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 
2017-05-2215:001969.611969.611969.551969.55
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
2017-05-1915:001960.731960.731960.321960.32
2017-05-1914:301962.071962.841960.231961.79
2017-05-1914:001959.261962.601959.261962.13
2017-05-1913:301958.911959.821958.531959.27
2017-05-1913:001959.091960.811958.101958.96
2017-05-1912:301956.481959.991955.421959.27
2017-05-1912:00
2017-05-1911:301956.181956.301956.181956.30
2017-05-1911:001955.091956.841954.461956.09
2017-05-1910:301956.991958.911954.621955.08
2017-05-1910:001953.921958.091952.241957.20
2017-05-1909:301960.371960.421953.541954.31
2017-05-1909:001963.871964.731958.241960.12
2017-05-1815:001960.421960.431960.421960.43
2017-05-1814:301958.961960.551958.751960.32
2017-05-1814:001956.371959.111956.371958.95
2017-05-1813:301955.461957.701954.681957.23
2017-05-1813:001955.431957.611955.371955.37
2017-05-1812:301956.121956.831954.791955.32
2017-05-1812:00
2017-05-1811:301958.191958.251958.191958.25
2017-05-1811:001953.351958.061953.351958.06
2017-05-1810:301953.091954.201951.021953.30
2017-05-1810:001952.951953.381950.321953.11
2017-05-1809:301961.941961.941952.621952.97
2017-05-1809:001956.081963.941956.081962.13
2017-05-1715:001979.551979.551979.091979.09
2017-05-1714:301977.891979.211976.441979.21
2017-05-1714:001976.281978.121976.251978.05
2017-05-1713:301976.541977.551975.651976.30
2017-05-1713:001975.671977.111975.671976.55
2017-05-1712:301974.621976.331974.291975.66
2017-05-1712:00
2017-05-1711:301977.221977.241977.221977.24
2017-05-1711:001977.861979.581977.051977.20
2017-05-1710:301978.271978.581976.841977.96
2017-05-1710:001977.791979.571976.961978.27
2017-05-1709:301976.881978.261974.181978.08
2017-05-1709:001974.621977.201971.991976.81
2017-05-1615:001982.161982.451982.161982.45
2017-05-1614:301980.231982.451978.631982.17
2017-05-1614:001980.681980.681979.001980.26
2017-05-1613:301981.051981.351979.851980.69
2017-05-1613:001980.161981.331980.151980.96
2017-05-1612:301981.111982.571980.191980.19
2017-05-1612:00
2017-05-1611:301979.241979.381979.241979.38
2017-05-1611:001982.771984.041978.451979.30
2017-05-1610:301985.721987.501982.561982.80
2017-05-1610:001984.511986.491984.511985.76
2017-05-1609:301988.171989.101984.421984.46
2017-05-1609:001983.131988.531983.021988.07
2017-05-1515:001974.221974.661974.221974.66
2017-05-1514:301970.321973.621970.321973.43
2017-05-1514:001970.101971.601969.861970.42
2017-05-1513:301970.871971.081969.331970.11
2017-05-1513:001972.791972.971970.791970.93
2017-05-1512:301970.571973.181970.571972.80
2017-05-1512:00
2017-05-1511:301970.481970.571970.481970.57
2017-05-1511:001971.061971.991969.821970.44
2017-05-1510:301972.911973.661971.001971.06
2017-05-1510:001970.211973.301970.211972.81
2017-05-1509:301968.311971.151968.311970.31
2017-05-1509:001960.971969.671960.521968.62
2017-05-1215:001969.741969.741969.731969.73
2017-05-1214:301967.591969.851967.351969.17
2017-05-1214:001964.951968.521964.951967.79
2017-05-1213:301963.911965.661963.911964.92
2017-05-1213:001962.991964.241962.991963.86
2017-05-1212:301963.081963.411961.541963.23
2017-05-1212:00
2017-05-1211:301962.871962.871962.271962.27
2017-05-1211:001964.771965.031960.831963.59
2017-05-1210:301967.451969.741964.781964.78
2017-05-1210:001968.151968.151966.031967.51
2017-05-1209:301968.091970.161967.531968.23
2017-05-1209:001971.361973.061967.861967.90
2017-05-1115:001972.951972.951972.901972.90
2017-05-1114:301972.821974.781972.401973.39
2017-05-1114:001972.831974.401972.771972.77
2017-05-1113:301974.371974.961972.751972.78
2017-05-1113:001970.121974.431970.121974.41
2017-05-1112:301971.231972.151969.091970.08
2017-05-1112:00
2017-05-1111:301971.661971.661971.571971.57
2017-05-1111:001972.141972.651970.951971.57
2017-05-1110:301971.811972.081970.711972.08
2017-05-1110:001972.231972.501971.141971.88
2017-05-1109:301972.291973.041970.321972.35
2017-05-1109:001973.491974.161972.221972.54
2017-05-1015:001969.521969.541969.521969.54
2017-05-1014:301968.001971.721967.941969.82
2017-05-1014:001966.761968.231966.701968.16
2017-05-1013:301965.541967.721965.541966.83
2017-05-1013:001968.751968.841965.531965.53
2017-05-1012:301965.761968.851965.731968.77
2017-05-1012:00
2017-05-1011:301967.601967.601967.571967.57
2017-05-1011:001967.241968.511967.241967.50
2017-05-1010:301968.551969.451967.201967.27
2017-05-1010:001965.201969.911965.201968.54
2017-05-1009:301965.181967.831964.921965.54
2017-05-1009:001966.491970.861965.081965.08
2017-05-0915:001962.491962.621962.491962.62
2017-05-0914:301963.701964.041961.691962.19
2017-05-0914:001963.501964.791963.431963.85
2017-05-0913:301963.331963.901962.421963.48
2017-05-0913:001963.261963.901961.161963.33
2017-05-0912:301963.171964.131960.751963.31
2017-05-0912:00
2017-05-0911:301964.631964.921964.631964.92
2017-05-0911:001963.311965.201963.271964.70
2017-05-0910:301964.961965.551963.221963.29
2017-05-0910:001964.501965.461963.801964.93
2017-05-0909:301969.061969.101964.421964.44
2017-05-0909:001967.011969.341964.691969.05
2017-05-0815:001966.711966.711966.641966.64
2017-05-0814:301966.231968.571966.231966.90
2017-05-0814:001964.111967.631963.971966.25
2017-05-0813:301964.171964.991963.861963.97
2017-05-0813:001964.511966.971964.191964.23
2017-05-0812:301957.441965.451957.241964.84
2017-05-0812:00
2017-05-0811:301956.581956.581956.541956.54
2017-05-0811:001956.001957.591955.731956.53
2017-05-0810:301952.651956.451952.181955.90
2017-05-0810:001955.421956.911952.531952.53
2017-05-0809:301950.601955.831950.601955.27
2017-05-0809:001942.731950.691942.141950.63
2017-05-0215:001919.501919.701919.501919.70
2017-05-0214:301918.371919.451916.651918.59
2017-05-0214:001918.851919.861916.661918.29
2017-05-0213:301919.331920.251917.781918.81
2017-05-0213:001919.091920.111919.071919.31
2017-05-0212:301919.691919.961918.031919.12
2017-05-0212:00
2017-05-0211:301920.461920.581920.461920.58
2017-05-0211:001918.811921.161918.811920.32
2017-05-0210:301923.431923.431918.911918.91
2017-05-0210:001922.881924.041922.091923.07
2017-05-0209:301918.291923.461917.421922.78
2017-05-0209:001911.701918.951911.271918.36
2017-05-0115:001908.521908.521908.521908.52
2017-05-0114:301905.511908.691905.511908.28
2017-05-0114:001905.721906.071905.321905.49
2017-05-0113:301904.821905.921904.531905.82
2017-05-0113:001906.141906.721904.711904.71
2017-05-0112:301904.791906.601904.711906.20
2017-05-0112:00
2017-05-0111:301905.171905.411905.171905.41
2017-05-0111:001905.831906.031904.301905.21
2017-05-0110:301902.821907.691902.741905.77
2017-05-0110:001902.271902.801901.341902.76
2017-05-0109:301899.081903.201899.081902.27
2017-05-0109:001899.361902.621898.321898.95
2017-04-2815:001897.491897.911897.491897.91
2017-04-2814:301896.641897.341895.471897.25
2017-04-2814:001895.531897.121895.441896.75
2017-04-2813:301898.541899.171894.481895.73
2017-04-2813:001898.411899.531898.291898.48
2017-04-2812:301899.441899.631897.141898.46
2017-04-2812:00
2017-04-2811:301898.871899.001898.871899.00
2017-04-2811:001899.111899.381898.261898.95
2017-04-2810:301899.661899.721898.021899.10
2017-04-2810:001900.071900.631898.681899.79
2017-04-2809:301901.301901.711899.731900.10
2017-04-2809:001902.211903.571900.741901.42
2017-04-2715:001902.061902.061901.761901.76
2017-04-2714:301900.501904.061899.991904.06
2017-04-2714:001900.361901.111899.591900.68
2017-04-2713:301900.691901.081899.721900.34
2017-04-2713:001900.551902.441900.551900.67
2017-04-2712:301901.331902.101898.851900.62
2017-04-2712:00
2017-04-2711:301901.161901.221901.161901.22
2017-04-2711:001899.731901.131898.611901.00
2017-04-2710:301901.451901.591899.111899.68
2017-04-2710:001901.301903.471901.021901.41
2017-04-2709:301899.421902.621899.151901.33
2017-04-2709:001898.211900.881898.211899.34
2017-04-2615:001903.511903.811903.511903.81
2017-04-2614:301900.541902.461900.421902.22
2017-04-2614:001901.301902.201900.401900.67
2017-04-2613:301898.891902.091898.891901.32
2017-04-2613:001896.341898.741895.451898.74
2017-04-2612:301897.911897.911895.081896.41
2017-04-2612:00
2017-04-2611:301898.411898.421898.411898.42
2017-04-2611:001897.521898.511896.361898.30
2017-04-2610:301894.621897.601893.631897.60
2017-04-2610:001897.631897.781894.201894.57
2017-04-2609:301896.951899.951896.951897.56
2017-04-2609:001896.291897.781894.791896.92
2017-04-2515:001887.721887.721887.691887.69
2017-04-2514:301885.671890.471885.531888.19
2017-04-2514:001882.711885.891882.711885.35
2017-04-2513:301885.041885.391882.451882.65
2017-04-2513:001882.831885.651882.451885.10
2017-04-2512:301884.811885.371881.671882.77
2017-04-2512:00
2017-04-2511:301883.751883.751883.611883.61
2017-04-2511:001879.251884.121879.211883.79
2017-04-2510:301877.641880.871877.641879.28
2017-04-2510:001875.591877.961874.821877.69
2017-04-2509:301876.411876.901873.401875.35
2017-04-2509:001871.481876.331870.861876.08
2017-04-2415:001873.131873.131872.951872.95
2017-04-2414:301873.891876.041873.501874.36
2017-04-2414:001871.611873.921871.611873.41
2017-04-2413:301869.861871.681869.861871.56
2017-04-2413:001871.711872.261869.081869.84
2017-04-2412:301871.131872.031869.461871.75
2017-04-2412:00
2017-04-2411:301871.511871.681871.511871.68
2017-04-2411:001872.361873.341871.741871.74
2017-04-2410:301871.681872.631869.721872.22
2017-04-2410:001873.241873.241870.221871.70
2017-04-2409:301873.731873.861869.751872.45
2017-04-2409:001874.331875.691870.711873.27
2017-04-2115:001851.611851.611851.201851.20
2017-04-2114:301851.761853.881851.211853.88
2017-04-2114:001848.471851.781847.861851.70
2017-04-2113:301848.251848.541846.961848.54
2017-04-2113:001848.051848.661847.751848.35
2017-04-2112:301847.141848.091845.181848.02
2017-04-2112:00
2017-04-2111:301848.951848.951848.901848.90
2017-04-2111:001847.341849.721847.341849.05
2017-04-2110:301846.841848.331846.151847.34
2017-04-2110:001843.681847.091843.681846.81
2017-04-2109:301846.311846.311843.171844.04
2017-04-2109:001849.111849.111846.041846.35
2017-04-2015:001835.401835.401835.201835.20
2017-04-2014:301840.161840.531834.881835.97
2017-04-2014:001841.101841.761839.611840.09
2017-04-2013:301841.801842.651841.141841.14
2017-04-2013:001840.511842.271839.741842.25
2017-04-2012:301841.581841.581839.381840.47
2017-04-2012:00
2017-04-2011:301841.091841.091841.091841.09
2017-04-2011:001842.951843.241840.941841.04
2017-04-2010:301840.411842.901838.861842.85
2017-04-2010:001840.821841.021838.461840.35
2017-04-2009:301843.441843.951839.991840.79
2017-04-2009:001839.721844.581838.901843.21
2017-04-1915:001838.621838.621837.811837.81
2017-04-1914:301841.331841.331838.731838.86
2017-04-1914:001839.291841.581837.171841.40
2017-04-1913:301837.501839.601836.981838.98
2017-04-1913:001837.731839.631836.961837.57
2017-04-1912:301840.731840.831837.101837.66
2017-04-1912:00
2017-04-1911:301841.131841.381841.131841.38
2017-04-1911:001839.581841.521839.581840.62
2017-04-1910:301839.011839.621836.911839.62
2017-04-1910:001842.661843.151838.711838.77
2017-04-1909:301837.321844.061837.321842.79
2017-04-1909:001830.171837.481830.171837.47
2017-04-1815:001834.711834.801834.711834.80
2017-04-1814:301835.091835.981833.611834.65
2017-04-1814:001835.201835.901834.361835.05
2017-04-1813:301835.151835.611833.081835.04
2017-04-1813:001832.001835.801832.001835.12
2017-04-1812:301833.231834.551830.101832.05
2017-04-1812:00
2017-04-1811:301832.221832.221832.191832.19
2017-04-1811:001832.361833.261830.631832.18
2017-04-1810:301838.701838.701831.281832.29
2017-04-1810:001837.511838.751835.461838.66
2017-04-1809:301839.611840.811837.491837.49
2017-04-1809:001841.491844.721840.251840.25
2017-04-1715:001830.711830.711830.251830.25
2017-04-1714:301829.051830.721827.421830.72
2017-04-1714:001825.261829.111825.261828.93
2017-04-1713:301829.891829.891825.101825.15
2017-04-1713:001826.821829.901826.711829.90
2017-04-1712:301825.081829.591824.951826.91
2017-04-1712:00
2017-04-1711:301823.501823.761823.501823.76
2017-04-1711:001820.061823.801818.621823.33
2017-04-1710:301819.151821.101816.941820.13
2017-04-1710:001821.411822.391819.121819.12
2017-04-1709:301821.191821.971819.691821.46
2017-04-1709:001812.851822.771811.551821.14
2017-04-1415:001817.911818.281817.911818.28
2017-04-1414:301817.081818.461814.191816.75
2017-04-1414:001820.881820.881816.761817.12
2017-04-1413:301821.011821.441819.921820.92
2017-04-1413:001821.301821.851820.571821.21
2017-04-1412:301821.141822.371820.281821.25
2017-04-1412:00
2017-04-1411:301821.591821.591821.561821.56
2017-04-1411:001824.361824.781820.671821.66
2017-04-1410:301824.081825.151823.511824.38
2017-04-1410:001825.171826.531824.031824.03
2017-04-1409:301825.161826.451824.101825.17
2017-04-1409:001830.921831.781822.741825.21
2017-04-1315:001831.451831.451831.191831.19
2017-04-1314:301827.181834.851827.171831.71
2017-04-1314:001825.231829.891824.831827.35
2017-04-1313:301826.251826.251824.101825.27
2017-04-1313:001827.101827.791825.111826.32
2017-04-1312:301825.461827.611824.791826.97
2017-04-1312:00
2017-04-1311:301824.631824.631824.481824.48
2017-04-1311:001824.231826.341824.061824.51
2017-04-1310:301824.071828.591822.981823.87
2017-04-1310:001823.491824.361820.901824.09
2017-04-1309:301828.581828.581822.661823.38
2017-04-1309:001828.811830.691826.221829.23

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