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 
2017-01-1915:001993.571993.571993.231993.23
2017-01-1914:301994.191994.501993.381993.94
2017-01-1914:001991.991995.011991.991994.26
2017-01-1913:301989.881992.871989.881991.89
2017-01-1913:001991.421991.451988.821989.89
2017-01-1912:301991.081992.011986.541991.47
2017-01-1912:00
2017-01-1911:301990.751990.971990.751990.97
2017-01-1911:001996.351996.381990.091990.70
2017-01-1910:301996.661997.141995.061996.32
2017-01-1910:001996.271996.631994.051996.61
2017-01-1909:301991.481998.751991.351996.37
2017-01-1909:001994.601996.401991.231991.50
2017-01-1815:001982.001982.001981.401981.40
2017-01-1814:301982.961982.961980.441982.34
2017-01-1814:001973.011982.891973.001982.89
2017-01-1813:301973.611975.291972.861972.98
2017-01-1813:001971.051973.561970.691973.56
2017-01-1812:301967.841971.511966.031971.12
2017-01-1812:00
2017-01-1811:301969.231969.231969.091969.09
2017-01-1811:001965.581970.321965.581969.23
2017-01-1810:301967.731969.611965.571965.61
2017-01-1810:001962.591967.641960.911967.64
2017-01-1809:301971.711972.491962.761962.76
2017-01-1809:001974.041979.601970.981971.77
2017-01-1715:001979.921979.921979.261979.26
2017-01-1714:301981.311982.311978.151980.68
2017-01-1714:001985.721985.781980.871981.35
2017-01-1713:301988.451989.541984.701985.74
2017-01-1713:001989.511990.221987.371988.39
2017-01-1712:301990.911990.931988.861989.66
2017-01-1712:00
2017-01-1711:301992.141992.461992.141992.46
2017-01-1711:001994.881994.881990.841992.07
2017-01-1710:301995.741995.741993.351994.87
2017-01-1710:001987.161995.671987.161995.67
2017-01-1709:301990.771990.781983.171987.21
2017-01-1709:002003.722003.721989.261990.79
2017-01-1615:002008.152008.152008.112008.11
2017-01-1614:302006.972009.522006.932007.64
2017-01-1614:002008.002008.072006.402006.91
2017-01-1613:302005.082008.142004.882008.04
2017-01-1613:002003.422005.202001.972005.06
2017-01-1612:302005.742005.742002.902003.56
2017-01-1612:00
2017-01-1611:302008.082009.102008.082009.10
2017-01-1611:002012.572012.862008.162008.16
2017-01-1610:302011.992015.362011.992012.62
2017-01-1610:002019.482019.682010.972011.96
2017-01-1609:302019.342020.112018.122019.47
2017-01-1609:002020.892024.842019.462019.46
2017-01-1315:002024.762025.752024.762025.75
2017-01-1314:302023.742025.282023.272024.41
2017-01-1314:002021.282024.122021.272023.81
2017-01-1313:302023.442023.462021.202021.27
2017-01-1313:002023.702025.162023.192023.40
2017-01-1312:302025.052027.032022.202023.61
2017-01-1312:00
2017-01-1311:302022.132022.622022.132022.62
2017-01-1311:002022.982022.982019.782022.13
2017-01-1310:302020.602022.912020.192022.91
2017-01-1310:002019.942022.112018.962020.57
2017-01-1309:302015.632019.922014.782019.92
2017-01-1309:002005.972015.652005.882015.51
2017-01-1215:002013.332013.332013.122013.12
2017-01-1214:302016.062016.062012.612013.31
2017-01-1214:002010.072017.022010.072016.03
2017-01-1213:302007.482010.482006.602010.02
2017-01-1213:002006.922007.452004.652007.42
2017-01-1212:302017.542017.542006.862006.86
2017-01-1212:00
2017-01-1211:302019.002019.452019.002019.45
2017-01-1211:002023.132023.232016.642018.78
2017-01-1210:302020.732023.322020.732023.23
2017-01-1210:002016.122020.632014.512020.63
2017-01-1209:302013.142016.292011.622016.17
2017-01-1209:002029.332029.332012.382012.73
2017-01-1115:002031.792032.152031.792032.15
2017-01-1114:302031.522033.362031.342031.97
2017-01-1114:002031.272032.772031.182031.63
2017-01-1113:302032.222032.642030.892031.24
2017-01-1113:002034.342034.602032.222032.22
2017-01-1112:302035.722036.902034.092034.38
2017-01-1112:00
2017-01-1111:302036.402036.402036.352036.35
2017-01-1111:002034.052037.642033.882036.48
2017-01-1110:302033.372034.652033.002034.12
2017-01-1110:002035.322036.482033.202033.22
2017-01-1109:302034.692035.302032.022035.30
2017-01-1109:002037.872037.872033.072034.53
2017-01-1015:002037.672037.672036.842036.84
2017-01-1014:302032.822040.332032.782038.15
2017-01-1014:002035.242036.342032.412032.74
2017-01-1013:302029.342035.262029.342035.26
2017-01-1013:002028.172031.742028.172029.21
2017-01-1012:302042.822042.822028.362028.36
2017-01-1012:00
2017-01-1011:302047.612048.242047.612048.24
2017-01-1011:002045.902050.932045.902047.81
2017-01-1010:302042.902046.102042.902045.85
2017-01-1010:002039.332043.042038.622043.04
2017-01-1009:302042.922043.062038.882039.31
2017-01-1009:002040.182044.252038.382042.90
2017-01-0615:002039.572039.572039.392039.39
2017-01-0614:302037.902041.162037.902039.96
2017-01-0614:002036.092037.882035.512037.88
2017-01-0613:302034.702036.392031.642036.06
2017-01-0613:002036.412037.542034.652034.76
2017-01-0612:302034.582037.152034.582036.48
2017-01-0612:00
2017-01-0611:302034.432034.572034.432034.57
2017-01-0611:002032.692035.252032.692034.44
2017-01-0610:302033.992035.212031.192032.66
2017-01-0610:002031.942034.902031.942034.06
2017-01-0609:302029.672032.202029.202031.81
2017-01-0609:002021.842029.592021.842029.59
2017-01-0515:002031.552032.022031.552032.02
2017-01-0514:302027.952032.562027.812031.96
2017-01-0514:002030.002030.402026.772028.02
2017-01-0513:302031.562032.732029.672029.96
2017-01-0513:002029.612032.742029.542031.69
2017-01-0512:302028.592030.852027.932029.57
2017-01-0512:00
2017-01-0511:302029.772029.882029.772029.88
2017-01-0511:002028.762030.342028.392029.88
2017-01-0510:302028.772030.212025.892028.87
2017-01-0510:002024.672029.342023.892028.78
2017-01-0509:302026.272028.012024.062024.61
2017-01-0509:002026.932027.192019.722026.33
2017-01-0415:002023.952024.272023.952024.27
2017-01-0414:302023.552023.932021.622023.93
2017-01-0414:002021.452023.922021.302023.61
2017-01-0413:302018.412021.372018.402021.34
2017-01-0413:002019.052021.052018.292018.41
2017-01-0412:302018.602021.402017.942019.00
2017-01-0412:00
2017-01-0411:302019.152019.392019.152019.39
2017-01-0411:002020.172020.622017.822019.02
2017-01-0410:302018.722020.212017.722020.16
2017-01-0410:002014.842018.802014.622018.72
2017-01-0409:302004.162015.852004.162014.95
2017-01-0409:002000.742006.531999.332004.04
2016-12-3015:001988.141989.521988.141989.52
2016-12-3014:301989.941990.111987.501987.61
2016-12-3014:001988.921989.991988.841989.98
2016-12-3013:301991.791991.791989.041989.04
2016-12-3013:001987.231992.721987.231991.98
2016-12-3012:301985.091987.331985.091987.26
2016-12-3012:00
2016-12-3011:301980.811981.121980.811981.12
2016-12-3011:001979.301980.851977.491980.81
2016-12-3010:301973.031979.281973.031979.28
2016-12-3010:001973.881973.881972.301973.09
2016-12-3009:301973.541976.331972.421974.05
2016-12-3009:001973.581975.801972.961973.52
2016-12-2915:001981.231981.541981.231981.54
2016-12-2914:301976.261981.641976.261981.64
2016-12-2914:001977.071978.071975.071976.24
2016-12-2913:301974.981977.111974.041977.03
2016-12-2913:001978.811978.981973.711974.98
2016-12-2912:301983.491983.531978.581978.81
2016-12-2912:00
2016-12-2911:301983.661983.781983.661983.78
2016-12-2911:001979.901983.731979.101983.64
2016-12-2910:301976.091981.431976.001979.86
2016-12-2910:001983.741983.841976.361976.36
2016-12-2909:301986.971989.521982.751983.71
2016-12-2909:001990.541991.991986.581986.90
2016-12-2815:002001.522001.522001.512001.51
2016-12-2814:302003.042003.202000.022001.33
2016-12-2814:002002.632003.092002.262002.97
2016-12-2813:302002.242002.672001.912002.50
2016-12-2813:002001.452002.832000.922002.19
2016-12-2812:301998.092002.351998.092001.55
2016-12-2812:00
2016-12-2811:301997.241997.381997.241997.38
2016-12-2811:001996.581997.491996.521997.32
2016-12-2810:301996.531996.961996.251996.59
2016-12-2810:001994.761996.521994.561996.52
2016-12-2809:301993.261995.251993.261994.69
2016-12-2809:001984.891995.181984.891993.30
2016-12-2715:001987.761987.761987.481987.48
2016-12-2714:301985.831987.941984.361987.88
2016-12-2714:001988.031988.641985.591985.70
2016-12-2713:301990.371990.371987.741987.98
2016-12-2713:001992.091992.381990.461990.46
2016-12-2712:301995.131995.131991.751992.02
2016-12-2712:00
2016-12-2711:301993.281993.321993.281993.32
2016-12-2711:001993.341993.991992.681993.31
2016-12-2710:301991.061995.601991.061993.30
2016-12-2710:001987.681991.051987.681991.05
2016-12-2709:301987.651988.071986.931987.69
2016-12-2709:001986.811990.741986.391987.75
2016-12-2615:001987.551987.551987.501987.50
2016-12-2614:301989.601989.981986.431987.44
2016-12-2614:001988.801989.511988.111989.51
2016-12-2613:301988.471989.131988.181988.82
2016-12-2613:001988.531989.351988.161988.50
2016-12-2612:301989.321990.031988.271988.49
2016-12-2612:00
2016-12-2611:301989.041989.041988.921988.92
2016-12-2611:001988.161989.541988.121989.07
2016-12-2610:301986.071988.121986.071988.12
2016-12-2610:001985.651986.251985.101986.05
2016-12-2609:301984.031986.831983.831985.68
2016-12-2609:001980.361985.401979.901983.93
2016-12-2215:001978.151978.531978.151978.53
2016-12-2214:301974.811978.541973.981978.54
2016-12-2214:001976.051976.641973.941974.84
2016-12-2213:301977.721977.941975.751976.10
2016-12-2213:001977.821978.511976.811977.53
2016-12-2212:301977.881977.881975.691977.80
2016-12-2212:00
2016-12-2211:301977.851978.221977.851978.22
2016-12-2211:001976.051977.951975.111977.95
2016-12-2210:301975.141976.641975.141976.14
2016-12-2210:001974.281975.851974.041975.12
2016-12-2209:301974.421974.891972.291974.24
2016-12-2209:001978.071978.861973.471974.46
2016-12-2115:001981.131981.131981.111981.11
2016-12-2114:301981.501982.021978.821981.37
2016-12-2114:001979.711982.911979.711981.61
2016-12-2113:301987.501987.501978.801979.62
2016-12-2113:001990.991991.571987.731987.73
2016-12-2112:301990.461991.441989.931990.97
2016-12-2112:00
2016-12-2111:301990.411990.671990.411990.67
2016-12-2111:001991.901992.191989.441990.44
2016-12-2110:301992.851993.411991.381991.91
2016-12-2110:001994.381995.121992.961992.96
2016-12-2109:301993.871995.651993.701994.36
2016-12-2109:001996.221996.221993.231993.82
2016-12-2015:001993.991994.121993.991994.12
2016-12-2014:301993.771994.511993.021993.96
2016-12-2014:001993.471994.221992.871993.80
2016-12-2013:301990.141993.431990.011993.41
2016-12-2013:001987.261990.131987.031990.13
2016-12-2012:301984.781987.311984.781987.28
2016-12-2012:00
2016-12-2011:301984.071984.071984.041984.04
2016-12-2011:001980.901984.311980.901984.04
2016-12-2010:301981.461981.791979.871980.85
2016-12-2010:001980.111981.351978.221981.34
2016-12-2009:301980.701981.001978.941980.14
2016-12-2009:001975.651980.611975.651980.61
2016-12-1915:001979.261979.261979.021979.02
2016-12-1914:301977.101979.471976.741979.47
2016-12-1914:001976.001977.111975.231977.11
2016-12-1913:301974.111976.501974.111976.03
2016-12-1913:001973.811974.321971.961974.09
2016-12-1912:301971.971973.831971.871973.83
2016-12-1912:00
2016-12-1911:301971.411971.591971.411971.59
2016-12-1911:001971.351972.361970.821971.46
2016-12-1910:301971.591972.111969.571971.34
2016-12-1910:001976.541976.931971.291971.52
2016-12-1909:301975.271977.441975.081976.55
2016-12-1909:001976.281977.351972.861975.40
2016-12-1615:001979.971979.971979.631979.63
2016-12-1614:301979.421981.081979.171980.55
2016-12-1614:001976.481979.471976.481979.40
2016-12-1613:301975.461976.641974.621976.56
2016-12-1613:001977.721977.721975.491975.49
2016-12-1612:301978.541979.161976.061977.80
2016-12-1612:00
2016-12-1611:301980.251980.251979.751979.75
2016-12-1611:001979.841981.121979.431980.45
2016-12-1610:301976.421979.891976.421979.89
2016-12-1610:001978.341978.841975.881976.49
2016-12-1609:301982.271982.681976.521978.30
2016-12-1609:001982.381982.611980.031982.41
2016-12-1515:001969.611970.471969.611970.47
2016-12-1514:301972.441972.441968.361969.33
2016-12-1514:001971.051973.621971.051972.47
2016-12-1513:301965.261971.051965.261971.05
2016-12-1513:001962.121965.861961.221965.26
2016-12-1512:301966.231967.601962.031962.03
2016-12-1512:00
2016-12-1511:301964.931965.331964.931965.33
2016-12-1511:001970.671970.721964.791964.98
2016-12-1510:301970.081971.771969.711970.68
2016-12-1510:001971.371972.961969.581970.09
2016-12-1509:301971.481974.621970.461971.07
2016-12-1509:001966.951974.941966.101971.41
2016-12-1415:001967.191967.191966.911966.91
2016-12-1414:301968.781968.871966.321967.39
2016-12-1414:001968.381970.011968.001968.73
2016-12-1413:301968.151969.041968.021968.39
2016-12-1413:001968.551968.951966.761968.11
2016-12-1412:301968.801969.761968.181968.54
2016-12-1412:00
2016-12-1411:301967.161967.401967.161967.40
2016-12-1411:001967.801968.441966.291966.93
2016-12-1410:301966.611967.791966.301967.76
2016-12-1410:001970.301970.301966.581966.72
2016-12-1409:301970.511971.301969.411970.44
2016-12-1409:001972.741976.661970.381970.41
2016-12-1315:001970.171970.341970.171970.34
2016-12-1314:301968.421970.041968.121970.01
2016-12-1314:001966.251968.121965.251968.12
2016-12-1313:301962.811966.911962.811966.30
2016-12-1313:001960.431962.911960.411962.82
2016-12-1312:301956.181961.851955.731960.51
2016-12-1312:00
2016-12-1311:301955.551955.551954.901954.90
2016-12-1311:001954.501955.921953.981955.58
2016-12-1310:301954.031957.221954.031954.56
2016-12-1310:001949.331953.921947.571953.92
2016-12-1309:301946.791949.931946.721949.42
2016-12-1309:001946.321948.491945.441946.79
2016-12-1215:001944.051944.801944.051944.80
2016-12-1214:301943.101944.181941.491943.79
2016-12-1214:001941.051943.281940.781943.11
2016-12-1213:301937.121941.171936.091941.17
2016-12-1213:001933.881937.291932.021937.22
2016-12-1212:301935.131935.401930.501933.26
2016-12-1212:00
2016-12-1211:301937.701938.111937.701938.11
2016-12-1211:001945.411945.981936.741937.64
2016-12-1210:301943.911945.741943.461945.43
2016-12-1210:001940.521943.911937.931943.91
2016-12-1209:301938.611940.751937.161940.46
2016-12-1209:001941.641941.821934.711938.84

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