TOPIX 500 グロース 30分足 時系列データ

TOPIX 500 グロース
 
 
始値 
高値 
安値 
終値 
2017-06-2315:002042.002042.002041.602041.60
2017-06-2314:302040.732042.452040.362042.44
2017-06-2314:002040.452041.212039.202040.75
2017-06-2313:302042.292043.022040.672040.67
2017-06-2313:002042.692043.582041.402042.29
2017-06-2312:302041.742043.132041.362042.92
2017-06-2312:00
2017-06-2311:302038.462038.462038.272038.27
2017-06-2311:002037.912038.942037.812038.51
2017-06-2310:302039.542039.542037.322037.91
2017-06-2310:002039.382041.592039.092039.53
2017-06-2309:302039.632040.462038.852039.18
2017-06-2309:002042.622042.642037.082039.58
2017-06-2215:002041.572041.572040.892040.89
2017-06-2214:302043.572044.112041.562041.74
2017-06-2214:002042.122043.822041.902043.50
2017-06-2213:302045.412045.572041.792042.11
2017-06-2213:002045.662045.992045.062045.46
2017-06-2212:302042.792048.262042.792045.69
2017-06-2212:00
2017-06-2211:302041.342041.462041.342041.46
2017-06-2211:002044.332044.702040.612041.21
2017-06-2210:302043.512045.082043.442044.33
2017-06-2210:002040.822043.582040.822043.40
2017-06-2209:302042.402044.082040.492040.96
2017-06-2209:002043.502043.622041.382042.42
2017-06-2115:002040.992041.242040.992041.24
2017-06-2114:302043.192043.192039.432039.70
2017-06-2114:002041.972044.612041.972043.20
2017-06-2113:302041.462042.222040.622041.89
2017-06-2113:002041.382042.272040.502041.50
2017-06-2112:302043.882044.072038.902041.36
2017-06-2112:00
2017-06-2111:302046.262046.482046.262046.48
2017-06-2111:002047.152047.462045.702046.09
2017-06-2110:302046.312050.012045.782047.20
2017-06-2110:002046.392047.452045.432046.48
2017-06-2109:302043.502046.812039.232046.38
2017-06-2109:002044.402046.102042.792044.11
2017-06-2015:002046.632046.632046.272046.27
2017-06-2014:302051.652051.892047.812047.83
2017-06-2014:002051.252052.222051.182051.70
2017-06-2013:302051.382051.872050.732051.27
2017-06-2013:002052.022052.552051.402051.44
2017-06-2012:302051.472053.692050.512052.02
2017-06-2012:00
2017-06-2011:302050.922050.982050.922050.98
2017-06-2011:002050.542052.172050.542050.97
2017-06-2010:302052.602054.612049.762050.47
2017-06-2010:002049.212052.832049.182052.59
2017-06-2009:302051.822052.322048.812049.29
2017-06-2009:002047.872054.032046.812052.27
2017-06-1915:002032.362032.362032.002032.00
2017-06-1914:302031.082032.972030.702032.90
2017-06-1914:002030.112030.932029.122030.93
2017-06-1913:302031.222031.962030.132030.13
2017-06-1913:002031.562032.562031.102031.19
2017-06-1912:302030.312032.572030.212031.90
2017-06-1912:00
2017-06-1911:302030.122030.122030.042030.04
2017-06-1911:002029.672030.932029.672030.34
2017-06-1910:302030.272031.452029.452029.70
2017-06-1910:002031.592032.282029.652030.06
2017-06-1909:302026.582031.722026.182031.54
2017-06-1909:002018.002028.512017.852026.81
2017-06-1615:002014.672014.672014.452014.45
2017-06-1614:302015.872016.342009.742015.57
2017-06-1614:002017.272017.702015.112015.95
2017-06-1613:302015.492018.112015.132017.25
2017-06-1613:002016.372018.042015.092015.52
2017-06-1612:302020.742022.202016.102016.26
2017-06-1612:00
2017-06-1611:302014.652014.742014.652014.74
2017-06-1611:002017.222017.222014.172014.71
2017-06-1610:302012.922017.782011.932017.26
2017-06-1610:002012.582013.512011.842013.04
2017-06-1609:302012.482014.082009.852012.52
2017-06-1609:002013.772017.212011.912012.63
2017-06-1515:002006.402006.402006.072006.07
2017-06-1514:302005.912010.252005.912007.64
2017-06-1514:002004.262006.962004.262005.91
2017-06-1513:302005.022005.022003.372004.19
2017-06-1513:002002.302005.602001.792005.02
2017-06-1512:302000.432002.961999.682002.28
2017-06-1512:00
2017-06-1511:302000.592000.602000.592000.60
2017-06-1511:002000.082001.261996.102000.69
2017-06-1510:302001.962002.271994.912000.03
2017-06-1510:002012.082012.272000.752002.08
2017-06-1509:302011.022014.392011.022012.01
2017-06-1509:001997.362011.811997.272011.15
2017-06-1415:002002.162002.162001.952001.95
2017-06-1414:302007.282007.982002.932002.93
2017-06-1414:002008.832008.842007.112007.22
2017-06-1413:302005.682008.932005.682008.89
2017-06-1413:002005.922006.082004.852005.60
2017-06-1412:302005.632007.802005.622006.00
2017-06-1412:00
2017-06-1411:302004.642005.032004.642005.03
2017-06-1411:002008.552009.752002.862004.61
2017-06-1410:302007.752008.782006.762008.51
2017-06-1410:002010.122010.132007.702007.82
2017-06-1409:302012.452012.472007.272009.94
2017-06-1409:002010.542014.592009.872012.53
2017-06-1315:002003.032003.162003.032003.16
2017-06-1314:302004.352005.212002.882003.07
2017-06-1314:002003.902004.302003.302004.30
2017-06-1313:302003.952004.282003.712003.92
2017-06-1313:002005.212005.212003.482003.99
2017-06-1312:302003.752005.742003.212005.22
2017-06-1312:00
2017-06-1311:302002.362002.382002.362002.38
2017-06-1311:002004.272004.432001.972002.32
2017-06-1310:302005.182005.182003.142004.30
2017-06-1310:002003.422007.312003.322005.36
2017-06-1309:302003.932004.852001.482003.57
2017-06-1309:001999.322004.051997.942004.05
2017-06-1215:002003.102003.102002.912002.91
2017-06-1214:302002.362004.302001.402004.19
2017-06-1214:002002.902003.082001.392002.67
2017-06-1213:302001.682003.082001.212002.87
2017-06-1213:002003.772003.772001.482001.68
2017-06-1212:302000.882003.961997.922003.82
2017-06-1212:00
2017-06-1211:302003.712003.812003.712003.81
2017-06-1211:002001.492004.562001.262003.76
2017-06-1210:301997.722001.871997.722001.47
2017-06-1210:001992.671997.981991.911997.77
2017-06-1209:301998.841998.841991.721992.59
2017-06-1209:001996.921999.691995.081998.78
2017-06-0915:002007.422007.442007.422007.44
2017-06-0914:302005.522007.712005.522007.55
2017-06-0914:002005.322005.802003.692005.55
2017-06-0913:302008.062008.162002.862005.26
2017-06-0913:002010.102010.902007.242008.09
2017-06-0912:302011.802011.892009.062010.15
2017-06-0912:00
2017-06-0911:302011.722012.092011.722012.09
2017-06-0911:002011.532011.532007.472011.31
2017-06-0910:302011.532012.212008.752011.58
2017-06-0910:002002.572015.482002.442011.55
2017-06-0909:302002.242004.502001.262002.57
2017-06-0909:002004.582008.472001.102002.15
2017-06-0815:002007.392007.502007.392007.50
2017-06-0814:302008.472010.462006.202007.26
2017-06-0814:002016.302016.872008.052008.49
2017-06-0813:302016.302017.562013.302016.88
2017-06-0813:002016.852016.852015.532016.21
2017-06-0812:302018.792018.912015.522016.75
2017-06-0812:00
2017-06-0811:302018.612018.862018.612018.86
2017-06-0811:002017.042018.932016.502018.49
2017-06-0810:302019.102020.152016.602017.00
2017-06-0810:002021.022021.312018.272019.12
2017-06-0809:302019.102021.842018.792021.08
2017-06-0809:002025.202025.992017.332019.16
2017-06-0715:002020.232020.232020.082020.08
2017-06-0714:302020.862021.962019.332021.11
2017-06-0714:002019.912023.022019.912020.99
2017-06-0713:302018.462021.022018.272019.91
2017-06-0713:002016.652018.582016.412018.45
2017-06-0712:302015.882017.242015.432016.11
2017-06-0712:00
2017-06-0711:302014.132014.132013.692013.69
2017-06-0711:002015.782015.972014.012014.41
2017-06-0710:302017.032017.852014.932015.82
2017-06-0710:002014.632019.892014.632017.03
2017-06-0709:302019.032019.502014.362014.63
2017-06-0709:002018.292020.112016.972019.05
2017-06-0615:002022.422022.422022.402022.40
2017-06-0614:302028.332028.342020.372023.02
2017-06-0614:002029.392030.852028.562028.56
2017-06-0613:302027.492029.392027.462029.39
2017-06-0613:002027.682028.322025.792027.48
2017-06-0612:302025.692028.562025.642027.68
2017-06-0612:00
2017-06-0611:302024.222024.222024.162024.16
2017-06-0611:002025.912026.622023.532024.08
2017-06-0610:302029.242029.502024.652025.95
2017-06-0610:002029.762031.072026.362029.31
2017-06-0609:302036.762037.212029.502029.74
2017-06-0609:002036.492038.522034.002036.81
2017-06-0515:002040.962040.962040.282040.28
2017-06-0514:302042.092043.022041.802041.80
2017-06-0514:002041.732043.812041.612042.36
2017-06-0513:302037.712041.912037.712041.71
2017-06-0513:002038.192038.782036.892037.88
2017-06-0512:302039.352040.452036.512038.14
2017-06-0512:00
2017-06-0511:302040.092040.522040.092040.52
2017-06-0511:002037.722040.822037.722039.94
2017-06-0510:302035.992039.022035.992037.72
2017-06-0510:002033.362035.802033.002035.71
2017-06-0509:302033.942035.012033.422033.43
2017-06-0509:002026.492034.092024.662034.09
2017-06-0215:002030.502030.702030.502030.70
2017-06-0214:302030.822032.172030.082031.14
2017-06-0214:002030.612032.652028.122030.86
2017-06-0213:302032.082033.092030.662030.66
2017-06-0213:002030.162032.212029.902032.14
2017-06-0212:302027.332031.822027.332030.09
2017-06-0212:00
2017-06-0211:302023.652023.942023.652023.94
2017-06-0211:002020.472024.212020.472023.79
2017-06-0210:302019.602022.002019.182020.52
2017-06-0210:002020.272021.642019.162019.60
2017-06-0209:302019.622022.202018.832020.23
2017-06-0209:002016.762021.482013.262019.81
2017-06-0115:002008.082008.082008.042008.04
2017-06-0114:302006.532007.942006.252007.82
2017-06-0114:002009.082009.082005.022006.24
2017-06-0113:302007.992009.602007.232009.42
2017-06-0113:002005.842008.092005.102008.00
2017-06-0112:302004.432005.982003.212005.81
2017-06-0112:00
2017-06-0111:302004.352004.482004.352004.48
2017-06-0111:001999.252004.381999.252004.35
2017-06-0110:302003.452003.451999.281999.30
2017-06-0110:002001.052004.622000.772003.52
2017-06-0109:301999.322001.311997.802000.92
2017-06-0109:001988.101999.881988.101999.35
2017-05-3115:001983.891984.981983.891984.98
2017-05-3114:301982.451984.101981.881983.58
2017-05-3114:001981.661983.591981.591982.53
2017-05-3113:301981.531982.461980.421981.37
2017-05-3113:001983.681983.791980.771981.41
2017-05-3112:301984.561984.631983.011983.67
2017-05-3112:00
2017-05-3111:301985.801985.801985.731985.73
2017-05-3111:001986.161986.411985.161985.57
2017-05-3110:301987.911988.371985.551986.10
2017-05-3110:001987.571988.851987.311988.05
2017-05-3109:301984.991988.391984.831987.54
2017-05-3109:001983.601985.491982.271984.98
2017-05-3015:001988.201988.391988.201988.39
2017-05-3014:301988.631989.011987.431987.99
2017-05-3014:001985.871988.981985.871988.62
2017-05-3013:301985.411986.151984.781985.84
2017-05-3013:001984.691987.181984.691985.39
2017-05-3012:301980.291985.631980.291984.74
2017-05-3012:00
2017-05-3011:301978.041978.041977.731977.73
2017-05-3011:001979.371980.131977.781978.04
2017-05-3010:301980.231980.231977.411979.40
2017-05-3010:001984.051984.271979.231980.18
2017-05-3009:301986.701987.751983.871984.11
2017-05-3009:001985.211986.251983.161986.19
2017-05-2915:001984.781984.781984.431984.43
2017-05-2914:301987.161987.591984.911985.25
2017-05-2914:001985.231987.201985.181987.20
2017-05-2913:301988.331988.391985.061985.16
2017-05-2913:001987.971988.311987.341988.31
2017-05-2912:301987.841988.791987.691988.00
2017-05-2912:00
2017-05-2911:301988.261988.281988.261988.28
2017-05-2911:001988.861989.241987.301988.34
2017-05-2910:301988.461989.171987.581988.87
2017-05-2910:001986.781989.301985.821988.43
2017-05-2909:301982.541987.791982.541986.69
2017-05-2909:001982.111982.681977.801982.66
2017-05-2615:001981.271981.271980.851980.85
2017-05-2614:301983.601983.791980.921981.81
2017-05-2614:001985.531985.531980.191983.59
2017-05-2613:301984.661985.861984.661985.57
2017-05-2613:001985.261985.411983.111984.68
2017-05-2612:301983.281985.501982.931985.25
2017-05-2612:00
2017-05-2611:301984.411984.551984.411984.55
2017-05-2611:001985.201985.201982.101984.30
2017-05-2610:301986.251987.871985.241985.24
2017-05-2610:001984.231986.441983.851986.17
2017-05-2609:301985.081985.571983.221984.27
2017-05-2609:001986.941987.841982.671984.96
2017-05-2515:001988.531988.651988.531988.65
2017-05-2514:301989.171991.271987.941988.26
2017-05-2514:001988.871990.551988.871989.17
2017-05-2513:301989.601990.441988.651988.89
2017-05-2513:001991.211991.311989.171989.69
2017-05-2512:301992.061992.111989.881991.25
2017-05-2512:00
2017-05-2511:301992.831992.961992.831992.96
2017-05-2511:001992.091993.201990.451992.90
2017-05-2510:301989.291993.341989.291992.24
2017-05-2510:001985.941988.511984.171988.51
2017-05-2509:301981.841986.571981.561985.90
2017-05-2509:001981.581985.471981.581982.18
2017-05-2415:001981.051981.051980.751980.75
2017-05-2414:301978.111981.251977.291981.25
2017-05-2414:001976.801978.491976.801978.01
2017-05-2413:301976.431978.221976.141976.81
2017-05-2413:001978.501978.921976.181976.46
2017-05-2412:301978.531979.101977.551977.98
2017-05-2412:00
2017-05-2411:301977.981978.131977.981978.13
2017-05-2411:001979.231979.281976.261977.98
2017-05-2410:301979.731979.971978.581979.23
2017-05-2410:001978.781980.181978.201979.63
2017-05-2409:301980.301981.451976.311978.62
2017-05-2409:001983.961984.221979.671980.36
2017-05-2315:001970.201970.301970.201970.30
2017-05-2314:301971.411971.421967.631970.07
2017-05-2314:001973.071973.551971.011971.46
2017-05-2313:301973.841973.861973.041973.14
2017-05-2313:001974.391974.711973.731973.91
2017-05-2312:301974.791975.411973.161974.16
2017-05-2312:00
2017-05-2311:301974.591974.591974.141974.14
2017-05-2311:001974.901975.421974.081974.59
2017-05-2310:301973.221975.001972.831974.85
2017-05-2310:001975.491975.621971.861973.14
2017-05-2309:301974.331976.851974.041975.56
2017-05-2309:001970.501975.531970.401974.39
2017-05-2215:001969.611969.611969.551969.55
2017-05-2214:301966.991969.811966.801969.71
2017-05-2214:001967.961969.231966.931967.04
2017-05-2213:301969.051969.381967.801968.03
2017-05-2213:001969.981970.061968.771969.04
2017-05-2212:301966.461970.111965.951970.04
2017-05-2212:00
2017-05-2211:301965.501965.501965.301965.30
2017-05-2211:001966.081967.481965.691965.86
2017-05-2210:301963.641966.891962.841966.13
2017-05-2210:001962.901965.171961.861964.16
2017-05-2209:301970.411970.411962.361962.68
2017-05-2209:001966.081970.571964.981970.37

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