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 
2017-04-2415:001873.131873.131872.951872.95
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
2017-04-1215:001842.411842.691842.411842.69
2017-04-1214:301838.861841.441838.731840.44
2017-04-1214:001840.381840.381837.171838.91
2017-04-1213:301840.141842.131839.251840.43
2017-04-1213:001840.491841.131838.481840.16
2017-04-1212:301839.001840.861838.341840.48
2017-04-1212:00
2017-04-1211:301839.311839.311839.251839.25
2017-04-1211:001841.491841.631839.181839.27
2017-04-1210:301837.321843.121835.201841.44
2017-04-1210:001837.411839.121833.661837.25
2017-04-1209:301840.871842.381836.651837.28
2017-04-1209:001845.721847.211840.651840.84
2017-04-1115:001859.591859.591859.321859.32
2017-04-1114:301856.831858.581854.281858.58
2017-04-1114:001855.491857.961854.981856.82
2017-04-1113:301854.481855.521853.621855.47
2017-04-1113:001854.301854.791851.421854.28
2017-04-1112:301854.401855.661853.941854.24
2017-04-1112:00
2017-04-1111:301857.081857.151857.081857.15
2017-04-1111:001859.491859.491856.351856.90
2017-04-1110:301861.471862.281859.851859.85
2017-04-1110:001859.901863.131859.901861.49
2017-04-1109:301857.061861.991856.931860.07
2017-04-1109:001857.001858.791854.751856.99
2017-04-1015:001862.971863.001862.971863.00
2017-04-1014:301863.501865.871861.351863.19
2017-04-1014:001862.271863.481861.311863.39
2017-04-1013:301862.041862.361860.511862.36
2017-04-1013:001862.291862.961860.531862.04
2017-04-1012:301864.901864.901861.961862.32
2017-04-1012:00
2017-04-1011:301863.271863.331863.271863.33
2017-04-1011:001864.581865.731862.571863.11
2017-04-1010:301865.651866.411860.441864.70
2017-04-1010:001868.861871.821864.861865.61
2017-04-1009:301870.111871.461866.551868.98
2017-04-1009:001869.621870.881866.791870.11
2017-04-0715:001856.361856.361856.031856.03
2017-04-0714:301863.551865.441853.551855.70
2017-04-0714:001858.341864.751856.451863.35
2017-04-0713:301856.841861.121856.501858.49
2017-04-0713:001857.661861.601856.821856.82
2017-04-0712:301849.911858.611849.911857.51
2017-04-0712:00
2017-04-0711:301846.561846.561846.471846.47
2017-04-0711:001845.941848.241839.711846.70
2017-04-0710:301851.861856.111844.981845.55
2017-04-0710:001861.501863.741848.011853.25
2017-04-0709:301860.781863.891860.701861.48
2017-04-0709:001857.111862.391855.581860.95
2017-04-0615:001844.471844.531844.471844.53
2017-04-0614:301847.131847.901840.931843.79
2017-04-0614:001846.901846.901844.381846.82
2017-04-0613:301840.301846.811840.301846.81
2017-04-0613:001843.541845.071839.641840.12
2017-04-0612:301847.491848.711841.981843.45
2017-04-0612:00
2017-04-0611:301846.711846.721846.711846.72
2017-04-0611:001857.311857.311846.611846.64
2017-04-0610:301854.701858.151853.721857.37
2017-04-0610:001858.311859.071854.361854.73
2017-04-0609:301856.521860.721853.591858.50
2017-04-0609:001866.251869.651853.941856.14
2017-04-0515:001873.231873.281873.231873.28
2017-04-0514:301872.691874.741870.581873.54
2017-04-0514:001872.171872.861869.431872.78
2017-04-0513:301868.571872.501867.971872.50
2017-04-0513:001866.501868.941864.831868.94
2017-04-0512:301870.011870.011865.731866.59
2017-04-0512:00
2017-04-0511:301874.111874.111873.921873.92
2017-04-0511:001873.671874.331873.031874.17
2017-04-0510:301874.161875.571871.801873.53
2017-04-0510:001872.971874.861870.031874.30
2017-04-0509:301877.321879.011872.761872.95
2017-04-0509:001876.831881.101875.031877.01
2017-04-0415:001868.001868.001867.681867.68
2017-04-0414:301865.351868.781861.571867.94
2017-04-0414:001863.611865.971862.601865.33
2017-04-0413:301867.181867.411857.171863.55
2017-04-0413:001874.271874.771863.861867.11
2017-04-0412:301874.611876.701873.171874.25
2017-04-0412:00
2017-04-0411:301877.431877.641877.431877.64
2017-04-0411:001879.491881.481876.621876.74
2017-04-0410:301877.301879.391876.161879.39
2017-04-0410:001878.361878.461873.401877.25
2017-04-0409:301873.841879.191872.861878.25
2017-04-0409:001878.051878.961869.581873.89
2017-04-0315:001879.071879.071878.661878.66
2017-04-0314:301885.601886.191879.681879.68
2017-04-0314:001876.541885.981876.541885.61
2017-04-0313:301876.401877.941875.901876.53
2017-04-0313:001874.061876.671874.061876.37
2017-04-0312:301875.631875.851873.081874.08
2017-04-0312:00
2017-04-0311:301875.581875.581875.521875.52
2017-04-0311:001874.441876.191874.201875.62
2017-04-0310:301872.941874.941871.721874.12
2017-04-0310:001872.681873.871871.721872.85
2017-04-0309:301873.311874.581871.881872.99
2017-04-0309:001875.541875.961870.101874.01
2017-03-3115:001868.161868.161866.511866.51
2017-03-3114:301882.191882.191870.021870.02
2017-03-3114:001884.501884.501878.891882.22
2017-03-3113:301890.751890.751884.191884.45
2017-03-3113:001893.041893.521890.251890.71
2017-03-3112:301894.531895.521892.221893.05
2017-03-3112:00
2017-03-3111:301895.701895.701895.571895.57
2017-03-3111:001891.591897.361891.591895.81
2017-03-3110:301893.921894.741891.091891.56
2017-03-3110:001893.851895.071892.811893.90
2017-03-3109:301892.071894.401891.571893.65
2017-03-3109:001893.631893.631890.671891.97
2017-03-3015:001883.181883.311883.181883.31
2017-03-3014:301882.671884.771882.231883.00
2017-03-3014:001887.431887.441881.401882.57
2017-03-3013:301890.201891.111887.321887.41
2017-03-3013:001891.451892.351890.041890.19
2017-03-3012:301892.531893.361890.971891.20
2017-03-3012:00
2017-03-3011:301894.671894.831894.671894.83
2017-03-3011:001894.931896.061893.831894.77
2017-03-3010:301896.191896.771893.421895.09
2017-03-3010:001896.941897.731895.171896.15
2017-03-3009:301896.321896.511893.441896.44
2017-03-3009:001896.921901.871896.351896.35
2017-03-2915:001900.811901.261900.811901.26
2017-03-2914:301900.111900.241898.251900.10
2017-03-2914:001901.351901.871900.131900.13
2017-03-2913:301901.221901.451899.631901.32
2017-03-2913:001898.591901.361898.561900.95
2017-03-2912:301899.891899.891897.041898.62
2017-03-2912:00
2017-03-2911:301900.621900.621900.591900.59
2017-03-2911:001900.321902.751899.331900.79
2017-03-2910:301895.981900.091895.981900.09
2017-03-2910:001896.861898.211895.591896.11
2017-03-2909:301899.651900.711895.771896.89
2017-03-2909:001900.051901.301897.911899.70
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

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