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 
2017-01-1815:001854.711854.711853.891853.89
2017-01-1814:301857.181858.011854.561856.72
2017-01-1814:001847.451857.421846.991857.15
2017-01-1813:301847.651849.431846.811847.54
2017-01-1813:001846.321847.841845.281847.63
2017-01-1812:301843.081847.711842.381846.50
2017-01-1812:00
2017-01-1811:301844.791844.791844.661844.66
2017-01-1811:001840.591845.711840.491844.62
2017-01-1810:301841.991844.431839.941840.57
2017-01-1810:001835.421842.411835.131841.98
2017-01-1809:301841.551844.281835.251835.25
2017-01-1809:001846.361852.701841.481841.57
2017-01-1715:001851.461851.461851.271851.27
2017-01-1714:301855.021856.861851.831853.27
2017-01-1714:001860.331860.331854.581855.08
2017-01-1713:301862.661863.871858.081860.21
2017-01-1713:001863.271864.281860.831862.58
2017-01-1712:301863.491863.981861.651863.64
2017-01-1712:00
2017-01-1711:301864.471864.471864.441864.44
2017-01-1711:001868.681868.681863.741864.33
2017-01-1710:301870.471870.471866.761868.63
2017-01-1710:001860.241870.631860.241870.62
2017-01-1709:301861.711861.901854.981860.15
2017-01-1709:001872.401872.631858.881861.69
2017-01-1615:001878.631878.631878.381878.38
2017-01-1614:301879.181880.931878.601878.60
2017-01-1614:001880.501880.771878.551879.20
2017-01-1613:301878.801881.391878.031880.52
2017-01-1613:001874.841879.221874.701878.82
2017-01-1612:301876.481877.941873.871875.14
2017-01-1612:00
2017-01-1611:301878.401879.191878.401879.19
2017-01-1611:001882.131882.611878.091878.09
2017-01-1610:301882.551884.641881.611882.10
2017-01-1610:001888.891889.201881.161882.52
2017-01-1609:301888.511889.111887.091888.83
2017-01-1609:001887.861892.431887.751888.43
2017-01-1315:001893.351893.671893.351893.67
2017-01-1314:301890.581892.781890.471892.46
2017-01-1314:001889.251891.751889.251890.82
2017-01-1313:301892.121892.211888.951889.26
2017-01-1313:001893.361894.971891.861892.05
2017-01-1312:301893.161895.871891.941893.14
2017-01-1312:00
2017-01-1311:301889.681889.881889.681889.88
2017-01-1311:001889.381889.741886.891889.59
2017-01-1310:301888.001889.481887.191889.42
2017-01-1310:001888.311890.821887.691888.00
2017-01-1309:301884.771888.391883.471888.33
2017-01-1309:001881.251887.411879.761884.56
2017-01-1215:001880.401880.401880.381880.38
2017-01-1214:301883.741883.881879.791880.82
2017-01-1214:001878.221885.421878.201883.78
2017-01-1213:301876.361878.741875.451878.21
2017-01-1213:001875.221876.441873.241876.26
2017-01-1212:301883.421883.731874.761875.14
2017-01-1212:00
2017-01-1211:301884.751885.021884.751885.02
2017-01-1211:001886.711886.921882.161884.85
2017-01-1210:301885.621887.491884.231886.65
2017-01-1210:001880.951885.461879.061885.46
2017-01-1209:301879.321881.841876.611880.95
2017-01-1209:001896.151896.151877.511878.80
2017-01-1115:001900.751901.051900.751901.05
2017-01-1114:301901.171902.741900.501900.67
2017-01-1114:001900.521903.331900.521901.17
2017-01-1113:301901.031901.451899.751900.45
2017-01-1113:001901.781902.681900.761900.80
2017-01-1112:301901.061902.581900.651901.76
2017-01-1112:00
2017-01-1111:301901.311901.431901.311901.43
2017-01-1111:001900.911904.061899.981901.36
2017-01-1110:301900.561901.391899.951900.90
2017-01-1110:001902.311903.141900.041900.32
2017-01-1109:301900.311902.591898.861902.31
2017-01-1109:001901.731901.991897.481899.86
2017-01-1015:001896.171896.171895.741895.74
2017-01-1014:301896.021901.151896.021897.51
2017-01-1014:001899.061900.311895.501896.05
2017-01-1013:301893.561899.661893.561899.63
2017-01-1013:001893.351896.151892.361892.79
2017-01-1012:301905.001905.001893.231893.23
2017-01-1012:00
2017-01-1011:301910.991911.291910.991911.29
2017-01-1011:001909.701914.721909.681911.00
2017-01-1010:301907.851910.771907.791909.57
2017-01-1010:001907.221908.541905.821908.34
2017-01-1009:301909.551909.741906.971907.22
2017-01-1009:001908.181910.331905.521909.58
2017-01-0615:001907.781907.781907.481907.48
2017-01-0614:301906.631909.291906.631908.62
2017-01-0614:001905.321906.601904.541906.60
2017-01-0613:301902.771905.831900.471905.24
2017-01-0613:001904.521905.251902.441902.79
2017-01-0612:301902.761905.211902.631904.52
2017-01-0612:00
2017-01-0611:301902.291902.291902.231902.23
2017-01-0611:001901.891903.521901.781902.46
2017-01-0610:301903.001904.151900.741901.71
2017-01-0610:001900.151903.531899.981902.97
2017-01-0609:301898.761900.831898.141899.91
2017-01-0609:001890.041899.081889.801898.76
2017-01-0515:001901.641901.981901.641901.98
2017-01-0514:301897.431902.551897.231901.71
2017-01-0514:001898.331899.221896.401897.50
2017-01-0513:301900.541901.591898.061898.27
2017-01-0513:001899.721902.091899.551900.49
2017-01-0512:301899.831901.281899.061899.68
2017-01-0512:00
2017-01-0511:301901.691901.771901.691901.77
2017-01-0511:001901.511902.721901.031901.86
2017-01-0510:301902.401903.461899.611901.66
2017-01-0510:001900.441903.171899.021902.48
2017-01-0509:301901.171904.191899.981899.98
2017-01-0509:001899.341901.071895.931901.07
2017-01-0415:001897.031897.031897.001897.00
2017-01-0414:301896.311897.101894.561896.98
2017-01-0414:001895.051896.861894.471896.32
2017-01-0413:301893.401895.251893.261894.82
2017-01-0413:001892.971895.591892.531893.46
2017-01-0412:301892.471895.021890.611893.00
2017-01-0412:00
2017-01-0411:301893.541893.631893.541893.63
2017-01-0411:001892.711894.841892.171893.55
2017-01-0410:301889.931892.801889.131892.56
2017-01-0410:001887.961890.081886.571890.08
2017-01-0409:301881.911889.431881.071888.13
2017-01-0409:001878.901883.711876.521881.77
2016-12-3015:001863.081863.391863.081863.39
2016-12-3014:301866.191867.081861.081861.08
2016-12-3014:001863.661866.291863.661866.21
2016-12-3013:301865.861866.121863.701863.70
2016-12-3013:001862.261866.991862.011865.71
2016-12-3012:301860.011862.531859.541862.31
2016-12-3012:00
2016-12-3011:301856.671856.731856.671856.73
2016-12-3011:001855.591856.941853.311856.83
2016-12-3010:301850.671855.591850.671855.59
2016-12-3010:001853.211853.211849.841850.68
2016-12-3009:301852.621854.861851.551853.58
2016-12-3009:001852.511854.681851.591852.80
2016-12-2915:001860.801860.801860.581860.58
2016-12-2914:301858.871862.231858.871861.44
2016-12-2914:001861.071861.941857.631858.82
2016-12-2913:301857.851861.431856.581861.09
2016-12-2913:001860.371860.471855.171857.86
2016-12-2912:301865.081865.211859.681860.13
2016-12-2912:00
2016-12-2911:301866.101866.201866.101866.20
2016-12-2911:001864.221866.591863.131866.17
2016-12-2910:301860.711866.001860.711864.32
2016-12-2910:001865.911866.321860.571861.11
2016-12-2909:301868.011871.921865.641865.98
2016-12-2909:001873.331873.341865.631867.99
2016-12-2815:001880.551880.551880.001880.00
2016-12-2814:301881.301881.561878.931880.01
2016-12-2814:001883.091883.161881.191881.33
2016-12-2813:301883.281883.621882.371883.08
2016-12-2813:001882.051884.011881.311883.29
2016-12-2812:301880.151883.401878.561882.15
2016-12-2812:00
2016-12-2811:301879.541879.831879.541879.83
2016-12-2811:001878.671880.201878.571879.46
2016-12-2810:301879.651880.061878.101878.59
2016-12-2810:001878.061879.631877.911879.63
2016-12-2809:301876.601879.031876.601878.01
2016-12-2809:001880.141880.141876.501876.51
2016-12-2715:001883.201883.201882.811882.81
2016-12-2714:301881.781885.021880.961884.03
2016-12-2714:001882.681883.471881.101881.74
2016-12-2713:301883.901883.901881.711882.50
2016-12-2713:001886.781886.811883.961883.96
2016-12-2712:301889.301889.611885.531886.68
2016-12-2712:00
2016-12-2711:301888.511888.511888.151888.15
2016-12-2711:001888.211889.251887.371888.44
2016-12-2710:301887.751891.661887.751888.26
2016-12-2710:001884.921887.751884.921887.75
2016-12-2709:301884.231884.951883.261884.72
2016-12-2709:001883.751887.561883.311884.34
2016-12-2615:001886.361886.361886.001886.00
2016-12-2614:301889.061889.231886.021886.64
2016-12-2614:001888.421889.141887.801889.10
2016-12-2613:301888.191888.701887.491888.19
2016-12-2613:001887.011888.901887.011888.23
2016-12-2612:301887.091888.081886.571887.06
2016-12-2612:00
2016-12-2611:301886.821886.871886.821886.87
2016-12-2611:001886.781887.551886.451886.81
2016-12-2610:301885.611886.861885.431886.81
2016-12-2610:001884.721885.951884.651885.58
2016-12-2609:301885.961886.401884.331884.50
2016-12-2609:001884.481887.571883.461885.88
2016-12-2215:001885.501885.851885.501885.85
2016-12-2214:301881.111885.171880.481885.11
2016-12-2214:001881.901882.621879.421881.17
2016-12-2213:301883.201883.221880.991881.99
2016-12-2213:001882.421883.331881.461883.15
2016-12-2212:301882.651882.651879.241882.28
2016-12-2212:00
2016-12-2211:301884.341884.991884.341884.99
2016-12-2211:001882.821884.531881.831884.53
2016-12-2210:301883.771884.171882.721883.11
2016-12-2210:001884.431885.481883.531883.67
2016-12-2209:301882.041885.241882.041884.54
2016-12-2209:001883.611884.371880.591882.26
2016-12-2115:001887.151887.161887.151887.16
2016-12-2114:301887.311888.561885.151887.74
2016-12-2114:001885.671889.281885.671887.38
2016-12-2113:301892.911892.911883.791885.63
2016-12-2113:001896.281897.271893.021893.02
2016-12-2112:301895.511897.271894.791896.37
2016-12-2112:00
2016-12-2111:301896.511896.611896.511896.61
2016-12-2111:001898.551899.221896.031896.51
2016-12-2110:301899.351900.011897.631898.50
2016-12-2110:001900.371901.731899.321899.32
2016-12-2109:301899.731901.301899.371900.38
2016-12-2109:001900.261901.451898.721899.80
2016-12-2015:001898.821898.821898.731898.73
2016-12-2014:301899.261900.031898.161898.84
2016-12-2014:001901.001901.011899.081899.38
2016-12-2013:301896.471901.291896.471900.99
2016-12-2013:001893.891896.611893.391896.61
2016-12-2012:301891.271893.991891.271893.84
2016-12-2012:00
2016-12-2011:301890.481890.481890.391890.39
2016-12-2011:001888.561891.191888.561890.61
2016-12-2010:301889.691889.891887.751888.50
2016-12-2010:001889.561890.061887.691889.66
2016-12-2009:301890.521890.831888.541889.63
2016-12-2009:001886.121890.291884.881890.29
2016-12-1915:001888.311888.311888.011888.01
2016-12-1914:301887.711888.751887.111888.03
2016-12-1914:001887.181887.991886.091887.72
2016-12-1913:301886.341888.541886.341887.19
2016-12-1913:001885.521886.941883.161886.42
2016-12-1912:301883.881885.731883.881885.57
2016-12-1912:00
2016-12-1911:301883.591883.601883.591883.60
2016-12-1911:001882.461884.031882.261883.67
2016-12-1910:301881.931883.331879.361882.38
2016-12-1910:001884.271884.861880.741881.64
2016-12-1909:301885.591886.401884.061884.32
2016-12-1909:001882.381886.251881.421885.78
2016-12-1615:001884.291884.291883.841883.84
2016-12-1614:301884.221885.691883.301885.69
2016-12-1614:001882.071884.231882.071884.14
2016-12-1613:301880.901882.351880.191882.09
2016-12-1613:001882.611882.711880.831881.08
2016-12-1612:301881.751884.491879.541882.40
2016-12-1612:00
2016-12-1611:301882.741882.741882.511882.51
2016-12-1611:001882.261883.701881.731882.83
2016-12-1610:301881.541883.491880.831882.23
2016-12-1610:001883.761884.831881.001881.41
2016-12-1609:301886.421887.481881.221883.74
2016-12-1609:001890.551890.731884.631886.67
2016-12-1515:001878.471878.471878.451878.45
2016-12-1514:301882.871882.871877.521878.30
2016-12-1514:001882.801885.841882.351882.96
2016-12-1513:301878.751883.311878.751882.78
2016-12-1513:001873.751879.431872.621878.70
2016-12-1512:301876.371878.981873.801873.95
2016-12-1512:00
2016-12-1511:301874.991875.431874.991875.43
2016-12-1511:001880.591880.881874.261875.18
2016-12-1510:301879.441883.041879.321880.60
2016-12-1510:001881.401882.491878.141879.65
2016-12-1509:301885.231887.411878.151880.65
2016-12-1509:001878.871889.511878.161885.24
2016-12-1415:001875.281875.281875.041875.04
2016-12-1414:301877.721877.791874.361875.29
2016-12-1414:001878.701880.061877.161877.67
2016-12-1413:301878.231878.901877.931878.67
2016-12-1413:001877.381879.141876.581878.32
2016-12-1412:301876.281878.941875.291877.38
2016-12-1412:00
2016-12-1411:301875.431875.731875.431875.73
2016-12-1411:001877.171877.761874.341875.01
2016-12-1410:301876.311877.381876.111877.21
2016-12-1410:001878.031878.271874.861876.27
2016-12-1409:301876.771879.241876.771878.37
2016-12-1409:001877.641881.951876.381876.63
2016-12-1315:001875.651875.651875.521875.52
2016-12-1314:301873.101876.091872.021875.41
2016-12-1314:001871.891872.581868.901872.53
2016-12-1313:301868.481873.011868.481871.97
2016-12-1313:001865.931868.701865.931868.30
2016-12-1312:301863.791867.391862.051865.96
2016-12-1312:00
2016-12-1311:301863.551863.551863.231863.23
2016-12-1311:001864.341865.551863.851864.26
2016-12-1310:301866.071867.921864.451864.45
2016-12-1310:001862.761866.111859.601866.11
2016-12-1309:301858.671863.841858.271862.79
2016-12-1309:001860.391861.101856.061858.65
2016-12-1215:001859.921860.211859.921860.21
2016-12-1214:301860.741861.401857.661859.31
2016-12-1214:001860.741862.731859.741860.74
2016-12-1213:301857.791860.721856.031860.72
2016-12-1213:001855.151858.451852.211858.13
2016-12-1212:301856.771857.031850.561854.00
2016-12-1212:00
2016-12-1211:301858.731859.401858.731859.40
2016-12-1211:001866.191867.251856.941858.74
2016-12-1210:301866.051867.431865.301866.27
2016-12-1210:001864.821866.181861.131866.05
2016-12-1209:301860.931865.301860.321864.74
2016-12-1209:001861.201861.811855.921860.99
2016-12-0915:001845.891845.891845.061845.06
2016-12-0914:301842.951847.571841.641847.04
2016-12-0914:001842.291843.981841.011843.01
2016-12-0913:301843.201844.791842.321842.36
2016-12-0913:001843.441844.221841.951843.22
2016-12-0912:301841.661843.401838.771843.38
2016-12-0912:00
2016-12-0911:301840.911841.311840.911841.31
2016-12-0911:001841.531841.881838.621841.35
2016-12-0910:301838.171844.181836.831841.42
2016-12-0910:001836.731838.481834.281838.18
2016-12-0909:301828.861836.831828.861836.83
2016-12-0909:001830.551832.851828.541828.54

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