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 
2017-08-1815:002007.462007.462006.972006.97
2017-08-1814:302006.922008.422005.422006.93
2017-08-1814:002004.712006.992004.232006.85
2017-08-1813:302005.182005.472003.552004.79
2017-08-1813:002010.232010.272005.162005.16
2017-08-1812:302009.832011.272008.712010.30
2017-08-1812:00
2017-08-1811:302008.202008.342008.202008.34
2017-08-1811:002008.422009.752006.212008.01
2017-08-1810:302009.172009.272007.452008.29
2017-08-1810:002008.252011.042008.162009.23
2017-08-1809:302003.982008.332003.012008.31
2017-08-1809:002002.762005.931999.772003.69
2017-08-1715:002026.012026.012025.522025.52
2017-08-1714:302027.192027.762025.512025.51
2017-08-1714:002027.882028.062026.532027.20
2017-08-1713:302028.212028.802027.852027.90
2017-08-1713:002027.512028.462026.902028.18
2017-08-1712:302028.282030.022027.042027.47
2017-08-1712:00
2017-08-1711:302026.812026.892026.812026.89
2017-08-1711:002024.652027.562024.652026.84
2017-08-1710:302024.252026.402024.182024.55
2017-08-1710:002026.442026.602024.032024.20
2017-08-1709:302028.632030.392026.242026.65
2017-08-1709:002027.042030.052024.032028.65
2017-08-1615:002028.242028.242027.562027.56
2017-08-1614:302027.702029.682027.662028.57
2017-08-1614:002029.372031.462027.652027.73
2017-08-1613:302028.952030.532028.712029.34
2017-08-1613:002029.302029.302028.412028.90
2017-08-1612:302028.552029.362027.752029.28
2017-08-1612:00
2017-08-1611:302028.592028.732028.592028.73
2017-08-1611:002026.972028.592026.202028.38
2017-08-1610:302025.482028.102025.482026.59
2017-08-1610:002026.542027.712025.202025.39
2017-08-1609:302029.062029.132024.182026.41
2017-08-1609:002028.032030.022023.852029.07
2017-08-1515:002028.172028.172027.622027.62
2017-08-1514:302032.292034.272028.482028.74
2017-08-1514:002031.392032.692031.022032.30
2017-08-1513:302031.022031.982030.212031.36
2017-08-1513:002027.582032.072027.582031.10
2017-08-1512:302029.292029.292025.992027.52
2017-08-1512:00
2017-08-1511:302028.852028.862028.852028.86
2017-08-1511:002028.982030.412028.282028.84
2017-08-1510:302028.352031.812028.062028.86
2017-08-1510:002028.432029.802026.802028.39
2017-08-1509:302029.112032.012027.922028.51
2017-08-1509:002018.552029.862017.062029.39
2017-08-1415:002004.382004.382004.072004.07
2017-08-1414:302006.622006.992003.012003.98
2017-08-1414:002006.452007.932004.882006.60
2017-08-1413:302010.202010.202006.492006.49
2017-08-1413:002013.322013.322010.142010.15
2017-08-1412:302010.462013.732009.812013.39
2017-08-1412:00
2017-08-1411:302010.172011.182010.172011.18
2017-08-1411:002008.012010.242006.542010.24
2017-08-1410:302008.582008.832007.172008.05
2017-08-1410:002004.852009.602004.852008.74
2017-08-1409:302004.862005.372002.992004.90
2017-08-1409:002006.522007.681999.232004.83
2017-08-1015:002022.902023.032022.902023.03
2017-08-1014:302023.242023.912021.612021.95
2017-08-1014:002021.732024.142021.422023.17
2017-08-1013:302020.782021.702019.882021.70
2017-08-1013:002021.642022.012018.852020.82
2017-08-1012:302020.122022.262017.172021.70
2017-08-1012:00
2017-08-1011:302021.332021.552021.332021.55
2017-08-1011:002023.842023.842019.782021.10
2017-08-1010:302026.252026.252022.862023.92
2017-08-1010:002025.822028.052023.532026.34
2017-08-1009:302029.372029.712025.632025.92
2017-08-1009:002023.852030.652023.602029.70
2017-08-0915:002021.032021.032020.992020.99
2017-08-0914:302017.992022.312016.682020.98
2017-08-0914:002019.792019.972017.372018.56
2017-08-0913:302019.222021.192019.222019.87
2017-08-0913:002017.192019.532017.192019.04
2017-08-0912:302019.332019.752013.422017.13
2017-08-0912:00
2017-08-0911:302019.812019.872019.812019.87
2017-08-0911:002020.412020.412017.182019.80
2017-08-0910:302021.902022.622018.062020.77
2017-08-0910:002018.482022.432016.262021.74
2017-08-0909:302032.862032.862017.412018.78
2017-08-0909:002040.502042.092032.692032.69
2017-08-0815:002045.682045.972045.682045.97
2017-08-0814:302045.572045.672043.362045.08
2017-08-0814:002045.352046.102044.632045.40
2017-08-0813:302046.002046.072044.222045.32
2017-08-0813:002043.692046.872043.582045.98
2017-08-0812:302044.502045.092042.282043.69
2017-08-0812:00
2017-08-0811:302044.602044.622044.602044.62
2017-08-0811:002043.202044.762043.162044.72
2017-08-0810:302048.462048.632041.472043.17
2017-08-0810:002049.102049.122048.332048.39
2017-08-0809:302048.932051.762048.682049.14
2017-08-0809:002052.342054.432048.492048.87
2017-08-0715:002050.872050.872050.652050.65
2017-08-0714:302050.862052.262050.312050.97
2017-08-0714:002051.952052.292050.622050.83
2017-08-0713:302052.002052.122051.582051.95
2017-08-0713:002052.462052.652052.002052.04
2017-08-0712:302052.642053.662052.102052.43
2017-08-0712:00
2017-08-0711:302052.492052.712052.492052.71
2017-08-0711:002053.042053.102050.892052.39
2017-08-0710:302052.232054.192051.852052.92
2017-08-0710:002049.572051.802049.572051.72
2017-08-0709:302048.302049.552047.842049.44
2017-08-0709:002052.112052.552048.152048.19
2017-08-0415:002043.462043.462043.112043.11
2017-08-0414:302043.992045.052042.952043.71
2017-08-0414:002044.122046.472043.872043.87
2017-08-0413:302042.902044.272042.902044.08
2017-08-0413:002043.512043.512042.782042.89
2017-08-0412:302043.542045.412042.442043.55
2017-08-0412:00
2017-08-0411:302042.722042.812042.722042.81
2017-08-0411:002042.812044.282042.592042.71
2017-08-0410:302042.142042.882041.202042.83
2017-08-0410:002042.042042.842041.802042.19
2017-08-0409:302040.182042.412040.162042.00
2017-08-0409:002041.022041.152038.292040.12
2017-08-0315:002046.392046.542046.392046.54
2017-08-0314:302046.222046.792044.262045.84
2017-08-0314:002044.322046.282043.582046.26
2017-08-0313:302045.862045.982042.672044.30
2017-08-0313:002045.502046.362045.442045.83
2017-08-0312:302045.292048.152044.782045.57
2017-08-0312:00
2017-08-0311:302043.452043.512043.452043.51
2017-08-0311:002044.382044.532041.152043.23
2017-08-0310:302044.992044.992042.602044.41
2017-08-0310:002049.152049.152044.082045.00
2017-08-0309:302048.412049.912046.082049.20
2017-08-0309:002048.232048.802044.362048.35
2017-08-0215:002049.012049.012048.822048.82
2017-08-0214:302048.772050.092048.772049.07
2017-08-0214:002050.612051.232048.732048.75
2017-08-0213:302049.232051.252049.122050.55
2017-08-0213:002049.492050.862048.272049.24
2017-08-0212:302047.962050.732047.592049.44
2017-08-0212:00
2017-08-0211:302046.642046.642046.642046.64
2017-08-0211:002045.922047.482045.922046.49
2017-08-0210:302045.392046.072044.692045.84
2017-08-0210:002042.472045.422041.892045.42
2017-08-0209:302042.922044.752041.562042.45
2017-08-0209:002047.312052.432043.292043.29
2017-08-0115:002039.182039.212039.182039.21
2017-08-0114:302037.142039.972037.142039.58
2017-08-0114:002037.582038.122036.192037.09
2017-08-0113:302037.752038.832037.522037.52
2017-08-0113:002038.932038.932036.632037.73
2017-08-0112:302036.992039.222035.952038.85
2017-08-0112:00
2017-08-0111:302036.492036.492036.442036.44
2017-08-0111:002039.072039.622035.842036.31
2017-08-0110:302039.802041.272039.112039.18
2017-08-0110:002034.662041.642034.662039.81
2017-08-0109:302033.082035.832033.082034.65
2017-08-0109:002024.122034.812023.832033.25
2017-07-3115:002028.612028.612028.162028.16
2017-07-3114:302032.582033.152028.552028.55
2017-07-3114:002033.262034.332032.312032.58
2017-07-3113:302032.982035.632032.622033.37
2017-07-3113:002031.322034.192031.002032.99
2017-07-3112:302032.832033.312030.842031.32
2017-07-3112:00
2017-07-3111:302032.792032.792032.692032.69
2017-07-3111:002032.842033.282032.302032.70
2017-07-3110:302029.402033.502029.402032.89
2017-07-3110:002033.162033.532029.072029.19
2017-07-3109:302036.182036.182031.812032.63
2017-07-3109:002033.002036.272029.132036.22
2017-07-2815:002036.022036.082036.022036.08
2017-07-2814:302034.142034.752031.702034.75
2017-07-2814:002035.732035.732033.732034.17
2017-07-2813:302034.172036.012034.022035.63
2017-07-2813:002037.702037.732032.392034.13
2017-07-2812:302040.042041.282036.822037.68
2017-07-2812:00
2017-07-2811:302039.262039.322039.262039.32
2017-07-2811:002038.312039.242037.922039.24
2017-07-2810:302036.692039.112036.692038.38
2017-07-2810:002035.812038.342035.642036.73
2017-07-2809:302038.102038.142032.772036.20
2017-07-2809:002042.202043.352038.092038.09
2017-07-2715:002043.842043.842043.492043.49
2017-07-2714:302051.632051.632041.162043.76
2017-07-2714:002050.982055.242050.452051.69
2017-07-2713:302042.352051.312042.352051.21
2017-07-2713:002042.772043.512042.272042.33
2017-07-2712:302041.542042.782040.452042.78
2017-07-2712:00
2017-07-2711:302042.522042.872042.522042.87
2017-07-2711:002041.452042.462039.882042.37
2017-07-2710:302041.862042.772040.792041.45
2017-07-2710:002038.332043.692038.292041.84
2017-07-2709:302033.252038.762032.302038.31
2017-07-2709:002031.122036.752031.122033.27
2017-07-2615:002028.982028.982028.942028.94
2017-07-2614:302027.122030.592027.022028.87
2017-07-2614:002027.562028.232026.892026.95
2017-07-2613:302026.602027.372024.492027.37
2017-07-2613:002027.312027.312024.672026.60
2017-07-2612:302030.082030.792027.452027.45
2017-07-2612:00
2017-07-2611:302030.062030.062029.412029.41
2017-07-2611:002031.282031.812029.782030.51
2017-07-2610:302032.442034.252030.352031.35
2017-07-2610:002034.262034.382032.352032.41
2017-07-2609:302035.572036.882034.062034.26
2017-07-2609:002039.412039.752034.762035.53
2017-07-2515:002028.572028.572028.082028.08
2017-07-2514:302029.342029.522028.092028.55
2017-07-2514:002028.572029.382028.212029.29
2017-07-2513:302028.672029.342028.182028.61
2017-07-2513:002030.532030.902028.392028.64
2017-07-2512:302030.982031.892030.392030.47
2017-07-2512:00
2017-07-2511:302029.272029.272028.982028.98
2017-07-2511:002032.772033.382028.222029.28
2017-07-2510:302034.192035.332032.472032.80
2017-07-2510:002032.982035.202032.312034.11
2017-07-2509:302034.532035.402032.902032.99
2017-07-2509:002031.402035.982031.222034.40
2017-07-2415:002033.062033.062032.902032.90
2017-07-2414:302035.702036.992032.022032.83
2017-07-2414:002030.942036.162030.912035.71
2017-07-2413:302027.762031.002027.762030.94
2017-07-2413:002028.072028.482026.872027.81
2017-07-2412:302027.582028.792027.582028.03
2017-07-2412:00
2017-07-2411:302027.622027.622027.512027.51
2017-07-2411:002028.232028.232026.302027.67
2017-07-2410:302026.402029.072026.152028.36
2017-07-2410:002029.372029.642025.482026.33
2017-07-2409:302027.552029.602027.052029.35
2017-07-2409:002031.622032.132025.262027.52
2017-07-2115:002044.622044.622044.482044.48
2017-07-2114:302045.072045.072042.812043.78
2017-07-2114:002045.232045.812044.932045.15
2017-07-2113:302045.712045.952045.152045.26
2017-07-2113:002045.302045.712043.962045.71
2017-07-2112:302044.092046.072043.812045.16
2017-07-2112:00
2017-07-2111:302044.012044.152044.012044.15
2017-07-2111:002044.152044.322043.592044.01
2017-07-2110:302043.822044.222043.382044.08
2017-07-2110:002046.152046.412043.452043.89
2017-07-2109:302047.862048.272044.662046.09
2017-07-2109:002044.392048.152044.012048.01
2017-07-2015:002047.072047.112047.072047.11
2017-07-2014:302047.732047.962046.212046.80
2017-07-2014:002046.892048.022046.692047.70
2017-07-2013:302047.102047.292046.472046.89
2017-07-2013:002048.572048.582046.532047.02
2017-07-2012:302047.762049.332046.842048.58
2017-07-2012:00
2017-07-2011:302044.212044.212044.132044.13
2017-07-2011:002044.982045.152043.322044.21
2017-07-2010:302040.362045.972040.312045.00
2017-07-2010:002036.942040.412036.582040.39
2017-07-2009:302035.962037.482035.172036.87
2017-07-2009:002035.612038.562034.202035.99
2017-07-1915:002031.842031.842031.732031.73
2017-07-1914:302030.512033.002030.502031.53
2017-07-1914:002028.502032.012028.502030.57
2017-07-1913:302030.812030.982028.372028.49
2017-07-1913:002032.312032.602030.442030.86
2017-07-1912:302031.812033.232031.072032.31
2017-07-1912:00
2017-07-1911:302032.562032.562032.402032.40
2017-07-1911:002030.432033.102029.172032.58
2017-07-1910:302030.052031.082029.682030.50
2017-07-1910:002029.712031.512029.712030.16
2017-07-1909:302026.132029.542025.722029.54
2017-07-1909:002023.572026.642021.542026.20
2017-07-1815:002026.732026.732026.362026.36
2017-07-1814:302025.012027.572024.262027.57
2017-07-1814:002024.742025.072023.982025.01
2017-07-1813:302026.112026.272024.702024.70
2017-07-1813:002023.422026.392023.422026.06
2017-07-1812:302020.842023.552020.432023.53
2017-07-1812:00
2017-07-1811:302022.632022.632022.562022.56
2017-07-1811:002021.312023.562021.232022.65
2017-07-1810:302020.592022.022016.032021.36
2017-07-1810:002025.712025.962019.862020.58
2017-07-1809:302028.722029.122025.102025.61
2017-07-1809:002028.072029.102024.012028.80
2017-07-1415:002030.352030.352030.212030.21
2017-07-1414:302031.512032.182030.322030.37
2017-07-1414:002030.952031.782030.892031.52
2017-07-1413:302030.942031.022030.712030.98
2017-07-1413:002032.612033.192031.302031.31
2017-07-1412:302033.542034.342032.622032.68
2017-07-1412:00
2017-07-1411:302032.922033.372032.922033.37
2017-07-1411:002031.182032.782030.282032.67
2017-07-1410:302032.382032.672030.942031.02
2017-07-1410:002031.422033.652031.422032.43
2017-07-1409:302028.352031.392027.702031.39
2017-07-1409:002031.822032.392028.492028.49
2017-07-1315:002026.032026.102026.032026.10
2017-07-1314:302025.862027.552025.792026.09
2017-07-1314:002027.972028.002025.362025.80
2017-07-1313:302026.012028.452025.482027.96
2017-07-1313:002022.892026.082022.772025.97
2017-07-1312:302027.592027.822020.912022.83
2017-07-1312:00
2017-07-1311:302028.222028.222028.072028.07
2017-07-1311:002026.682028.442026.682028.14
2017-07-1310:302027.832028.212026.662026.75
2017-07-1310:002025.392028.322025.392027.86
2017-07-1309:302029.012030.672024.402025.32
2017-07-1309:002031.102033.112028.852029.02

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