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 
2017-02-2415:001885.371885.551885.371885.55
2017-02-2414:301886.231886.231883.261885.47
2017-02-2414:001885.531886.581884.591886.20
2017-02-2413:301883.521885.351883.441885.35
2017-02-2413:001886.741887.091880.461883.38
2017-02-2412:301890.031890.441886.771886.77
2017-02-2412:00
2017-02-2411:301891.451891.461891.451891.46
2017-02-2411:001893.041893.401890.811891.62
2017-02-2410:301894.531894.671892.051893.14
2017-02-2410:001891.231895.191890.741894.55
2017-02-2409:301882.601892.361882.601891.34
2017-02-2409:001879.441883.241878.661882.60
2017-02-2315:001889.461889.461889.291889.29
2017-02-2314:301885.461889.781885.461889.55
2017-02-2314:001886.001886.001883.701885.44
2017-02-2313:301885.861887.951885.701886.24
2017-02-2313:001886.031886.171884.451885.90
2017-02-2312:301884.691886.251884.101886.06
2017-02-2312:00
2017-02-2311:301883.781883.781883.691883.69
2017-02-2311:001881.381884.341881.331883.77
2017-02-2310:301881.781882.091880.761881.39
2017-02-2310:001880.281881.931878.421881.87
2017-02-2309:301884.671884.991880.291880.29
2017-02-2309:001886.241886.241882.811884.15
2017-02-2215:001886.131886.621886.131886.62
2017-02-2214:301885.121885.611883.611885.45
2017-02-2214:001884.681886.011884.141885.11
2017-02-2213:301883.291884.811882.571884.71
2017-02-2213:001884.531885.121883.391883.39
2017-02-2212:301882.641884.501881.931884.29
2017-02-2212:00
2017-02-2211:301882.521882.521882.411882.41
2017-02-2211:001880.981882.931880.981882.34
2017-02-2210:301885.851886.061881.161881.23
2017-02-2210:001886.481886.691884.371885.82
2017-02-2209:301882.691887.291882.691886.43
2017-02-2209:001888.201888.201882.101882.63
2017-02-2115:001884.571884.891884.571884.89
2017-02-2114:301884.211885.371883.861884.52
2017-02-2114:001884.061884.361883.551884.22
2017-02-2113:301884.131884.481883.821883.92
2017-02-2113:001884.161885.281884.141884.31
2017-02-2112:301884.741884.791883.111884.14
2017-02-2112:00
2017-02-2111:301880.241880.241880.181880.18
2017-02-2111:001881.021881.191879.981880.16
2017-02-2110:301879.781883.021879.671881.02
2017-02-2110:001878.111880.441877.451879.83
2017-02-2109:301877.141878.131876.921878.13
2017-02-2109:001876.541878.211875.751877.16
2017-02-2015:001876.431876.431876.411876.41
2017-02-2014:301875.831877.901875.721876.58
2017-02-2014:001874.741876.761874.631875.88
2017-02-2013:301875.821876.801874.681874.81
2017-02-2013:001877.591877.941875.671875.92
2017-02-2012:301874.521877.751873.901877.66
2017-02-2012:00
2017-02-2011:301871.311871.311871.311871.31
2017-02-2011:001869.041871.501868.701871.39
2017-02-2010:301868.131869.621867.981868.92
2017-02-2010:001868.821869.681867.671868.10
2017-02-2009:301867.141870.141866.721868.77
2017-02-2009:001869.241869.361865.711867.03
2017-02-1715:001873.791873.911873.791873.91
2017-02-1714:301873.351873.611870.611873.61
2017-02-1714:001872.811873.381871.611873.37
2017-02-1713:301871.071874.111871.071872.76
2017-02-1713:001869.571871.791869.541871.05
2017-02-1712:301871.081871.111868.321869.59
2017-02-1712:00
2017-02-1711:301873.021873.021872.981872.98
2017-02-1711:001873.881874.691872.061873.22
2017-02-1710:301874.891876.241872.471873.86
2017-02-1710:001870.361874.901870.361874.90
2017-02-1709:301865.321870.611863.941870.27
2017-02-1709:001870.791872.301865.511865.54
2017-02-1615:001880.581880.681880.581880.68
2017-02-1614:301876.881881.321875.181880.57
2017-02-1614:001879.171880.351876.761876.81
2017-02-1613:301877.791879.211876.691879.16
2017-02-1613:001879.181879.181877.561877.79
2017-02-1612:301875.891879.861875.541879.28
2017-02-1612:00
2017-02-1611:301876.531876.681876.531876.68
2017-02-1611:001874.291879.181874.251876.50
2017-02-1610:301884.091884.781871.111874.33
2017-02-1610:001883.731884.561883.061884.18
2017-02-1609:301883.011885.431882.841883.79
2017-02-1609:001887.261887.261882.771882.95
2017-02-1515:001885.841885.881885.841885.88
2017-02-1514:301886.171887.381885.771886.76
2017-02-1514:001886.731886.991885.041886.17
2017-02-1513:301886.341886.821885.851886.66
2017-02-1513:001886.741886.741885.601886.32
2017-02-1512:301888.171888.291886.401886.99
2017-02-1512:00
2017-02-1511:301888.251888.431888.251888.43
2017-02-1511:001887.251890.021887.131888.40
2017-02-1510:301886.761887.891886.431887.25
2017-02-1510:001887.421887.811885.771886.39
2017-02-1509:301885.901888.831885.111887.43
2017-02-1509:001890.061890.061885.861885.99
2017-02-1415:001873.491873.491873.431873.43
2017-02-1414:301882.821882.821872.851872.85
2017-02-1414:001880.231882.881878.961882.67
2017-02-1413:301881.201881.201879.901880.15
2017-02-1413:001881.081881.271877.751881.15
2017-02-1412:301889.591889.601881.051881.05
2017-02-1412:00
2017-02-1411:301889.371889.431889.371889.43
2017-02-1411:001887.571889.571887.571889.50
2017-02-1410:301889.651891.701887.021887.39
2017-02-1410:001892.441892.631887.601889.72
2017-02-1409:301891.341894.121889.301892.40
2017-02-1409:001898.871899.031890.881891.39
2017-02-1315:001897.461897.551897.461897.55
2017-02-1314:301899.411899.531896.221897.64
2017-02-1314:001898.151900.281897.821899.49
2017-02-1313:301900.511900.661897.841898.13
2017-02-1313:001899.971900.421898.741900.42
2017-02-1312:301900.631900.721898.611900.06
2017-02-1312:00
2017-02-1311:301899.201899.201899.181899.18
2017-02-1311:001898.711900.771898.341899.61
2017-02-1310:301895.581900.611895.581898.29
2017-02-1310:001893.791896.931892.861895.14
2017-02-1309:301897.901898.991893.831893.83
2017-02-1309:001901.231901.361896.001897.82
2017-02-1015:001888.101888.111888.101888.11
2017-02-1014:301885.501889.201885.471888.44
2017-02-1014:001885.881886.551884.501885.52
2017-02-1013:301884.981885.921883.931885.88
2017-02-1013:001885.011886.781884.171885.01
2017-02-1012:301884.611885.541884.121885.01
2017-02-1012:00
2017-02-1011:301884.781885.531884.781885.53
2017-02-1011:001884.411885.231883.571884.43
2017-02-1010:301882.411885.501882.411884.44
2017-02-1010:001879.361883.601878.181882.40
2017-02-1009:301875.471880.491875.471879.60
2017-02-1009:001876.301876.491873.201875.43
2017-02-0915:001850.151850.591850.151850.59
2017-02-0914:301853.281853.911847.491849.30
2017-02-0914:001851.411853.081850.911853.08
2017-02-0913:301852.631853.111849.361851.63
2017-02-0913:001852.391854.021852.031852.56
2017-02-0912:301855.911856.561851.481852.34
2017-02-0912:00
2017-02-0911:301858.301858.301858.191858.19
2017-02-0911:001857.011859.181857.011858.46
2017-02-0910:301853.541857.431853.081856.81
2017-02-0910:001851.941854.951851.691853.63
2017-02-0909:301851.431853.791851.431851.90
2017-02-0909:001855.471855.721849.861851.29
2017-02-0815:001860.021860.021859.631859.63
2017-02-0814:301854.911859.841854.841859.61
2017-02-0814:001854.441855.561854.291854.99
2017-02-0813:301853.671854.781853.181854.41
2017-02-0813:001850.791854.191850.391853.73
2017-02-0812:301852.101852.711850.591850.77
2017-02-0812:00
2017-02-0811:301849.611849.611849.091849.09
2017-02-0811:001851.551852.811849.871849.91
2017-02-0810:301850.821852.991850.571851.47
2017-02-0810:001856.081859.041850.401850.75
2017-02-0809:301854.101857.701854.101856.12
2017-02-0809:001855.971857.051852.821853.96
2017-02-0715:001850.741850.761850.741850.76
2017-02-0714:301853.681853.681850.131850.52
2017-02-0714:001855.391855.701852.941853.71
2017-02-0713:301852.251855.501851.411855.25
2017-02-0713:001850.581852.221850.371852.22
2017-02-0712:301848.151850.921847.721850.48
2017-02-0712:00
2017-02-0711:301848.851848.851848.781848.78
2017-02-0711:001850.041850.781847.811849.11
2017-02-0710:301846.141850.281844.761850.05
2017-02-0710:001844.671847.351844.671846.08
2017-02-0709:301847.731847.731843.871844.13
2017-02-0709:001846.281848.571843.871847.74
2017-02-0615:001858.231858.241858.231858.24
2017-02-0614:301858.341858.591856.491858.27
2017-02-0614:001855.811858.961855.441858.34
2017-02-0613:301853.831855.831853.411855.83
2017-02-0613:001852.371855.081850.811853.80
2017-02-0612:301856.921856.921850.501852.46
2017-02-0612:00
2017-02-0611:301857.471857.471857.101857.10
2017-02-0611:001856.501858.561854.941857.56
2017-02-0610:301855.081856.571853.601856.57
2017-02-0610:001853.951856.161852.511855.09
2017-02-0609:301862.411862.801853.821853.82
2017-02-0609:001868.221868.221861.381862.49
2017-02-0315:001854.481854.831854.481854.83
2017-02-0314:301858.561858.631854.081854.64
2017-02-0314:001853.461858.661853.401858.66
2017-02-0313:301856.381857.041852.381853.62
2017-02-0313:001856.781857.571855.401856.31
2017-02-0312:301850.081863.421850.081856.73
2017-02-0312:00
2017-02-0311:301848.911848.911848.661848.66
2017-02-0311:001858.341858.341847.661849.11
2017-02-0310:301857.941861.861854.131858.70
2017-02-0310:001861.881864.181855.971858.04
2017-02-0309:301863.521864.191860.831862.07
2017-02-0309:001855.081864.501855.081863.66
2017-02-0215:001849.321849.741849.321849.74
2017-02-0214:301855.171855.171845.671847.10
2017-02-0214:001856.151856.411853.731854.92
2017-02-0213:301854.491856.191853.011855.92
2017-02-0213:001858.541860.421853.361854.57
2017-02-0212:301862.991864.511858.031859.28
2017-02-0212:00
2017-02-0211:301867.871867.871867.681867.68
2017-02-0211:001865.021867.921864.331867.70
2017-02-0210:301866.061867.571864.181865.02
2017-02-0210:001864.981866.031862.701865.90
2017-02-0209:301867.551869.701863.891864.88
2017-02-0209:001873.231874.571867.231867.50
2017-02-0115:001871.311871.311871.071871.07
2017-02-0114:301870.841871.911868.671871.70
2017-02-0114:001870.881871.501869.281870.85
2017-02-0113:301869.331871.021869.251871.01
2017-02-0113:001866.211869.561864.671869.49
2017-02-0112:301861.391867.031861.391866.12
2017-02-0112:00
2017-02-0111:301860.111860.111859.761859.76
2017-02-0111:001860.021860.111858.351860.00
2017-02-0110:301858.681860.321856.071860.19
2017-02-0110:001859.471861.921857.691858.56
2017-02-0109:301855.671860.511854.301859.53
2017-02-0109:001852.111856.781849.911855.59
2017-01-3115:001864.331864.331863.811863.81
2017-01-3114:301866.461869.521865.711866.22
2017-01-3114:001872.671872.671866.491866.49
2017-01-3113:301868.981874.181868.751872.78
2017-01-3113:001867.461868.911866.321868.91
2017-01-3112:301866.801867.871863.731867.82
2017-01-3112:00
2017-01-3111:301870.001870.001869.331869.33
2017-01-3111:001871.581873.011869.891869.94
2017-01-3110:301875.231875.681871.361871.50
2017-01-3110:001875.351878.201874.611875.20
2017-01-3109:301870.291876.691870.291874.80
2017-01-3109:001869.601871.211864.831870.28
2017-01-3015:001887.171888.381887.171888.38
2017-01-3014:301887.111887.881885.901887.85
2017-01-3014:001887.671888.591885.661886.57
2017-01-3013:301885.391887.721885.391887.64
2017-01-3013:001884.661886.671884.451885.33
2017-01-3012:301882.061884.991881.921884.72
2017-01-3012:00
2017-01-3011:301882.371882.571882.371882.57
2017-01-3011:001881.091883.171881.091882.21
2017-01-3010:301880.171881.901879.741881.28
2017-01-3010:001884.941884.941880.331880.36
2017-01-3009:301886.261887.681884.201884.81
2017-01-3009:001887.881888.311885.151885.88
2017-01-2715:001893.351894.161893.351894.16
2017-01-2714:301891.801893.501891.171891.39
2017-01-2714:001891.981893.591888.971891.83
2017-01-2713:301895.381895.411892.021892.02
2017-01-2713:001895.571895.801893.431895.38
2017-01-2712:301897.761897.911895.401895.63
2017-01-2712:00
2017-01-2711:301897.421897.631897.421897.63
2017-01-2711:001896.751898.291894.881897.65
2017-01-2710:301898.561898.861894.091896.62
2017-01-2710:001898.481900.531897.431898.67
2017-01-2709:301893.621898.191893.281898.04
2017-01-2709:001894.121897.671891.751893.70
2017-01-2615:001887.851888.191887.851888.19
2017-01-2614:301885.981889.561885.511886.66
2017-01-2614:001885.551886.021884.571885.99
2017-01-2613:301886.141888.801884.761885.61
2017-01-2613:001886.021886.801885.451886.15
2017-01-2612:301885.061887.491884.441885.99
2017-01-2612:00
2017-01-2611:301883.751883.831883.751883.83
2017-01-2611:001882.021886.501882.021883.77
2017-01-2610:301880.111882.741880.111881.99
2017-01-2610:001880.951882.281880.101880.10
2017-01-2609:301881.651884.801880.931881.24
2017-01-2609:001879.661881.551875.761880.92
2017-01-2515:001863.091863.501863.091863.50
2017-01-2514:301861.041862.381859.891861.63
2017-01-2514:001859.361861.041857.641861.04
2017-01-2513:301858.111859.341857.571859.34
2017-01-2513:001857.721858.151856.241858.15
2017-01-2512:301858.171859.611856.971857.74
2017-01-2512:00
2017-01-2511:301857.371857.561857.371857.56
2017-01-2511:001861.951862.381857.101857.36
2017-01-2510:301861.251863.011861.011861.88
2017-01-2510:001863.761865.321860.971860.97
2017-01-2509:301867.921868.271863.371864.04
2017-01-2509:001870.251871.541866.751868.08
2017-01-2415:001845.141845.141844.771844.77
2017-01-2414:301844.271850.111844.271846.91
2017-01-2414:001847.911848.231843.001844.46
2017-01-2413:301850.001851.461847.601847.75
2017-01-2413:001847.791850.101846.531849.90
2017-01-2412:301845.011849.371845.011847.52
2017-01-2412:00
2017-01-2411:301850.571850.801850.571850.80
2017-01-2411:001850.431851.571848.971850.32
2017-01-2410:301853.661854.471849.841850.36
2017-01-2410:001847.191853.831847.191853.61
2017-01-2409:301847.151848.661845.421847.28
2017-01-2409:001844.591849.681843.551847.02
2017-01-2315:001849.571849.571849.341849.34
2017-01-2314:301858.991860.171849.701850.45
2017-01-2314:001860.361860.621856.211858.34
2017-01-2313:301853.451860.121852.971860.12
2017-01-2313:001852.821853.391851.421853.39
2017-01-2312:301850.981852.921850.571852.90
2017-01-2312:00
2017-01-2311:301852.931852.931852.751852.75
2017-01-2311:001851.581852.771850.191852.73
2017-01-2310:301852.501854.101851.511851.54
2017-01-2310:001852.581855.631851.611852.71
2017-01-2309:301852.611853.411849.051852.59
2017-01-2309:001854.611855.911848.361852.98

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