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 
2017-12-1515:002253.472253.472253.372253.37
2017-12-1514:302261.822262.792249.902253.20
2017-12-1514:002265.172268.372261.902261.98
2017-12-1513:302264.382267.352263.002265.07
2017-12-1513:002251.912266.302250.292265.16
2017-12-1512:302248.122252.042248.122251.90
2017-12-1512:00
2017-12-1511:302246.682246.682246.492246.49
2017-12-1511:002247.272247.412244.422246.72
2017-12-1510:302244.192247.762244.192247.25
2017-12-1510:002247.142247.502242.622244.21
2017-12-1509:302248.002248.942246.072247.18
2017-12-1509:002260.282260.282246.172247.92
2017-12-1415:002265.572265.572265.402265.40
2017-12-1414:302262.652265.862262.082265.69
2017-12-1414:002263.412263.522260.332262.48
2017-12-1413:302262.212264.062261.192263.38
2017-12-1413:002266.682267.572261.132262.11
2017-12-1412:302267.572270.082264.942266.64
2017-12-1412:00
2017-12-1411:302266.532266.552266.532266.55
2017-12-1411:002266.872267.132265.982266.51
2017-12-1410:302267.072268.002265.962266.85
2017-12-1410:002267.922268.532266.412266.87
2017-12-1409:302270.822271.342267.802267.93
2017-12-1409:002267.302272.732266.632270.90
2017-12-1315:002268.022268.022267.612267.61
2017-12-1314:302264.642268.222263.872268.17
2017-12-1314:002266.502266.742264.402264.59
2017-12-1313:302269.022269.022265.152266.49
2017-12-1313:002267.152269.122264.042269.12
2017-12-1312:302265.792268.052261.932266.73
2017-12-1312:00
2017-12-1311:302270.972270.972270.622270.62
2017-12-1311:002271.402273.512270.572270.71
2017-12-1310:302272.812273.192269.602271.38
2017-12-1310:002273.452274.822272.382272.79
2017-12-1309:302274.722276.632272.032273.39
2017-12-1309:002275.512277.152272.682274.86
2017-12-1215:002276.772277.002276.772277.00
2017-12-1214:302274.552276.742273.322276.74
2017-12-1214:002274.372275.702271.912274.51
2017-12-1213:302277.162277.362272.582274.30
2017-12-1213:002276.152277.682275.762277.09
2017-12-1212:302281.492281.492275.452276.15
2017-12-1212:00
2017-12-1211:302282.282282.292282.282282.29
2017-12-1211:002281.902282.632280.822282.26
2017-12-1210:302284.682285.212281.782281.99
2017-12-1210:002283.152285.272282.352284.59
2017-12-1209:302282.982288.422282.982283.35
2017-12-1209:002283.302284.532280.652282.86
2017-12-1115:002282.452282.862282.452282.86
2017-12-1114:302276.482281.642276.212281.64
2017-12-1114:002278.252278.652276.492276.59
2017-12-1113:302277.122279.172276.342278.31
2017-12-1113:002274.082277.222274.082277.16
2017-12-1112:302268.412274.462268.412273.99
2017-12-1112:00
2017-12-1111:302266.402266.462266.402266.46
2017-12-1111:002265.282266.692264.822266.37
2017-12-1110:302264.832267.442263.912265.29
2017-12-1110:002265.612267.112264.182264.87
2017-12-1109:302270.882270.882264.822265.89
2017-12-1109:002279.522279.522269.742270.92
2017-12-0815:002272.582272.582272.412272.41
2017-12-0814:302268.202272.232268.202272.23
2017-12-0814:002268.442269.562267.132268.44
2017-12-0813:302267.022269.742267.022268.44
2017-12-0813:002267.642267.642264.192266.95
2017-12-0812:302268.372269.002266.452267.64
2017-12-0812:00
2017-12-0811:302269.342269.562269.342269.56
2017-12-0811:002268.042269.902266.302269.11
2017-12-0810:302262.662268.252262.662268.00
2017-12-0810:002263.972265.032262.342262.62
2017-12-0809:302264.482267.572263.812263.81
2017-12-0809:002250.432264.742250.432264.25
2017-12-0715:002249.482249.482249.212249.21
2017-12-0714:302249.222250.512247.742250.34
2017-12-0714:002244.462249.352242.802249.22
2017-12-0713:302244.472244.622242.742244.51
2017-12-0713:002244.462245.722244.022244.81
2017-12-0712:302241.742244.982241.742244.35
2017-12-0712:00
2017-12-0711:302244.162244.512244.162244.51
2017-12-0711:002244.252244.852241.902244.14
2017-12-0710:302242.032245.002242.032244.24
2017-12-0710:002246.072246.072240.522242.02
2017-12-0709:302239.692246.462239.692246.34
2017-12-0709:002229.012240.542229.012240.22
2017-12-0615:002215.372215.372215.312215.31
2017-12-0614:302216.942218.772214.092214.95
2017-12-0614:002214.762216.472210.882216.47
2017-12-0613:302215.082218.932212.972214.66
2017-12-0613:002223.272223.462215.192215.19
2017-12-0612:302225.832225.962219.242223.25
2017-12-0612:00
2017-12-0611:302236.162236.162236.162236.16
2017-12-0611:002240.092240.372234.882235.70
2017-12-0610:302241.302242.402237.432240.39
2017-12-0610:002243.522244.552241.402241.40
2017-12-0609:302243.622244.672241.852243.53
2017-12-0609:002239.942246.212236.812243.68
2017-12-0515:002246.512246.512246.092246.09
2017-12-0514:302248.212249.372245.852245.85
2017-12-0514:002246.912250.472246.192248.28
2017-12-0513:302246.982248.052245.662246.69
2017-12-0513:002245.332247.092244.372247.04
2017-12-0512:302243.662247.412243.122245.15
2017-12-0512:00
2017-12-0511:302239.492239.662239.492239.66
2017-12-0511:002237.742240.022236.652239.39
2017-12-0510:302234.002238.272234.002237.79
2017-12-0510:002232.012234.292231.302234.02
2017-12-0509:302232.952234.272229.802232.05
2017-12-0509:002236.702238.802232.232232.98
2017-12-0415:002247.082247.262247.082247.26
2017-12-0414:302251.512252.422245.992246.25
2017-12-0414:002253.422255.492248.722251.54
2017-12-0413:302254.132254.612252.002253.22
2017-12-0413:002257.242257.252253.422254.14
2017-12-0412:302259.572260.552256.342257.40
2017-12-0412:00
2017-12-0411:302258.382258.382258.212258.21
2017-12-0411:002259.562259.762258.252258.42
2017-12-0410:302259.292259.572256.242259.57
2017-12-0410:002262.862264.352258.602259.77
2017-12-0409:302262.552266.162258.842262.94
2017-12-0409:002266.392269.132259.242263.23
2017-12-0115:002264.402264.402263.862263.86
2017-12-0114:302267.212268.862263.042263.04
2017-12-0114:002266.182267.562265.322267.16
2017-12-0113:302260.032269.272259.662265.81
2017-12-0113:002256.082260.852255.872260.08
2017-12-0112:302259.182259.752255.742256.19
2017-12-0112:00
2017-12-0111:302254.732254.752254.732254.75
2017-12-0111:002253.772255.462250.962254.51
2017-12-0110:302256.672260.212251.462253.82
2017-12-0110:002255.492258.742254.782257.05
2017-12-0109:302273.482274.602254.762255.62
2017-12-0109:002273.922279.092270.482272.76
2017-11-3015:002258.092258.092257.382257.38
2017-11-3014:302256.862259.732256.722258.68
2017-11-3014:002251.452257.692251.452256.85
2017-11-3013:302246.672252.342246.642251.55
2017-11-3013:002245.002247.292244.632246.71
2017-11-3012:302242.612245.142241.432244.64
2017-11-3012:00
2017-11-3011:302242.252242.292242.252242.29
2017-11-3011:002241.612243.222241.112242.21
2017-11-3010:302244.512244.532239.972242.31
2017-11-3010:002237.762247.682237.762244.61
2017-11-3009:302243.472244.082237.692237.69
2017-11-3009:002254.952255.042239.212243.57
2017-11-2915:002261.092261.262261.092261.26
2017-11-2914:302258.622261.392257.282261.39
2017-11-2914:002256.522259.552256.502258.60
2017-11-2913:302257.092257.092255.252256.45
2017-11-2913:002258.562259.212256.852256.99
2017-11-2912:302258.852261.022258.492258.66
2017-11-2912:00
2017-11-2911:302261.532261.652261.532261.65
2017-11-2911:002260.332262.932259.892261.33
2017-11-2910:302264.842264.852260.152260.35
2017-11-2910:002260.892265.682259.912264.89
2017-11-2909:302263.532264.302260.722260.86
2017-11-2909:002264.302265.722259.672263.91
2017-11-2815:002254.052254.052253.922253.92
2017-11-2814:302253.932254.082252.472253.30
2017-11-2814:002251.512254.652251.392253.90
2017-11-2813:302250.942252.142250.502251.53
2017-11-2813:002250.802252.232250.802251.02
2017-11-2812:302256.172256.632249.312250.41
2017-11-2812:00
2017-11-2811:302259.932260.222259.932260.22
2017-11-2811:002262.582262.732259.222259.78
2017-11-2810:302252.002262.362251.642262.36
2017-11-2810:002248.272253.782248.272252.18
2017-11-2809:302248.682249.342243.782248.27
2017-11-2809:002255.112258.842247.642248.53
2017-11-2715:002257.962257.982257.962257.98
2017-11-2714:302257.672258.452256.402257.50
2017-11-2714:002252.912257.932252.802257.80
2017-11-2713:302259.412259.412252.982252.99
2017-11-2713:002259.302260.532258.172259.24
2017-11-2712:302259.662261.382258.672259.30
2017-11-2712:00
2017-11-2711:302258.862259.272258.862259.27
2017-11-2711:002260.592260.592256.512258.91
2017-11-2710:302263.502263.512257.452260.65
2017-11-2710:002269.792269.792262.482263.50
2017-11-2709:302268.032271.152266.532270.01
2017-11-2709:002272.962272.962265.652268.01
2017-11-2415:002263.592263.592263.452263.45
2017-11-2414:302263.922264.842263.142263.36
2017-11-2414:002263.972264.122262.082263.88
2017-11-2413:302262.052264.082261.222263.99
2017-11-2413:002258.662263.232258.532262.09
2017-11-2412:302254.392258.852252.352258.58
2017-11-2412:00
2017-11-2411:302252.132252.132252.132252.13
2017-11-2411:002249.932252.172249.132252.17
2017-11-2410:302250.722251.352248.382249.97
2017-11-2410:002249.802251.192248.972250.67
2017-11-2409:302248.092252.052247.972249.66
2017-11-2409:002241.742248.472241.742248.20
2017-11-2215:002253.282253.282252.532252.53
2017-11-2214:302254.052254.322252.242252.67
2017-11-2214:002253.102254.512252.282254.11
2017-11-2213:302252.562254.002252.112253.10
2017-11-2213:002255.502256.812250.632251.45
2017-11-2212:302259.442261.112254.812255.51
2017-11-2212:00
2017-11-2211:302258.312258.492258.312258.49
2017-11-2211:002256.642258.962256.502258.25
2017-11-2210:302259.032259.782256.572256.62
2017-11-2210:002257.462259.472255.942259.00
2017-11-2209:302257.832260.172255.362257.54
2017-11-2209:002262.372266.902256.472257.49
2017-11-2115:002249.162249.162248.542248.54
2017-11-2114:302253.692253.692249.322250.12
2017-11-2114:002255.502256.002252.642253.99
2017-11-2113:302255.342257.402255.142255.55
2017-11-2113:002255.072257.312253.792255.24
2017-11-2112:302254.552255.632252.422255.07
2017-11-2112:00
2017-11-2111:302255.632255.632255.352255.35
2017-11-2111:002255.492257.982255.372256.08
2017-11-2110:302251.622256.542251.352255.42
2017-11-2110:002254.352255.412251.502251.80
2017-11-2109:302258.372259.382253.732254.05
2017-11-2109:002251.332257.302247.842257.04
2017-11-2015:002236.622236.622236.402236.40
2017-11-2014:302239.522239.522237.182237.60
2017-11-2014:002235.912239.502235.912239.13
2017-11-2013:302236.702237.842235.292235.36
2017-11-2013:002235.002237.052231.862236.79
2017-11-2012:302233.582236.352233.052235.06
2017-11-2012:00
2017-11-2011:302233.732233.732233.622233.62
2017-11-2011:002231.402235.392230.412233.81
2017-11-2010:302235.742237.272231.172231.49
2017-11-2010:002236.962240.352233.792235.14
2017-11-2009:302238.072238.822236.332237.08
2017-11-2009:002231.372239.612227.962237.62
2017-11-1715:002243.002243.002242.892242.89
2017-11-1714:302238.602243.812235.662243.20
2017-11-1714:002245.262245.582237.832239.21
2017-11-1713:302243.602246.202240.272245.08
2017-11-1713:002238.662245.452235.712243.63
2017-11-1712:302248.222250.842238.432239.10
2017-11-1712:00
2017-11-1711:302241.762241.762241.372241.37
2017-11-1711:002260.012260.412240.402241.42
2017-11-1710:302264.492264.762257.092259.87
2017-11-1710:002265.242267.072262.182264.32
2017-11-1709:302262.802265.662261.462265.21
2017-11-1709:002256.982262.992251.882262.99
2017-11-1615:002237.862237.862236.952236.95
2017-11-1614:302235.352239.932234.162238.08
2017-11-1614:002238.722243.192232.212235.33
2017-11-1613:302229.912239.992228.862239.02
2017-11-1613:002223.162231.752223.162229.95
2017-11-1612:302220.752223.402217.842223.22
2017-11-1612:00
2017-11-1611:302222.772222.772222.732222.73
2017-11-1611:002214.542222.872214.542222.80
2017-11-1610:302216.072216.232214.442214.76
2017-11-1610:002214.602217.812213.812216.15
2017-11-1609:302212.232217.552210.732214.71
2017-11-1609:002197.462212.652197.462212.19
2017-11-1515:002207.432207.432206.262206.26
2017-11-1514:302212.592218.822207.902208.62
2017-11-1514:002207.232212.962204.962212.96
2017-11-1513:302209.862212.562207.542207.54
2017-11-1513:002205.532211.432205.532209.74
2017-11-1512:302221.992223.202202.642205.56
2017-11-1512:00
2017-11-1511:302221.022221.022220.972220.97
2017-11-1511:002224.462224.642218.182221.09
2017-11-1510:302224.682225.992221.792224.35
2017-11-1510:002233.162233.182222.182224.71
2017-11-1509:302229.622234.492223.902233.60
2017-11-1509:002235.032236.422229.072229.93
2017-11-1415:002247.552247.552246.922246.92
2017-11-1414:302250.512251.382245.782247.76
2017-11-1414:002254.132255.612250.002250.04
2017-11-1413:302254.422254.852252.532254.15
2017-11-1413:002254.622256.292249.722254.59
2017-11-1412:302253.392258.292252.992254.67
2017-11-1412:00
2017-11-1411:302250.782251.092250.782251.09
2017-11-1411:002255.022256.062249.722250.81
2017-11-1410:302254.672257.082252.332255.04
2017-11-1410:002250.942257.572250.882254.87
2017-11-1409:302250.932251.852244.932250.92
2017-11-1409:002247.082256.482245.862250.94
2017-11-1315:002253.472253.472252.752252.75
2017-11-1314:302265.122265.262253.642253.64
2017-11-1314:002264.902265.672263.892265.05
2017-11-1313:302263.032265.272262.652264.89
2017-11-1313:002264.252266.692262.942262.94
2017-11-1312:302262.362265.462262.362264.28
2017-11-1312:00
2017-11-1311:302262.932262.932262.752262.75
2017-11-1311:002264.252264.392261.202263.04
2017-11-1310:302264.572266.972263.702264.18
2017-11-1310:002262.902264.462259.672264.46
2017-11-1309:302262.272263.982259.082263.00
2017-11-1309:002266.522269.732262.252262.25
2017-11-1015:002273.392273.392273.202273.20
2017-11-1014:302276.482276.482272.802275.06
2017-11-1014:002273.192277.482271.982276.59
2017-11-1013:302274.022274.722270.752273.00
2017-11-1013:002266.202274.192265.932274.02
2017-11-1012:302267.952270.762266.712266.71
2017-11-1012:00
2017-11-1011:302263.642263.642263.482263.48
2017-11-1011:002269.522270.612261.752263.66
2017-11-1010:302270.392274.362268.812269.58
2017-11-1010:002260.952269.812260.872269.67
2017-11-1009:302261.822264.242256.562260.86
2017-11-1009:002261.342270.172261.342261.77

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。 

Twitter