TOPIX Small グロース 30分足 時系列データ

TOPIX Small グロース
 
 
始値 
高値 
安値 
終値 
2017-04-2515:002040.132040.132039.782039.78
2017-04-2514:302040.222043.502040.012040.82
2017-04-2514:002035.852040.832035.852040.24
2017-04-2513:302039.652039.732035.702035.83
2017-04-2513:002036.702039.862036.572039.72
2017-04-2512:302036.992038.142035.652036.74
2017-04-2512:00
2017-04-2511:302035.642035.692035.642035.69
2017-04-2511:002032.542036.802032.542035.82
2017-04-2510:302031.232034.062031.142032.60
2017-04-2510:002027.852031.302027.082031.25
2017-04-2509:302030.342031.012025.502027.70
2017-04-2509:002026.232030.482024.052029.74
2017-04-2415:002025.562025.562024.622024.62
2017-04-2414:302025.222027.262025.222026.02
2017-04-2414:002023.232026.312023.232024.92
2017-04-2413:302021.492023.582021.492023.20
2017-04-2413:002022.862023.602021.182021.49
2017-04-2412:302019.812023.532018.762022.89
2017-04-2412:00
2017-04-2411:302019.192019.192019.192019.19
2017-04-2411:002020.592020.722018.872019.17
2017-04-2410:302020.472021.132018.422020.52
2017-04-2410:002025.212025.502020.352020.48
2017-04-2409:302022.362025.382021.452024.83
2017-04-2409:002025.482026.732019.722021.95
2017-04-2115:002008.302008.302007.662007.66
2017-04-2114:302007.722009.512007.462008.66
2017-04-2114:002003.122007.742002.882007.58
2017-04-2113:302001.882003.052001.742003.05
2017-04-2113:002001.042002.102000.962001.92
2017-04-2112:301998.692001.091997.582001.02
2017-04-2112:00
2017-04-2111:302000.932000.952000.932000.95
2017-04-2111:002000.112001.122000.042001.03
2017-04-2110:301998.362000.281998.182000.15
2017-04-2110:001996.721998.691995.891998.32
2017-04-2109:301996.991999.511996.311996.79
2017-04-2109:002002.072002.071996.211997.10
2017-04-2015:001991.321991.321991.231991.23
2017-04-2014:301996.301996.301990.671991.60
2017-04-2014:001997.531997.891996.141996.26
2017-04-2013:301996.051997.981996.051997.58
2017-04-2013:001993.861996.041992.921996.04
2017-04-2012:301993.501993.911990.971993.84
2017-04-2012:00
2017-04-2011:301993.121993.121992.961992.96
2017-04-2011:001994.101994.641993.111993.17
2017-04-2010:301992.041994.391990.891993.96
2017-04-2010:001994.001994.181990.801992.01
2017-04-2009:301997.841998.201993.321994.02
2017-04-2009:001995.522000.011994.671997.80
2017-04-1915:001993.021993.021990.931990.93
2017-04-1914:301996.941996.941993.861993.86
2017-04-1914:001994.301997.251992.431997.03
2017-04-1913:301991.591994.521991.251994.16
2017-04-1913:001992.991994.051991.681991.68
2017-04-1912:301997.961998.081992.471992.98
2017-04-1912:00
2017-04-1911:301997.991998.391997.991998.39
2017-04-1911:001994.121998.181994.121997.99
2017-04-1910:301994.251994.251991.871994.03
2017-04-1910:001997.101998.121994.171994.19
2017-04-1909:301989.381997.851989.381997.24
2017-04-1909:001973.461989.921973.461989.44
2017-04-1815:001980.071980.071979.811979.81
2017-04-1814:301981.861983.021979.561980.13
2017-04-1814:001980.181981.911980.181981.84
2017-04-1813:301980.361980.441978.281980.12
2017-04-1813:001976.211980.491976.211980.36
2017-04-1812:301977.351978.531973.461976.19
2017-04-1812:00
2017-04-1811:301974.921974.921974.381974.38
2017-04-1811:001972.791975.451972.661975.02
2017-04-1810:301980.481980.481972.191972.74
2017-04-1810:001980.401981.061977.931980.45
2017-04-1809:301984.361984.361980.301980.39
2017-04-1809:001984.911988.041982.521984.51
2017-04-1715:001967.421967.421967.221967.22
2017-04-1714:301965.521967.561964.481967.44
2017-04-1714:001960.821965.441960.821965.35
2017-04-1713:301965.711965.711960.591960.83
2017-04-1713:001962.651965.671962.231965.67
2017-04-1712:301958.601965.421958.601962.73
2017-04-1712:00
2017-04-1711:301956.171956.641956.171956.64
2017-04-1711:001953.441956.771951.591956.34
2017-04-1710:301953.771954.881951.031953.46
2017-04-1710:001952.591955.761952.591953.75
2017-04-1709:301952.811954.191949.811952.55
2017-04-1709:001940.301954.201940.181952.92
2017-04-1415:001942.001942.391942.001942.39
2017-04-1414:301942.561943.571939.801941.15
2017-04-1414:001948.731948.741942.381942.54
2017-04-1413:301949.651949.651948.401948.68
2017-04-1413:001949.701950.251949.441949.62
2017-04-1412:301950.631951.181949.021949.64
2017-04-1412:00
2017-04-1411:301951.511951.511951.231951.23
2017-04-1411:001955.561955.811951.241951.49
2017-04-1410:301954.451955.841953.931955.54
2017-04-1410:001953.071955.351952.551954.57
2017-04-1409:301954.371955.771951.971953.02
2017-04-1409:001954.991959.141951.961954.34
2017-04-1315:001966.961966.961966.351966.35
2017-04-1314:301963.341969.861963.221967.20
2017-04-1314:001960.251965.431960.251963.44
2017-04-1313:301960.531960.531959.011960.19
2017-04-1313:001961.161962.261959.341960.48
2017-04-1312:301958.331961.321958.301960.95
2017-04-1312:00
2017-04-1311:301956.861956.861956.601956.60
2017-04-1311:001955.441957.511955.331956.82
2017-04-1310:301953.211958.451952.851955.31
2017-04-1310:001952.431953.991950.401953.24
2017-04-1309:301957.951957.951952.091952.21
2017-04-1309:001953.031958.351949.981958.11
2017-04-1215:001969.611969.711969.611969.71
2017-04-1214:301967.961969.291967.661968.89
2017-04-1214:001969.941969.941966.101967.97
2017-04-1213:301968.161971.181967.681969.99
2017-04-1213:001967.851968.601965.731968.16
2017-04-1212:301968.521968.661966.271967.88
2017-04-1212:00
2017-04-1211:301968.961968.961968.751968.75
2017-04-1211:001970.531970.821968.601968.89
2017-04-1210:301964.951972.051963.581970.57
2017-04-1210:001967.661968.951962.401964.96
2017-04-1209:301972.861975.161967.121967.59
2017-04-1209:001980.591981.901972.001972.94
2017-04-1115:001997.831997.831996.681996.68
2017-04-1114:301997.041997.781994.751997.76
2017-04-1114:001995.851998.221995.621997.02
2017-04-1113:301994.951995.831993.951995.82
2017-04-1113:001996.331996.411992.281994.86
2017-04-1112:301999.101999.641995.871996.35
2017-04-1112:00
2017-04-1111:302000.292000.702000.292000.70
2017-04-1111:002003.372003.372000.232000.23
2017-04-1110:302005.872006.962003.542003.54
2017-04-1110:002003.172007.352003.032006.04
2017-04-1109:301998.372004.181997.532003.26
2017-04-1109:002003.052003.821997.721998.33
2017-04-1015:002010.092010.092009.582009.58
2017-04-1014:302011.232013.532009.192010.58
2017-04-1014:002009.282011.332009.252011.30
2017-04-1013:302008.152009.232006.962009.23
2017-04-1013:002008.122008.352006.022008.09
2017-04-1012:302009.202010.592007.942008.18
2017-04-1012:00
2017-04-1011:302007.692007.952007.692007.95
2017-04-1011:002008.112009.252006.402007.69
2017-04-1010:302008.082009.822002.962008.07
2017-04-1010:002011.282014.042007.552008.10
2017-04-1009:302011.362012.632007.402011.20
2017-04-1009:002010.772012.482007.652011.36
2017-04-0715:001999.471999.471999.271999.27
2017-04-0714:302007.172009.861997.361999.26
2017-04-0714:002001.122007.841999.292007.04
2017-04-0713:301998.832002.791998.052001.10
2017-04-0713:001997.792003.281997.791999.21
2017-04-0712:301987.371998.471987.371997.65
2017-04-0712:00
2017-04-0711:301984.151984.151983.941983.94
2017-04-0711:001986.041986.331978.711984.19
2017-04-0710:301995.611997.891984.981986.01
2017-04-0710:002002.622005.801991.851996.29
2017-04-0709:302002.982005.942002.652002.65
2017-04-0709:001995.442005.581994.132003.11
2017-04-0615:001983.441983.441982.591982.59
2017-04-0614:301987.871988.801981.331983.13
2017-04-0614:001988.191988.251986.631987.64
2017-04-0613:301980.331988.031980.331988.03
2017-04-0613:001982.611984.671980.161980.27
2017-04-0612:301988.401988.461981.151982.64
2017-04-0612:00
2017-04-0611:301989.411989.411988.911988.91
2017-04-0611:002002.072002.071989.431989.43
2017-04-0610:301999.342002.891999.342002.11
2017-04-0610:002003.322003.481998.591999.35
2017-04-0609:302001.672005.871998.412003.48
2017-04-0609:002016.822018.991999.682001.58
2017-04-0515:002025.342025.342024.202024.20
2017-04-0514:302025.552026.782023.422025.45
2017-04-0514:002024.582025.632022.682025.63
2017-04-0513:302019.552024.602019.002024.60
2017-04-0513:002017.472019.552015.552019.55
2017-04-0512:302023.652023.652016.082017.46
2017-04-0512:00
2017-04-0511:302027.092027.432027.092027.43
2017-04-0511:002026.212027.192025.992026.97
2017-04-0510:302027.672028.762024.652026.12
2017-04-0510:002028.342029.372024.782027.68
2017-04-0509:302032.282035.512028.402028.41
2017-04-0509:002026.552036.362025.272032.14
2017-04-0415:002025.012025.012024.802024.80
2017-04-0414:302023.192025.622019.602025.11
2017-04-0414:002020.402023.572020.102023.18
2017-04-0413:302023.472023.842014.742020.30
2017-04-0413:002033.612034.132021.512023.45
2017-04-0412:302039.422040.012033.152033.58
2017-04-0412:00
2017-04-0411:302041.612041.612041.612041.61
2017-04-0411:002044.042045.202040.002041.37
2017-04-0410:302045.312045.312043.102043.93
2017-04-0410:002047.002047.262043.112045.28
2017-04-0409:302043.412046.922042.282046.92
2017-04-0409:002049.782050.522040.532043.31
2017-04-0315:002052.632052.632051.122051.12
2017-04-0314:302059.102059.292053.122053.12
2017-04-0314:002050.772059.172050.592059.13
2017-04-0313:302050.442051.982050.152050.74
2017-04-0313:002048.792050.512048.712050.41
2017-04-0312:302050.382051.242048.682048.82
2017-04-0312:00
2017-04-0311:302049.582049.672049.582049.67
2017-04-0311:002047.012049.942047.012049.68
2017-04-0310:302046.982048.162045.552046.84
2017-04-0310:002045.252047.542045.252046.93
2017-04-0309:302046.372046.372044.392045.37
2017-04-0309:002049.632049.632044.052046.58
2017-03-3115:002045.162045.162042.292042.29
2017-03-3114:302058.012058.012046.502046.88
2017-03-3114:002063.362063.362055.022058.00
2017-03-3113:302069.662069.682063.362063.36
2017-03-3113:002071.572072.422069.632069.71
2017-03-3112:302072.512073.522071.272071.53
2017-03-3112:00
2017-03-3111:302074.712074.712074.402074.40
2017-03-3111:002070.172075.542070.172074.66
2017-03-3110:302072.362073.122070.102070.15
2017-03-3110:002071.682072.842070.712072.45
2017-03-3109:302068.822072.332068.622071.64
2017-03-3109:002071.242071.242067.532068.74
2017-03-3015:002059.702059.832059.702059.83
2017-03-3014:302057.702061.642057.702059.64
2017-03-3014:002065.212065.212057.262057.65
2017-03-3013:302069.262069.262065.292065.29
2017-03-3013:002071.832072.332069.302069.32
2017-03-3012:302072.442073.722071.762071.76
2017-03-3012:00
2017-03-3011:302074.652074.902074.652074.90
2017-03-3011:002076.172076.172074.042074.66
2017-03-3010:302077.872078.852075.252076.25
2017-03-3010:002078.052079.012077.012077.82
2017-03-3009:302079.832079.832075.412077.67
2017-03-3009:002081.222084.722079.822079.82
2017-03-2915:002083.852084.562083.852084.56
2017-03-2914:302083.262083.502081.842083.50
2017-03-2914:002082.422083.602082.422083.36
2017-03-2913:302081.802082.592081.172082.41
2017-03-2913:002077.722081.762077.722081.75
2017-03-2912:302079.342079.342074.822077.66
2017-03-2912:00
2017-03-2911:302079.362079.752079.362079.75
2017-03-2911:002080.052081.952078.282079.33
2017-03-2910:302076.332079.962076.262079.96
2017-03-2910:002078.262079.472076.272076.34
2017-03-2909:302082.922083.572077.092078.30
2017-03-2909:002081.482085.012080.422082.85
2017-03-2815:002084.022085.862084.022085.86
2017-03-2814:302076.782083.052076.782083.05
2017-03-2814:002077.062077.352076.502076.78
2017-03-2813:302076.642077.382076.452077.04
2017-03-2813:002078.422078.552076.162076.63
2017-03-2812:302078.382079.422077.782078.44
2017-03-2812:00
2017-03-2811:302078.482078.562078.482078.56
2017-03-2811:002075.242078.622075.242078.55
2017-03-2810:302072.342076.022072.342075.23
2017-03-2810:002075.272075.562070.392072.21
2017-03-2809:302076.322077.232075.102075.35
2017-03-2809:002068.242076.542068.242076.35
2017-03-2715:002055.532055.532055.192055.19
2017-03-2714:302056.842057.072054.692055.65
2017-03-2714:002057.492057.542055.132056.82
2017-03-2713:302057.352058.812057.332057.49
2017-03-2713:002059.912060.632057.182057.36
2017-03-2712:302059.092060.592059.032059.93
2017-03-2712:00
2017-03-2711:302057.092057.092056.672056.67
2017-03-2711:002056.892058.022055.882057.29
2017-03-2710:302055.192057.842055.172056.91
2017-03-2710:002058.782058.782052.142055.27
2017-03-2709:302067.142067.142058.882058.88
2017-03-2709:002067.042068.472065.722067.14
2017-03-2415:002077.352077.712077.352077.71
2017-03-2414:302075.472077.702075.342077.03
2017-03-2414:002073.162075.532073.162075.52
2017-03-2413:302073.832074.652073.152073.16
2017-03-2413:002073.342073.822072.822073.82
2017-03-2412:302076.652076.652070.722073.35
2017-03-2412:00
2017-03-2411:302078.072078.412078.072078.41
2017-03-2411:002075.322078.312075.072078.21
2017-03-2410:302078.142080.622075.432075.43
2017-03-2410:002075.482078.182073.242078.17
2017-03-2409:302069.842075.722069.842075.71
2017-03-2409:002060.962069.602059.222069.60
2017-03-2315:002061.932061.932061.342061.34
2017-03-2314:302060.652062.252060.312062.16
2017-03-2314:002060.222061.252059.562060.66
2017-03-2313:302057.212061.012057.112060.40
2017-03-2313:002057.942058.412056.822057.19
2017-03-2312:302059.922059.922057.782057.96
2017-03-2312:00
2017-03-2311:302060.012060.442060.012060.44
2017-03-2311:002057.712059.722057.042059.72
2017-03-2310:302053.792059.132053.792057.70
2017-03-2310:002058.312058.962052.902053.71
2017-03-2309:302059.352059.392056.672058.26
2017-03-2309:002062.522064.302058.652059.50
2017-03-2215:002064.792064.792063.492063.49
2017-03-2214:302068.662068.862063.692065.41
2017-03-2214:002070.782070.812068.622068.62
2017-03-2213:302070.762071.532070.632070.75
2017-03-2213:002070.272070.792069.752070.70
2017-03-2212:302070.622071.542069.452070.14
2017-03-2212:00
2017-03-2211:302068.542068.542068.402068.40
2017-03-2211:002073.142073.182067.642068.58
2017-03-2210:302072.832073.712071.872073.14
2017-03-2210:002075.432075.642072.782072.89
2017-03-2209:302075.642076.032074.232075.29
2017-03-2209:002069.232076.652068.242075.70

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