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 
2017-10-2015:002186.162186.382186.162186.38
2017-10-2014:302184.632185.852184.372185.85
2017-10-2014:002183.612184.722182.512184.72
2017-10-2013:302183.202184.222182.152183.65
2017-10-2013:002184.602184.922183.012183.29
2017-10-2012:302184.252185.682184.242184.61
2017-10-2012:00
2017-10-2011:302184.252184.252183.732183.73
2017-10-2011:002184.632186.372183.982184.43
2017-10-2010:302179.742184.922179.742184.65
2017-10-2010:002180.782181.262178.252179.70
2017-10-2009:302177.222180.082177.222180.05
2017-10-2009:002174.732178.862174.712177.32
2017-10-1915:002181.272181.792181.272181.79
2017-10-1914:302181.012181.762178.862180.65
2017-10-1914:002180.612182.232180.312181.04
2017-10-1913:302179.492180.732178.592180.73
2017-10-1913:002180.842181.032176.062178.34
2017-10-1912:302184.682184.682180.722180.82
2017-10-1912:00
2017-10-1911:302185.982186.232185.982186.23
2017-10-1911:002182.822186.172182.812186.00
2017-10-1910:302181.962183.942181.712182.83
2017-10-1910:002181.052182.552180.382181.96
2017-10-1909:302181.302181.442178.762180.90
2017-10-1909:002180.672181.972178.322181.19
2017-10-1815:002174.032174.032173.972173.97
2017-10-1814:302175.422176.862173.112174.19
2017-10-1814:002170.642175.672169.982175.35
2017-10-1813:302171.632172.132170.292170.71
2017-10-1813:002171.022172.122170.912171.66
2017-10-1812:302173.042173.622170.212170.84
2017-10-1812:00
2017-10-1811:302172.652172.652172.492172.49
2017-10-1811:002174.572174.672171.652172.65
2017-10-1810:302174.932175.242173.262174.56
2017-10-1810:002174.182175.332173.652174.96
2017-10-1809:302174.542174.742170.552174.23
2017-10-1809:002172.662176.412171.682175.02
2017-10-1715:002169.692170.042169.692170.04
2017-10-1714:302168.252169.222167.122169.05
2017-10-1714:002166.802168.382166.802168.27
2017-10-1713:302169.612170.692166.842166.84
2017-10-1713:002166.592170.132166.272169.58
2017-10-1712:302164.622167.192163.882166.55
2017-10-1712:00
2017-10-1711:302164.822164.962164.822164.96
2017-10-1711:002163.362165.462163.122164.79
2017-10-1710:302165.362168.162162.982163.37
2017-10-1710:002171.882172.532164.852164.96
2017-10-1709:302172.912173.742169.562171.87
2017-10-1709:002175.022177.302172.992172.99
2017-10-1615:002166.382166.382165.902165.90
2017-10-1614:302170.232170.232166.382166.80
2017-10-1614:002171.882171.902169.722170.16
2017-10-1613:302171.062171.792170.472171.79
2017-10-1613:002171.742172.632169.482171.11
2017-10-1612:302171.472172.212170.502171.52
2017-10-1612:00
2017-10-1611:302171.402171.742171.402171.74
2017-10-1611:002169.582171.862169.032171.66
2017-10-1610:302170.322170.722167.002169.66
2017-10-1610:002170.042171.242169.162170.33
2017-10-1609:302165.802171.652165.802170.28
2017-10-1609:002160.602167.252159.022165.75
2017-10-1315:002154.992154.992154.272154.27
2017-10-1314:302154.092157.282153.792154.23
2017-10-1314:002157.632157.692152.762153.96
2017-10-1313:302156.262158.392156.262157.60
2017-10-1313:002155.312160.642154.422155.84
2017-10-1312:302147.242156.282147.242154.69
2017-10-1312:00
2017-10-1311:302143.422143.512143.422143.51
2017-10-1311:002144.942145.492143.112143.42
2017-10-1310:302141.912146.002141.902144.84
2017-10-1310:002140.022142.072139.902142.00
2017-10-1309:302136.502140.352136.502140.07
2017-10-1309:002139.422141.422136.382136.55
2017-10-1215:002142.242142.422142.242142.42
2017-10-1214:302141.472142.822141.042142.52
2017-10-1214:002143.982144.912142.162142.16
2017-10-1213:302143.792144.942143.252143.97
2017-10-1213:002145.842145.842143.252143.73
2017-10-1212:302146.302146.702145.312145.69
2017-10-1212:00
2017-10-1211:302145.382145.682145.382145.68
2017-10-1211:002144.242146.702144.012145.25
2017-10-1210:302143.122144.352143.042144.09
2017-10-1210:002141.862143.772140.612143.13
2017-10-1209:302143.072143.662141.432141.85
2017-10-1209:002142.692144.852141.922143.15
2017-10-1115:002133.122133.402133.122133.40
2017-10-1114:302133.092134.262131.722132.59
2017-10-1114:002132.622133.282132.242133.04
2017-10-1113:302132.242132.902131.692132.53
2017-10-1113:002132.592132.772131.972132.32
2017-10-1112:302131.462133.672130.762132.70
2017-10-1112:00
2017-10-1111:302131.742131.762131.742131.76
2017-10-1111:002130.442133.062130.382132.01
2017-10-1110:302130.232131.172129.452130.43
2017-10-1110:002126.952130.622126.712130.38
2017-10-1109:302126.292127.712125.932126.91
2017-10-1109:002126.952130.272126.552126.55
2017-10-1015:002127.772128.332127.772128.33
2017-10-1014:302126.282128.062126.282127.05
2017-10-1014:002125.862128.022125.402126.35
2017-10-1013:302123.692126.652122.342126.58
2017-10-1013:002123.202123.602122.902123.50
2017-10-1012:302123.102124.362123.022123.20
2017-10-1012:00
2017-10-1011:302122.372122.372122.302122.30
2017-10-1011:002120.962122.882120.432122.35
2017-10-1010:302120.532121.772119.892121.01
2017-10-1010:002119.682122.452119.682120.48
2017-10-1009:302118.082121.472117.822119.69
2017-10-1009:002110.812118.382110.682118.15
2017-10-0615:002111.702111.702111.482111.48
2017-10-0614:302110.912111.792110.112111.38
2017-10-0614:002110.592111.582110.492110.98
2017-10-0613:302110.442111.022109.682110.57
2017-10-0613:002108.872110.962108.852110.46
2017-10-0612:302111.182111.582107.742108.85
2017-10-0612:00
2017-10-0611:302111.762111.762111.752111.75
2017-10-0611:002111.372112.012110.892111.61
2017-10-0610:302112.182112.202110.892111.35
2017-10-0610:002113.902114.762112.132112.13
2017-10-0609:302113.082114.492112.292113.92
2017-10-0609:002116.482118.072112.872112.98
2017-10-0515:002110.072110.072109.852109.85
2017-10-0514:302108.932110.722108.162110.72
2017-10-0514:002109.602109.612108.782109.03
2017-10-0513:302110.182110.292107.852109.54
2017-10-0513:002109.642111.482109.272110.29
2017-10-0512:302110.822110.832107.932109.64
2017-10-0512:00
2017-10-0511:302110.582111.032110.582111.03
2017-10-0511:002111.002111.162109.982110.49
2017-10-0510:302110.812111.812110.732110.97
2017-10-0510:002110.592111.292109.712110.75
2017-10-0509:302113.592113.592110.292110.59
2017-10-0509:002112.972115.062112.302113.41
2017-10-0415:002109.962109.962109.952109.95
2017-10-0414:302107.042109.512107.042109.51
2017-10-0414:002111.132111.182105.842107.04
2017-10-0413:302110.932111.832110.852111.15
2017-10-0413:002112.242112.792110.362110.94
2017-10-0412:302113.902114.572112.062112.19
2017-10-0412:00
2017-10-0411:302114.102114.422114.102114.42
2017-10-0411:002112.042114.382112.032114.04
2017-10-0410:302110.302112.522109.762112.38
2017-10-0410:002108.452111.042107.842110.54
2017-10-0409:302112.322112.622108.022108.64
2017-10-0409:002112.432113.042107.312112.43
2017-10-0315:002109.682109.682109.582109.58
2017-10-0314:302106.502110.522106.292110.24
2017-10-0314:002105.972107.242105.442106.56
2017-10-0313:302105.212105.982104.382105.95
2017-10-0313:002106.902107.222105.292105.39
2017-10-0312:302108.132109.452106.412106.92
2017-10-0312:00
2017-10-0311:302106.382106.382106.152106.15
2017-10-0311:002107.752110.042106.532106.59
2017-10-0310:302102.162107.732102.162107.73
2017-10-0310:002100.282103.612100.282102.14
2017-10-0309:302102.642102.642099.442100.22
2017-10-0309:002103.622104.042101.552102.68
2017-10-0215:002094.392094.982094.392094.98
2017-10-0214:302093.352094.042091.562094.04
2017-10-0214:002092.612093.522092.512093.37
2017-10-0213:302094.102094.272092.352092.62
2017-10-0213:002094.292094.372093.462094.14
2017-10-0212:302094.412095.122093.372094.35
2017-10-0212:00
2017-10-0211:302093.892094.132093.892094.13
2017-10-0211:002095.362096.492093.622093.96
2017-10-0210:302095.372097.282095.092095.39
2017-10-0210:002096.032096.572093.932095.31
2017-10-0209:302095.922097.232095.362095.97
2017-10-0209:002100.772100.852095.062095.92
2017-09-2915:002095.862095.862095.622095.62
2017-09-2914:302095.662095.682093.402095.22
2017-09-2914:002094.682096.912094.682095.77
2017-09-2913:302095.832097.012093.972094.64
2017-09-2913:002092.592096.562092.572095.81
2017-09-2912:302091.302093.672091.222092.61
2017-09-2912:00
2017-09-2911:302091.262091.272091.262091.27
2017-09-2911:002091.342092.092089.972091.11
2017-09-2910:302091.142091.762091.122091.37
2017-09-2910:002090.782091.482089.872091.15
2017-09-2909:302092.532093.052090.692090.74
2017-09-2909:002093.672096.652092.192092.61
2017-09-2815:002097.342097.342097.292097.29
2017-09-2814:302096.472099.332095.482097.26
2017-09-2814:002095.672098.492093.442096.73
2017-09-2813:302094.892095.762094.762095.72
2017-09-2813:002096.452098.182094.882094.88
2017-09-2812:302089.592097.972088.902096.39
2017-09-2812:00
2017-09-2811:302090.092090.332090.092090.33
2017-09-2811:002089.422090.242087.672090.08
2017-09-2810:302090.132090.612087.682089.50
2017-09-2810:002089.892090.972089.122090.18
2017-09-2809:302089.012090.522087.112089.97
2017-09-2809:002095.352095.352086.542089.10
2017-09-2715:002083.672083.672083.542083.54
2017-09-2714:302081.772083.272081.022083.27
2017-09-2714:002084.842084.892081.812081.85
2017-09-2713:302082.522084.872082.292084.87
2017-09-2713:002082.482084.502081.822081.92
2017-09-2712:302083.232083.232081.292082.48
2017-09-2712:00
2017-09-2711:302082.202082.232082.202082.23
2017-09-2711:002081.352082.732081.192082.26
2017-09-2710:302080.832082.082078.042081.40
2017-09-2710:002078.452080.822077.732080.82
2017-09-2709:302080.482081.532078.422078.42
2017-09-2709:002085.472085.872078.872080.51
2017-09-2615:002091.742092.182091.742092.18
2017-09-2614:302090.642092.732090.152092.33
2017-09-2614:002090.932092.362090.422090.79
2017-09-2613:302088.772091.032088.442090.87
2017-09-2613:002091.032091.112088.502088.67
2017-09-2612:302094.502094.782090.842091.21
2017-09-2612:00
2017-09-2611:302094.882095.072094.882095.07
2017-09-2611:002091.262096.022091.242094.78
2017-09-2610:302091.602093.532090.892091.33
2017-09-2610:002090.832092.672090.092091.69
2017-09-2609:302093.262093.332088.652090.53
2017-09-2609:002091.502093.762091.132093.27
2017-09-2515:002096.552096.552096.322096.32
2017-09-2514:302094.752097.682094.752096.56
2017-09-2514:002095.412096.432094.582094.70
2017-09-2513:302094.302095.692094.302095.48
2017-09-2513:002095.762096.112093.442094.29
2017-09-2512:302095.282096.582094.552095.71
2017-09-2512:00
2017-09-2511:302098.032098.052098.032098.05
2017-09-2511:002095.782098.482093.852098.02
2017-09-2510:302096.312096.672094.542095.67
2017-09-2510:002096.162097.212095.412096.25
2017-09-2509:302095.942097.762095.522096.54
2017-09-2509:002096.302100.042095.632095.99
2017-09-2215:002084.752084.752084.622084.62
2017-09-2214:302084.902086.452084.232085.91
2017-09-2214:002084.332085.472083.852084.63
2017-09-2213:302082.282084.002081.852083.99
2017-09-2213:002082.922083.522082.112082.29
2017-09-2212:302084.462084.462080.772082.77
2017-09-2212:00
2017-09-2211:302085.442085.442085.372085.37
2017-09-2211:002086.782087.972083.552085.41
2017-09-2210:302084.792087.232084.752087.17
2017-09-2210:002088.122088.622082.392084.63
2017-09-2209:302093.842094.182086.362088.15
2017-09-2209:002093.832098.342093.342093.75
2017-09-2115:002091.702091.702091.362091.36
2017-09-2114:302092.162094.292091.252091.60
2017-09-2114:002094.452095.262091.652092.09
2017-09-2113:302097.562097.562093.512094.62
2017-09-2113:002098.332098.392096.372097.63
2017-09-2112:302103.182103.182097.992098.41
2017-09-2112:00
2017-09-2111:302105.602105.602105.472105.47
2017-09-2111:002102.112105.432101.472105.23
2017-09-2110:302102.362103.622102.132102.13
2017-09-2110:002100.342104.772100.302102.31
2017-09-2109:302102.452102.452099.772100.24
2017-09-2109:002105.752107.042101.692102.44
2017-09-2015:002096.282096.282095.852095.85
2017-09-2014:302094.242097.362094.182096.81
2017-09-2014:002095.092095.372093.762094.18
2017-09-2013:302095.342096.112093.772095.11
2017-09-2013:002095.542097.072094.902095.37
2017-09-2012:302100.362100.562095.392095.52
2017-09-2012:00
2017-09-2011:302097.112097.112096.972096.97
2017-09-2011:002096.482097.962096.212096.83
2017-09-2010:302095.592097.032095.002096.49
2017-09-2010:002094.182096.302093.622095.61
2017-09-2009:302096.312098.342094.242094.24
2017-09-2009:002094.762097.042093.892096.33
2017-09-1915:002096.492096.492096.262096.26
2017-09-1914:302096.392097.882094.902097.02
2017-09-1914:002091.912096.362091.162096.36
2017-09-1913:302087.622092.412087.622092.18
2017-09-1913:002086.262087.602086.172087.57
2017-09-1912:302086.542087.752086.302086.33
2017-09-1912:00
2017-09-1911:302087.332087.332087.252087.25
2017-09-1911:002086.312088.092085.392087.33
2017-09-1910:302083.192086.652083.192086.39
2017-09-1910:002082.772083.342081.062083.34
2017-09-1909:302081.442082.992080.532082.63
2017-09-1909:002080.222082.942079.282081.49
2017-09-1515:002060.272060.442060.272060.44
2017-09-1514:302060.532062.412059.662059.80
2017-09-1514:002059.582061.202059.212060.63
2017-09-1513:302060.742060.892059.432059.74
2017-09-1513:002058.932062.362058.742060.79
2017-09-1512:302053.662060.342053.662058.78
2017-09-1512:00
2017-09-1511:302051.902051.982051.902051.98
2017-09-1511:002052.522054.172051.722051.77
2017-09-1510:302055.092055.892052.512052.52
2017-09-1510:002057.542059.372055.072055.19
2017-09-1509:302056.562058.012056.522057.49
2017-09-1509:002051.242056.372050.632056.09
2017-09-1415:002054.742054.742054.122054.12
2017-09-1414:302055.432055.802052.962055.14
2017-09-1414:002056.492056.782055.392055.46
2017-09-1413:302054.032056.972054.002056.49
2017-09-1413:002058.452058.782053.742054.07
2017-09-1412:302059.802059.802056.332058.38
2017-09-1412:00
2017-09-1411:302061.622061.912061.622061.91
2017-09-1411:002065.672065.672060.852061.42
2017-09-1410:302064.882067.332064.542065.72
2017-09-1410:002064.812066.822064.042064.97
2017-09-1409:302059.262064.892059.142064.48
2017-09-1409:002058.922062.082058.762059.36

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