302066.582070.192066.072067.41
2017-06-2110:002066.362067.382065.312066.74
2017-06-2109:302063.242066.732058.992066.36
2017-06-2109:002063.552065.822062.132063.84
2017-06-2015:002066.122066.122065.752065.75
2017-06-2014:302070.902071.122067.242067.24
2017-06-2014:002070.142071.392070.142070.94
2017-06-2013:302070.202070.672069.632070.17
2017-06-2013:002070.832071.342070.222070.25
2017-06-2012:302070.462072.672069.542070.84
2017-06-2012:00
2017-06-2011:302069.832069.932069.832069.93
2017-06-2011:002069.382071.002069.382069.89
2017-06-2010:302071.282073.302068.632069.31
2017-06-2010:002067.852071.492067.852071.27
2017-06-2009:302070.222070.722067.432067.92
2017-06-2009:002066.412072.342065.362070.63
2017-06-1915:002051.102051.102050.712050.71
2017-06-1914:302049.732051.682049.372051.61
2017-06-1914:002048.902049.602047.822049.60
2017-06-1913:302050.012050.682048.932048.93
2017-06-1913:002050.192051.222049.902049.97
2017-06-1912:302048.922051.032048.802050.51
2017-06-1912:00
2017-06-1911:302048.692048.692048.622048.62
2017-06-1911:002048.242049.472048.242048.91
2017-06-1910:302048.802049.942047.892048.27
2017-06-1910:002050.132050.782048.202048.61
2017-06-1909:302045.322050.252044.882050.09
2017-06-1909:002036.352047.362036.352045.54
2017-06-1615:002032.792032.792032.602032.60
2017-06-1614:302033.762034.222027.782033.62
2017-06-1614:002035.122035.602033.062033.83
2017-06-1613:302033.342035.932033.012035.10
2017-06-1613:002034.272035.982033.032033.38
2017-06-1612:302038.662040.182033.962034.16
2017-06-1612:00
2017-06-1611:302032.572032.642032.572032.64
2017-06-1611:002035.162035.162032.062032.62
2017-06-1610:302031.202035.702030.072035.20
2017-06-1610:002031.122031.842030.432031.31
2017-06-1609:302030.932032.502028.472031.05
2017-06-1609:002032.442035.882030.302031.06

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