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 
2017-03-2815:001899.691899.911899.691899.91
2017-03-2814:301895.901898.861895.701898.86
2017-03-2814:001896.531896.981895.211895.92
2017-03-2813:301896.821897.561896.341896.34
2017-03-2813:001898.581899.421896.041896.93
2017-03-2812:301898.071899.181897.191898.62
2017-03-2812:00
2017-03-2811:301897.181897.181897.081897.08
2017-03-2811:001893.951897.851893.951897.60
2017-03-2810:301892.421894.931891.361893.98
2017-03-2810:001894.021894.171888.591892.03
2017-03-2809:301897.071897.711893.811894.10
2017-03-2809:001891.461897.301889.441897.07
2017-03-2715:001875.451875.901875.451875.90
2017-03-2714:301876.001876.441873.671875.60
2017-03-2714:001876.021876.271874.341876.14
2017-03-2713:301875.781877.551875.541876.08
2017-03-2713:001877.931879.141874.591875.76
2017-03-2712:301875.331878.541875.211877.86
2017-03-2712:00
2017-03-2711:301873.861873.861873.811873.81
2017-03-2711:001873.561875.311872.681874.19
2017-03-2710:301873.021875.491872.751873.53
2017-03-2710:001875.531875.581869.651873.46
2017-03-2709:301882.981882.981875.191875.19
2017-03-2709:001881.451883.921880.941883.05
2017-03-2415:001896.541896.611896.541896.61
2017-03-2414:301896.451898.001895.321896.31
2017-03-2414:001894.461896.881894.391896.69
2017-03-2413:301894.991895.701894.261894.46
2017-03-2413:001894.061895.021893.501894.93
2017-03-2412:301895.251895.251889.831894.12
2017-03-2412:00
2017-03-2411:301897.521897.691897.521897.69
2017-03-2411:001893.291897.671893.071897.67
2017-03-2410:301897.221900.291893.451893.45
2017-03-2410:001893.671897.731891.391897.19
2017-03-2409:301888.721894.681887.581894.18
2017-03-2409:001879.961889.431879.451888.67
2017-03-2315:001881.941881.941881.461881.46
2017-03-2314:301880.571883.631879.921882.47
2017-03-2314:001880.471881.741879.641880.58
2017-03-2313:301879.181881.941878.931880.51
2017-03-2313:001879.241880.471878.361879.02
2017-03-2312:301878.891879.391877.171879.26
2017-03-2312:00
2017-03-2311:301879.531879.911879.531879.91
2017-03-2311:001876.851879.461875.681879.46
2017-03-2310:301872.871878.831872.671876.65
2017-03-2310:001876.691877.131870.701872.93
2017-03-2309:301875.701877.721872.521876.81
2017-03-2309:001878.581882.361875.131875.94
2017-03-2215:001881.281881.281880.571880.57
2017-03-2214:301884.631884.991880.251882.62
2017-03-2214:001885.851886.251884.191884.66
2017-03-2213:301885.721886.681885.301885.77
2017-03-2213:001884.471885.821883.661885.76
2017-03-2212:301885.341886.741883.051884.45
2017-03-2212:00
2017-03-2211:301883.841883.841883.771883.77
2017-03-2211:001887.321887.381881.981883.75
2017-03-2210:301886.021887.791884.651887.09
2017-03-2210:001889.721889.731885.861885.86
2017-03-2209:301889.841890.591888.511889.60
2017-03-2209:001884.751890.551881.841889.51
2017-03-2115:001912.341912.341912.161912.16
2017-03-2114:301913.411915.291911.671913.01
2017-03-2114:001912.911913.941912.291913.41
2017-03-2113:301912.771913.001912.181912.96
2017-03-2113:001913.501913.891912.291912.80
2017-03-2112:301912.761913.811912.021913.57
2017-03-2112:00
2017-03-2111:301911.801912.441911.801912.44
2017-03-2111:001913.001913.521910.451911.67
2017-03-2110:301908.571914.651908.491913.02
2017-03-2110:001904.641908.781904.511908.30
2017-03-2109:301904.371905.881902.791904.91
2017-03-2109:001906.831908.301901.811904.32
2017-03-1715:001912.461912.461912.021912.02
2017-03-1714:301911.141914.571911.141914.33
2017-03-1714:001911.151911.401910.251911.17
2017-03-1713:301911.571913.421911.021911.14
2017-03-1713:001911.641912.641910.911911.50
2017-03-1712:301910.351911.731909.621911.68
2017-03-1712:00
2017-03-1711:301910.531910.701910.531910.70
2017-03-1711:001910.951911.061909.531910.65
2017-03-1710:301912.431912.601910.681910.95
2017-03-1710:001912.401912.841911.011912.52
2017-03-1709:301908.421912.721907.981912.45
2017-03-1709:001910.871912.001908.521908.76
2017-03-1615:001919.091919.091918.981918.98
2017-03-1614:301916.981919.471916.411919.47
2017-03-1614:001919.401919.621916.581916.92
2017-03-1613:301918.041920.191917.461919.44
2017-03-1613:001919.761920.051918.041918.04
2017-03-1612:301914.631920.751914.431919.80
2017-03-1612:00
2017-03-1611:301913.321913.491913.321913.49
2017-03-1611:001914.151914.241911.611913.23
2017-03-1610:301913.491915.421913.441914.21
2017-03-1610:001908.951916.661908.291913.49
2017-03-1609:301912.231912.541909.001909.01
2017-03-1609:001904.611911.741904.611911.74
2017-03-1515:001915.771915.851915.771915.85
2017-03-1514:301914.181916.351914.071915.83
2017-03-1514:001913.911914.431913.251914.15
2017-03-1513:301912.921914.081912.791913.91
2017-03-1513:001915.791916.211912.871912.90
2017-03-1512:301915.641916.441914.611915.70
2017-03-1512:00
2017-03-1511:301913.851914.191913.851914.19
2017-03-1511:001913.881914.181913.391913.71
2017-03-1510:301912.241914.201911.961913.85
2017-03-1510:001912.221912.401911.251912.19
2017-03-1509:301910.981913.881910.771912.12
2017-03-1509:001913.321914.971909.701910.97
2017-03-1415:001920.061920.061919.631919.63
2017-03-1414:301920.311921.181920.061920.71
2017-03-1414:001920.671920.871919.251920.25
2017-03-1413:301918.891920.751918.891920.62
2017-03-1413:001918.851919.281918.721918.89
2017-03-1412:301919.251919.501918.021918.91
2017-03-1412:00
2017-03-1411:301918.211918.591918.211918.59
2017-03-1411:001918.151918.891917.921918.25
2017-03-1410:301917.861918.321917.501918.19
2017-03-1410:001919.101919.421917.941917.94
2017-03-1409:301918.131919.221917.751919.06
2017-03-1409:001921.931921.931917.801918.15
2017-03-1315:001923.801924.331923.801924.33
2017-03-1314:301922.091923.881922.091923.14
2017-03-1314:001921.961923.001921.521922.11
2017-03-1313:301923.251923.991921.901922.04
2017-03-1313:001925.101925.251923.241923.28
2017-03-1312:301925.091926.251923.781925.09
2017-03-1312:00
2017-03-1311:301924.291924.451924.291924.45
2017-03-1311:001923.401924.911923.191924.34
2017-03-1310:301925.721925.861922.821923.53
2017-03-1310:001921.181925.761921.181925.56
2017-03-1309:301917.321921.591917.321921.10
2017-03-1309:001913.011918.291911.941917.37
2017-03-1015:001916.681916.681916.291916.29
2017-03-1014:301915.101917.391914.981917.04
2017-03-1014:001915.101915.901913.091915.15
2017-03-1013:301913.011915.101912.801915.09
2017-03-1013:001913.591913.841912.551913.04
2017-03-1012:301915.111915.261912.031913.63
2017-03-1012:00
2017-03-1011:301914.471914.481914.471914.48
2017-03-1011:001912.701915.701912.611914.65
2017-03-1010:301912.001913.551911.201912.65
2017-03-1010:001908.701912.081908.431911.93
2017-03-1009:301911.141913.231908.721908.74
2017-03-1009:001905.331912.581903.401911.42
2017-03-0915:001890.861890.861890.621890.62
2017-03-0914:301890.231891.591890.081891.02
2017-03-0914:001890.241891.391890.001890.13
2017-03-0913:301890.821892.041890.221890.23
2017-03-0913:001888.111891.521888.021890.58
2017-03-0912:301887.861889.361887.791888.21
2017-03-0912:00
2017-03-0911:301888.591888.591888.571888.57
2017-03-0911:001887.461888.571885.971888.57
2017-03-0910:301889.151890.971887.421887.42
2017-03-0910:001890.471890.801887.971889.20
2017-03-0909:301891.041891.821888.531891.00
2017-03-0909:001894.171894.171890.101891.17
2017-03-0815:001886.041886.201886.041886.20
2017-03-0814:301884.921885.641883.311885.55
2017-03-0814:001884.341886.041883.811884.87
2017-03-0813:301884.061884.941883.061884.30
2017-03-0813:001884.991885.141883.361884.05
2017-03-0812:301883.811885.331882.871884.93
2017-03-0812:00
2017-03-0811:301884.801884.801884.751884.75
2017-03-0811:001883.971885.381882.931884.70
2017-03-0810:301881.351883.931879.961883.93
2017-03-0810:001887.561887.561880.701881.38
2017-03-0809:301888.111888.751887.101887.57
2017-03-0809:001889.161891.351886.111888.03
2017-03-0715:001891.661892.021891.661892.02
2017-03-0714:301890.651891.481890.241890.24
2017-03-0714:001891.991892.651890.641890.67
2017-03-0713:301890.601892.221890.151891.95
2017-03-0713:001892.771892.771890.441890.65
2017-03-0712:301891.011892.771891.011892.76
2017-03-0712:00
2017-03-0711:301891.231891.231891.191891.19
2017-03-0711:001891.561892.201890.611891.29
2017-03-0710:301892.151892.381891.451891.48
2017-03-0710:001891.421892.931891.421892.21
2017-03-0709:301889.391892.601889.391891.21
2017-03-0709:001889.501890.771888.331889.44
2017-03-0615:001891.641891.961891.641891.96
2017-03-0614:301893.111894.581891.061891.62
2017-03-0614:001892.441893.281891.491893.25
2017-03-0613:301893.091893.091890.641892.37
2017-03-0613:001892.201893.921892.051893.08
2017-03-0612:301889.811892.831889.811892.41
2017-03-0612:00
2017-03-0611:301890.411890.631890.411890.63
2017-03-0611:001892.181892.241890.141890.45
2017-03-0610:301891.171892.521891.171892.11
2017-03-0610:001889.281891.161889.281891.16
2017-03-0609:301891.691892.911888.971889.23
2017-03-0609:001891.881894.241888.591891.57
2017-03-0315:001895.541896.161895.541896.16
2017-03-0314:301890.621895.201889.161895.20
2017-03-0314:001893.081894.281890.501890.50
2017-03-0313:301893.101893.231890.831892.84
2017-03-0313:001893.651895.591891.141893.10
2017-03-0312:301898.421898.421891.911893.70
2017-03-0312:00
2017-03-0311:301901.411901.411901.161901.16
2017-03-0311:001900.231901.661900.011901.38
2017-03-0310:301902.091902.091899.681900.28
2017-03-0310:001902.651902.781900.791902.14
2017-03-0309:301904.441906.621902.761902.76
2017-03-0309:001902.811906.221902.801904.40
2017-03-0215:001904.291904.291904.111904.11
2017-03-0214:301904.671905.581903.981904.29
2017-03-0214:001904.401905.321903.251903.85
2017-03-0213:301903.851905.301903.481904.41
2017-03-0213:001904.361906.451903.771903.92
2017-03-0212:301907.941908.601904.461904.51
2017-03-0212:00
2017-03-0211:301910.151911.191910.151911.19
2017-03-0211:001907.641909.941907.611909.43
2017-03-0210:301907.271909.261907.041907.65
2017-03-0210:001907.691908.531906.241907.18
2017-03-0209:301910.381911.561907.461907.70
2017-03-0209:001914.301915.701910.141910.14
2017-03-0115:001893.791893.801893.791893.80
2017-03-0114:301894.961894.971892.741893.96
2017-03-0114:001892.421894.911892.071894.78
2017-03-0113:301889.611894.241889.611892.41
2017-03-0113:001888.351891.501888.181889.64
2017-03-0112:301886.841891.161885.711888.76
2017-03-0112:00
2017-03-0111:301879.391879.601879.391879.60
2017-03-0111:001877.711883.781873.991879.33
2017-03-0110:301888.781888.811877.701877.70
2017-03-0110:001887.431889.961886.721888.84
2017-03-0109:301887.221889.781887.221887.43
2017-03-0109:001879.531891.141876.741888.06
2017-02-2815:001869.531869.531869.481869.48
2017-02-2814:301880.731880.731870.391870.84
2017-02-2814:001881.341882.651880.271880.83
2017-02-2813:301882.871883.281881.251881.28
2017-02-2813:001884.611885.821882.771882.85
2017-02-2812:301885.271885.911882.671884.56
2017-02-2812:00
2017-02-2811:301884.731884.731884.641884.64
2017-02-2811:001883.381885.431883.381884.98
2017-02-2810:301884.861886.761883.371883.37
2017-02-2810:001882.381885.771882.381884.97
2017-02-2809:301885.701886.741881.321882.22
2017-02-2809:001879.691887.001879.391885.70
2017-02-2715:001871.921871.921871.421871.42
2017-02-2714:301871.851874.221870.551872.58
2017-02-2714:001873.751875.171871.841871.89
2017-02-2713:301876.761877.181873.331873.46
2017-02-2713:001874.741878.471874.741876.98
2017-02-2712:301873.771875.191873.321874.86
2017-02-2712:00
2017-02-2711:301867.691867.691867.411867.41
2017-02-2711:001867.041868.461866.121867.78
2017-02-2710:301864.781868.631863.151867.00
2017-02-2710:001873.421873.971861.111864.40
2017-02-2709:301873.511875.821871.291873.52
2017-02-2709:001871.771874.331869.311873.62
2017-02-2415:001885.371885.551885.371885.55
2017-02-2414:301886.231886.231883.261885.47
2017-02-2414:001885.531886.581884.591886.20
2017-02-2413:301883.521885.351883.441885.35
2017-02-2413:001886.741887.091880.461883.38
2017-02-2412:301890.031890.441886.771886.77
2017-02-2412:00
2017-02-2411:301891.451891.461891.451891.46
2017-02-2411:001893.041893.401890.811891.62
2017-02-2410:301894.531894.671892.051893.14
2017-02-2410:001891.231895.191890.741894.55
2017-02-2409:301882.601892.361882.601891.34
2017-02-2409:001879.441883.241878.661882.60
2017-02-2315:001889.461889.461889.291889.29
2017-02-2314:301885.461889.781885.461889.55
2017-02-2314:001886.001886.001883.701885.44
2017-02-2313:301885.861887.951885.701886.24
2017-02-2313:001886.031886.171884.451885.90
2017-02-2312:301884.691886.251884.101886.06
2017-02-2312:00
2017-02-2311:301883.781883.781883.691883.69
2017-02-2311:001881.381884.341881.331883.77
2017-02-2310:301881.781882.091880.761881.39
2017-02-2310:001880.281881.931878.421881.87
2017-02-2309:301884.671884.991880.291880.29
2017-02-2309:001886.241886.241882.811884.15
2017-02-2215:001886.131886.621886.131886.62
2017-02-2214:301885.121885.611883.611885.45
2017-02-2214:001884.681886.011884.141885.11
2017-02-2213:301883.291884.811882.571884.71
2017-02-2213:001884.531885.121883.391883.39
2017-02-2212:301882.641884.501881.931884.29
2017-02-2212:00
2017-02-2211:301882.521882.521882.411882.41
2017-02-2211:001880.981882.931880.981882.34
2017-02-2210:301885.851886.061881.161881.23
2017-02-2210:001886.481886.691884.371885.82
2017-02-2209:301882.691887.291882.691886.43
2017-02-2209:001888.201888.201882.101882.63
2017-02-2115:001884.571884.891884.571884.89
2017-02-2114:301884.211885.371883.861884.52
2017-02-2114:001884.061884.361883.551884.22
2017-02-2113:301884.131884.481883.821883.92
2017-02-2113:001884.161885.281884.141884.31
2017-02-2112:301884.741884.791883.111884.14
2017-02-2112:00
2017-02-2111:301880.241880.241880.181880.18
2017-02-2111:001881.021881.191879.981880.16
2017-02-2110:301879.781883.021879.671881.02
2017-02-2110:001878.111880.441877.451879.83
2017-02-2109:301877.141878.131876.921878.13
2017-02-2109:001876.541878.211875.751877.16

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