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 
2017-09-2115:002115.282115.282114.972114.97
2017-09-2114:302115.512117.692114.642115.19
2017-09-2114:002117.772118.462115.042115.45
2017-09-2113:302120.962120.962116.792117.93
2017-09-2113:002121.812121.862119.852121.02
2017-09-2112:302126.412126.412121.402121.88
2017-09-2112:00
2017-09-2111:302128.792128.792128.672128.67
2017-09-2111:002125.282128.622124.652128.44
2017-09-2110:302125.602126.872125.292125.29
2017-09-2110:002123.712127.982123.672125.57
2017-09-2109:302125.902125.902123.192123.61
2017-09-2109:002129.012130.152125.012125.89
2017-09-2015:002120.082120.082119.672119.67
2017-09-2014:302117.942121.082117.902120.56
2017-09-2014:002118.952119.192117.482117.87
2017-09-2013:302119.292120.052117.622118.98
2017-09-2013:002119.532121.102118.872119.31
2017-09-2012:302124.432124.652119.392119.51
2017-09-2012:00
2017-09-2011:302121.162121.162121.002121.00
2017-09-2011:002120.692121.992120.432120.91
2017-09-2010:302119.942121.202119.312120.71
2017-09-2010:002118.882120.642118.292119.97
2017-09-2009:302120.922122.912118.932118.93
2017-09-2009:002119.492121.362118.362120.94
2017-09-1915:002121.172121.172121.022121.02
2017-09-1914:302121.112122.442119.642121.65
2017-09-1914:002116.922121.072116.082121.07
2017-09-1913:302112.662117.362112.662117.15
2017-09-1913:002111.212112.622111.172112.62
2017-09-1912:302111.442112.852111.242111.28
2017-09-1912:00
2017-09-1911:302112.222112.222112.192112.19
2017-09-1911:002111.152112.982110.162112.26
2017-09-1910:302108.162111.472108.162111.23
2017-09-1910:002107.872108.282106.042108.28
2017-09-1909:302106.282108.072105.592107.75
2017-09-1909:002105.462107.982104.452106.33
2017-09-1515:002086.052086.252086.052086.25
2017-09-1514:302085.912087.782084.962085.53
2017-09-1514:002084.972086.632084.572086.01
2017-09-1513:302085.932086.042084.692085.12
2017-09-1513:002083.982087.512083.912085.98
2017-09-1512:302078.732085.452078.732083.85
2017-09-1512:00
2017-09-1511:302076.982077.072076.982077.07
2017-09-1511:002077.662079.242076.812076.86
2017-09-1510:302080.112081.012077.652077.67
2017-09-1510:002082.652084.472080.112080.20
2017-09-1509:302081.552083.092081.552082.61
2017-09-1509:002076.292081.412075.872081.10
2017-09-1415:002079.792079.792079.162079.16
2017-09-1414:302080.522080.732077.872080.12
2017-09-1414:002081.552081.842080.472080.54
2017-09-1413:302078.742081.972078.702081.55
2017-09-1413:002083.322083.682078.432078.78
2017-09-1412:302084.732084.732081.102083.26
2017-09-1412:00
2017-09-1411:302086.512086.832086.512086.83
2017-09-1411:002090.842090.842085.802086.34
2017-09-1410:302090.062092.492089.702090.90
2017-09-1410:002090.192092.062089.462090.13
2017-09-1409:302084.662090.332084.552089.88
2017-09-1409:002084.532087.402084.182084.76
2017-09-1315:002085.532085.562085.532085.56
2017-09-1314:302086.102086.912085.332085.84
2017-09-1314:002086.892086.932085.772086.12
2017-09-1313:302088.152088.332086.872086.89
2017-09-1313:002086.992088.532086.972088.19
2017-09-1312:302085.712087.582085.372086.97
2017-09-1312:00
2017-09-1311:302084.792084.982084.792084.98
2017-09-1311:002083.672084.812082.522084.74
2017-09-1310:302084.462084.742083.692083.69
2017-09-1310:002082.442084.552081.612084.51
2017-09-1309:302082.462083.322081.302082.43
2017-09-1309:002085.162085.802082.302082.58
2017-09-1215:002075.752076.022075.752076.02
2017-09-1214:302076.062076.392075.012075.69
2017-09-1214:002075.722076.652075.512076.13
2017-09-1213:302076.722078.152075.642075.78
2017-09-1213:002073.762077.202073.762077.18
2017-09-1212:302074.352076.262073.252073.25
2017-09-1212:00
2017-09-1211:302072.712072.862072.712072.86
2017-09-1211:002073.252074.422072.532072.61
2017-09-1210:302073.352074.102072.932073.25
2017-09-1210:002074.442074.982072.942073.36
2017-09-1209:302074.112074.282071.642073.87
2017-09-1209:002072.752075.542071.342074.32
2017-09-1115:002057.222057.472057.222057.47
2017-09-1114:302056.472057.202055.682056.72
2017-09-1114:002058.122058.352056.482056.48
2017-09-1113:302057.742059.122057.492058.08
2017-09-1113:002060.612060.802057.302057.72
2017-09-1112:302059.252061.692059.222060.59
2017-09-1112:00
2017-09-1111:302059.132059.132059.062059.06
2017-09-1111:002059.812061.652059.062059.10
2017-09-1110:302061.252061.892058.612060.10
2017-09-1110:002058.022061.342057.312061.26
2017-09-1109:302056.072058.312055.142058.01
2017-09-1109:002049.412057.172047.792056.12
2017-09-0815:002031.842031.842031.752031.75
2017-09-0814:302028.632031.552027.442031.55
2017-09-0814:002036.972036.972028.632028.63
2017-09-0813:302036.012037.782035.192037.56
2017-09-0813:002034.132036.262034.132035.91
2017-09-0812:302036.042037.182033.942033.94
2017-09-0812:00
2017-09-0811:302036.352036.352036.342036.34
2017-09-0811:002036.462038.202035.932036.28
2017-09-0810:302036.212037.432036.202036.50
2017-09-0810:002032.902036.142032.902036.13
2017-09-0809:302035.252035.252030.502032.96
2017-09-0809:002032.432035.482032.122035.31
2017-09-0715:002035.322035.392035.322035.39
2017-09-0714:302034.212035.992034.022035.82
2017-09-0714:002035.702035.732031.612034.33
2017-09-0713:302033.152036.542032.782035.57
2017-09-0713:002034.072034.252030.532032.99
2017-09-0712:302040.302041.152033.922033.92
2017-09-0712:00
2017-09-0711:302039.002039.422039.002039.42
2017-09-0711:002039.412040.162037.212038.90
2017-09-0710:302040.252041.952038.072039.47
2017-09-0710:002042.622044.022040.292040.29
2017-09-0709:302040.732044.252039.222043.93
2017-09-0709:002033.892042.902033.702040.79
2017-09-0615:002026.542026.542026.142026.14
2017-09-0614:302026.892027.632026.102026.86
2017-09-0614:002026.682028.812026.242026.93
2017-09-0613:302024.862027.422024.802026.76
2017-09-0613:002024.112025.652024.082024.84
2017-09-0612:302019.212024.372019.212024.06
2017-09-0612:00
2017-09-0611:302020.452020.772020.452020.77
2017-09-0611:002020.492021.622019.462020.23
2017-09-0610:302020.152021.632018.572020.67
2017-09-0610:002017.522020.482017.422020.16
2017-09-0609:302014.222019.542014.222017.57
2017-09-0609:002008.942016.562006.032014.64
2017-09-0515:002019.932019.932019.802019.80
2017-09-0514:302019.922021.072017.662018.65
2017-09-0514:002025.042025.042019.782019.88
2017-09-0513:302024.712025.012021.432025.01
2017-09-0513:002023.322026.242022.082024.66
2017-09-0512:302023.832023.832019.642023.26
2017-09-0512:00
2017-09-0511:302026.292026.292026.042026.04
2017-09-0511:002028.122029.542022.392026.34
2017-09-0510:302032.942033.082027.702028.13
2017-09-0510:002033.642033.712031.412032.92
2017-09-0509:302034.532037.642033.382033.71
2017-09-0509:002040.232040.822033.762034.50
2017-09-0415:002039.142039.142039.022039.02
2017-09-0414:302039.292040.032038.832039.90
2017-09-0414:002039.032039.192037.012039.19
2017-09-0413:302037.632039.392037.632039.02
2017-09-0413:002038.592038.822036.252037.60
2017-09-0412:302039.682040.792036.522038.58
2017-09-0412:00
2017-09-0411:302040.222040.222040.042040.04
2017-09-0411:002038.512040.342037.902040.34
2017-09-0410:302036.422040.102034.412038.50
2017-09-0410:002043.022043.262035.182036.41
2017-09-0409:302050.942051.262042.462043.07
2017-09-0409:002052.452054.232047.762050.83
2017-09-0115:002059.002059.002059.002059.00
2017-09-0114:302059.612061.682058.812058.81
2017-09-0114:002055.922059.772055.072059.65
2017-09-0113:302056.162056.302055.552055.95
2017-09-0113:002055.882056.892054.432056.12
2017-09-0112:302057.762057.762052.382055.82
2017-09-0112:00
2017-09-0111:302058.942058.942058.872058.87
2017-09-0111:002058.902059.872057.642058.84
2017-09-0110:302059.322060.272058.762058.89
2017-09-0110:002058.722059.402056.482059.36
2017-09-0109:302060.092060.892058.462058.75
2017-09-0109:002064.072064.592060.052060.15
2017-08-3115:002056.162056.162056.152056.15
2017-08-3114:302058.322058.322055.642056.67
2017-08-3114:002056.582059.032056.552058.77
2017-08-3113:302058.432058.602056.172056.58
2017-08-3113:002057.852058.832057.392058.49
2017-08-3112:302055.082058.112054.902057.87
2017-08-3112:00
2017-08-3111:302054.542054.542054.492054.49
2017-08-3111:002054.082056.332053.872054.47
2017-08-3110:302053.012055.542053.012054.03
2017-08-3110:002054.342055.852052.612052.96
2017-08-3109:302055.042055.042053.542054.32
2017-08-3109:002052.682056.372052.682055.07
2017-08-3015:002047.402047.402046.972046.97
2017-08-3014:302046.402047.682046.332047.68
2017-08-3014:002046.942051.782046.502046.50
2017-08-3013:302042.762047.082042.732047.06
2017-08-3013:002043.952044.522042.532042.87
2017-08-3012:302044.252044.762043.642043.99
2017-08-3012:00
2017-08-3011:302043.312043.372043.312043.37
2017-08-3011:002044.012044.132042.142043.30
2017-08-3010:302045.712046.542043.612043.99
2017-08-3010:002045.832045.832043.592045.35
2017-08-3009:302044.122046.932044.122045.92
2017-08-3009:002045.842045.842040.122044.02
2017-08-2915:002034.782034.782034.762034.76
2017-08-2914:302035.732035.732033.512034.20
2017-08-2914:002033.102036.232033.102036.18
2017-08-2913:302032.602033.102031.982032.94
2017-08-2913:002032.062033.072031.192032.90
2017-08-2912:302031.662034.022031.632031.95
2017-08-2912:00
2017-08-2911:302031.152031.462031.152031.46
2017-08-2911:002026.892031.732026.202031.43
2017-08-2910:302028.562028.562025.932026.88
2017-08-2910:002031.512032.272028.342028.56
2017-08-2909:302026.762031.992024.702031.37
2017-08-2909:002025.062030.262024.732026.75
2017-08-2815:002036.972036.972036.742036.74
2017-08-2814:302037.742037.772036.052037.09
2017-08-2814:002036.222037.862035.592037.80
2017-08-2813:302034.832036.472034.142036.20
2017-08-2813:002035.032035.172033.562034.82
2017-08-2812:302034.862035.202032.122035.05
2017-08-2812:00
2017-08-2811:302032.252032.392032.252032.39
2017-08-2811:002032.002032.382031.282032.21
2017-08-2810:302034.942035.722031.772031.91
2017-08-2810:002034.092035.032033.472034.91
2017-08-2809:302035.302035.312031.902034.12
2017-08-2809:002035.752039.902034.402035.82
2017-08-2515:002030.782030.782030.712030.71
2017-08-2514:302033.492033.742030.692030.69
2017-08-2514:002031.712034.512031.712033.47
2017-08-2513:302033.382033.382031.732031.73
2017-08-2513:002032.212033.602031.302033.44
2017-08-2512:302031.842035.222031.842032.23
2017-08-2512:00
2017-08-2511:302031.212031.212031.202031.20
2017-08-2511:002029.122031.242028.402031.18
2017-08-2510:302026.482029.252026.482029.19
2017-08-2510:002030.302030.302026.452026.52
2017-08-2509:302027.812031.592027.632030.33
2017-08-2509:002029.412030.392027.322027.95
2017-08-2415:002028.182028.182027.632027.63
2017-08-2414:302029.552030.632028.192028.66
2017-08-2414:002030.462031.602029.362029.91
2017-08-2413:302031.312031.612030.452030.49
2017-08-2413:002033.342033.952030.502031.29
2017-08-2412:302035.672035.672032.632033.44
2017-08-2412:00
2017-08-2411:302035.282035.602035.282035.60
2017-08-2411:002035.012037.742034.212035.12
2017-08-2410:302035.212035.872033.392035.00
2017-08-2410:002033.632036.972033.372035.58
2017-08-2409:302033.552034.632032.432033.60
2017-08-2409:002031.302034.982031.302033.49
2017-08-2315:002035.722035.812035.722035.81
2017-08-2314:302036.632036.682033.912034.76
2017-08-2314:002036.672036.672035.722036.57
2017-08-2313:302037.792039.502037.212037.28
2017-08-2313:002036.702038.242036.672037.77
2017-08-2312:302036.952037.122033.472036.73
2017-08-2312:00
2017-08-2311:302039.462039.462039.352039.35
2017-08-2311:002040.292040.552038.722039.53
2017-08-2310:302042.692042.722039.682040.26
2017-08-2310:002042.772043.292042.122042.62
2017-08-2309:302041.082043.262040.142042.74
2017-08-2309:002046.462047.432041.022041.74
2017-08-2215:002028.522028.522027.922027.92
2017-08-2214:302026.952028.842026.872028.48
2017-08-2214:002028.782028.782025.712026.91
2017-08-2213:302031.022031.022027.442028.33
2017-08-2213:002031.412031.512029.782031.02
2017-08-2212:302031.222031.612030.272031.39
2017-08-2212:00
2017-08-2211:302030.332030.332030.132030.13
2017-08-2211:002030.552030.692028.942030.35
2017-08-2210:302033.102033.102028.322030.49
2017-08-2210:002029.482034.672029.422033.17
2017-08-2209:302027.502029.882027.242029.31
2017-08-2209:002028.242031.862027.512027.51
2017-08-2115:002028.322028.322027.832027.83
2017-08-2114:302028.312030.072028.092028.24
2017-08-2114:002027.262028.722026.772028.44
2017-08-2113:302026.952027.672026.052027.29
2017-08-2113:002028.442028.762026.642026.93
2017-08-2112:302027.862030.072027.132028.45
2017-08-2112:00
2017-08-2111:302026.342026.472026.342026.47
2017-08-2111:002025.812027.582024.252026.24
2017-08-2110:302029.612030.142025.522025.74
2017-08-2110:002030.492031.092026.462029.61
2017-08-2109:302029.732032.382028.762030.75
2017-08-2109:002035.022035.862027.632029.43
2017-08-1815:002031.402031.402030.892030.89
2017-08-1814:302030.952032.422029.442030.90
2017-08-1814:002028.582030.982028.112030.89
2017-08-1813:302029.162029.372027.462028.65
2017-08-1813:002034.422034.472029.142029.14
2017-08-1812:302033.912035.372032.872034.48
2017-08-1812:00
2017-08-1811:302032.102032.222032.102032.22
2017-08-1811:002032.442033.822030.072031.91
2017-08-1810:302033.412033.502031.502032.31
2017-08-1810:002032.522035.232032.432033.47
2017-08-1809:302028.222032.612027.332032.58
2017-08-1809:002026.772029.752023.992027.94
2017-08-1715:002050.332050.332049.842049.84
2017-08-1714:302051.442051.982049.862049.86
2017-08-1714:002052.252052.402050.792051.44
2017-08-1713:302052.632053.272052.242052.26
2017-08-1713:002051.752052.842051.212052.61
2017-08-1712:302052.692054.222051.162051.71
2017-08-1712:00
2017-08-1711:302051.162051.262051.162051.26
2017-08-1711:002049.152051.912049.152051.18
2017-08-1710:302048.732050.962048.682049.06
2017-08-1710:002050.802050.922048.552048.70
2017-08-1709:302052.822054.722050.622051.00
2017-08-1709:002050.952054.222048.192052.83

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