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 
2017-03-2415:002077.352077.712077.352077.71
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
2017-03-2115:002096.482096.482096.412096.41
2017-03-2114:302097.232098.612095.492097.07
2017-03-2114:002096.962097.382096.522097.27
2017-03-2113:302095.932097.042095.932096.96
2017-03-2113:002097.422097.502095.832095.92
2017-03-2112:302096.162097.462095.962097.38
2017-03-2112:00
2017-03-2111:302094.522094.742094.522094.74
2017-03-2111:002097.702097.902093.932094.59
2017-03-2110:302093.982099.352093.982097.71
2017-03-2110:002090.912094.142090.912093.91
2017-03-2109:302089.022091.442088.722090.90
2017-03-2109:002087.602091.162087.552089.04
2017-03-1715:002089.862090.662089.862090.66
2017-03-1714:302087.322090.492087.112090.49
2017-03-1714:002087.682087.682086.192087.19
2017-03-1713:302087.362089.882087.342087.71
2017-03-1713:002086.282087.612086.282087.33
2017-03-1712:302086.072086.422084.762086.36
2017-03-1712:00
2017-03-1711:302086.322086.592086.322086.59
2017-03-1711:002087.862087.862085.362086.46
2017-03-1710:302090.832090.972087.862087.91
2017-03-1710:002089.492090.992088.852090.85
2017-03-1709:302083.592090.132083.092089.50
2017-03-1709:002084.202085.502083.242083.47
2017-03-1615:002090.832090.832090.812090.81
2017-03-1614:302086.982091.092086.982091.09
2017-03-1614:002087.442088.502086.842086.91
2017-03-1613:302086.122087.802085.812087.44
2017-03-1613:002085.932086.162085.502086.08
2017-03-1612:302081.642086.192081.172086.04
2017-03-1612:00
2017-03-1611:302081.672081.692081.672081.69
2017-03-1611:002083.202083.202080.122081.58
2017-03-1610:302081.952084.182081.952083.22
2017-03-1610:002079.272084.622078.752082.05
2017-03-1609:302079.742080.772078.762079.32
2017-03-1609:002070.272079.552067.382079.51
2017-03-1515:002080.482080.482080.102080.10
2017-03-1514:302079.342081.042079.282080.91
2017-03-1514:002079.722079.832078.602079.37
2017-03-1513:302079.862080.212079.552079.73
2017-03-1513:002084.082084.342079.912079.91
2017-03-1512:302087.002087.012083.432083.96
2017-03-1512:00
2017-03-1511:302085.502085.502085.422085.42
2017-03-1511:002085.662086.102085.402085.48
2017-03-1510:302084.262085.702084.212085.66
2017-03-1510:002084.142084.362083.832084.26
2017-03-1509:302084.752086.022084.162084.18
2017-03-1509:002087.232087.642083.812084.74
2017-03-1415:002093.472093.472093.082093.08
2017-03-1414:302093.382094.572092.922093.93
2017-03-1414:002093.272093.512092.332093.44
2017-03-1413:302092.632093.292092.442093.26
2017-03-1413:002092.352092.812092.162092.60
2017-03-1412:302091.362093.132091.362092.42
2017-03-1412:00
2017-03-1411:302090.402090.602090.402090.60
2017-03-1411:002089.392090.772089.072090.47
2017-03-1410:302088.362089.552088.362089.36
2017-03-1410:002085.852088.852085.702088.41
2017-03-1409:302083.162085.952082.542085.88
2017-03-1409:002088.712088.712083.282083.28
2017-03-1315:002088.572089.122088.572089.12
2017-03-1314:302088.762089.402088.492088.49
2017-03-1314:002090.232091.012088.712088.79
2017-03-1313:302091.072091.862090.202090.28
2017-03-1313:002092.082092.772091.102091.10
2017-03-1312:302093.342093.342090.082092.19
2017-03-1312:00
2017-03-1311:302093.712093.972093.712093.97
2017-03-1311:002094.232094.932092.872093.65
2017-03-1310:302095.722095.762093.142094.33
2017-03-1310:002093.832096.222093.652095.76
2017-03-1309:302091.922095.152091.912093.86
2017-03-1309:002090.012093.232088.382092.00
2017-03-1015:002091.582091.582091.052091.05
2017-03-1014:302089.752092.032089.502091.62
2017-03-1014:002088.752089.842087.462089.79
2017-03-1013:302087.072088.662087.042088.65
2017-03-1013:002087.192087.192086.302087.06
2017-03-1012:302089.922089.922085.852087.17
2017-03-1012:00
2017-03-1011:302089.552089.552089.402089.40
2017-03-1011:002089.182090.902088.912089.60
2017-03-1010:302090.292090.592089.012089.19
2017-03-1010:002089.902090.492089.082090.23
2017-03-1009:302089.982091.812089.462089.87
2017-03-1009:002090.702092.712088.462089.99
2017-03-0915:002075.532075.532075.282075.28
2017-03-0914:302073.832075.912073.832075.70
2017-03-0914:002074.142074.922073.762073.88
2017-03-0913:302075.232076.222074.182074.18
2017-03-0913:002072.132075.752072.082075.17
2017-03-0912:302072.782073.032072.092072.12
2017-03-0912:00
2017-03-0911:302073.302073.332073.302073.33
2017-03-0911:002071.762073.312070.822073.28
2017-03-0910:302072.722074.062071.782071.78
2017-03-0910:002073.502073.502071.192072.70
2017-03-0909:302072.092073.732070.852073.64
2017-03-0909:002071.632072.762069.152072.06
2017-03-0815:002066.072066.412066.072066.41
2017-03-0814:302064.812065.812062.992065.81
2017-03-0814:002064.602065.602064.472064.83
2017-03-0813:302064.232065.102064.022064.59
2017-03-0813:002064.642065.162064.082064.18
2017-03-0812:302063.312064.732062.222064.61
2017-03-0812:00
2017-03-0811:302063.172063.172063.002063.00
2017-03-0811:002061.402063.492061.052063.30
2017-03-0810:302058.512061.372057.432061.37
2017-03-0810:002064.372064.372058.392058.60
2017-03-0809:302065.682067.382064.362064.42
2017-03-0809:002063.522065.792062.062065.64
2017-03-0715:002062.932063.272062.932063.27
2017-03-0714:302062.002062.922061.712062.22
2017-03-0714:002062.672063.502061.982061.98
2017-03-0713:302060.772062.682060.302062.64
2017-03-0713:002063.192063.242060.722060.74
2017-03-0712:302063.362063.892062.452063.19
2017-03-0712:00
2017-03-0711:302063.042063.262063.042063.26
2017-03-0711:002065.052065.412062.732063.23
2017-03-0710:302066.172066.172065.042065.04
2017-03-0710:002064.792066.752064.792066.26
2017-03-0709:302061.832065.312061.832064.80
2017-03-0709:002061.592062.802060.822061.87
2017-03-0615:002061.402061.432061.402061.43
2017-03-0614:302063.402064.182060.412061.30
2017-03-0614:002062.012063.462061.842063.39
2017-03-0613:302063.052063.062061.022061.88
2017-03-0613:002062.732063.512062.512063.06
2017-03-0612:302061.552062.932061.012062.70
2017-03-0612:00
2017-03-0611:302062.302062.302062.302062.30
2017-03-0611:002063.652063.652061.532062.31
2017-03-0610:302060.742063.642060.742063.64
2017-03-0610:002059.242060.722059.242060.72
2017-03-0609:302061.152062.492059.182059.18
2017-03-0609:002060.402063.342059.522061.04
2017-03-0315:002060.902061.052060.902061.05
2017-03-0314:302057.152060.982056.132060.98
2017-03-0314:002059.112060.192057.192057.19
2017-03-0313:302060.502060.552058.652059.07
2017-03-0313:002061.792063.482059.112060.46
2017-03-0312:302065.652065.652061.072061.78
2017-03-0312:00
2017-03-0311:302067.212067.212067.152067.15
2017-03-0311:002065.552067.232065.382067.08
2017-03-0310:302066.612067.062064.672065.43
2017-03-0310:002067.362067.382065.442066.57
2017-03-0309:302067.402069.522067.042067.51
2017-03-0309:002062.502068.062061.892067.39
2017-03-0215:002066.622066.842066.622066.84
2017-03-0214:302065.022067.512065.022065.68
2017-03-0214:002063.922064.972063.602064.71
2017-03-0213:302063.212064.232062.872063.91
2017-03-0213:002063.902065.272063.292063.29
2017-03-0212:302065.782066.722063.762063.86
2017-03-0212:00
2017-03-0211:302067.222067.492067.222067.49
2017-03-0211:002065.622067.172065.462067.17
2017-03-0210:302066.392067.142065.212065.53
2017-03-0210:002066.852067.972065.632066.50
2017-03-0209:302066.852069.012066.742066.76
2017-03-0209:002069.062070.942067.082067.08
2017-03-0115:002052.122052.312052.122052.31
2017-03-0114:302051.592052.292050.372051.96
2017-03-0114:002049.352051.382049.112051.38
2017-03-0113:302046.892050.332046.892049.35
2017-03-0113:002045.152048.032045.152046.93
2017-03-0112:302042.532046.162041.592045.22
2017-03-0112:00
2017-03-0111:302037.022037.022036.892036.89
2017-03-0111:002033.912039.732031.402036.99
2017-03-0110:302042.622042.622033.972034.06
2017-03-0110:002043.112044.202042.332042.66
2017-03-0109:302043.002044.652042.982043.12
2017-03-0109:002042.072045.402037.712043.30
2017-02-2815:002039.852039.852039.152039.15
2017-02-2814:302048.502048.502039.962040.29
2017-02-2814:002049.142050.082047.972048.44
2017-02-2813:302050.532050.532049.212049.21
2017-02-2813:002052.522053.332050.422050.54
2017-02-2812:302053.662054.142051.502052.56
2017-02-2812:00
2017-02-2811:302053.542053.542053.482053.48
2017-02-2811:002052.622053.602052.462053.60
2017-02-2810:302051.922054.762051.772052.60
2017-02-2810:002047.432052.292047.432051.91
2017-02-2809:302046.802049.622046.362047.45
2017-02-2809:002039.482047.842039.432046.78
2017-02-2715:002032.762032.762032.472032.47
2017-02-2714:302033.242034.852031.942032.82
2017-02-2714:002034.242035.662033.212033.22
2017-02-2713:302036.142036.262034.122034.13
2017-02-2713:002033.812036.492033.812036.22
2017-02-2712:302032.612033.862032.032033.77
2017-02-2712:00
2017-02-2711:302028.462028.462028.202028.20
2017-02-2711:002028.262028.972027.562028.62
2017-02-2710:302025.092028.642024.202028.38
2017-02-2710:002034.642035.142022.642024.84
2017-02-2709:302036.042037.732033.452034.75
2017-02-2709:002035.772036.622032.772035.94
2017-02-2415:002042.862042.862042.742042.74
2017-02-2414:302044.122044.122041.452043.01
2017-02-2414:002042.682044.242042.682044.07
2017-02-2413:302040.962042.762040.952042.54
2017-02-2413:002043.222043.712038.172040.89
2017-02-2412:302046.732047.002043.272043.27
2017-02-2412:00
2017-02-2411:302047.592047.832047.592047.83
2017-02-2411:002049.212049.612047.082047.74
2017-02-2410:302050.312050.312048.162049.24
2017-02-2410:002045.822050.612045.822050.28
2017-02-2409:302038.542046.582038.542045.85
2017-02-2409:002039.312039.312037.062038.53
2017-02-2315:002050.242050.362050.242050.36
2017-02-2314:302047.542050.442047.122050.44
2017-02-2314:002048.592048.592046.032047.49
2017-02-2313:302047.962049.962047.902048.72
2017-02-2313:002047.732047.972046.952047.97
2017-02-2312:302046.462047.672046.042047.67
2017-02-2312:00
2017-02-2311:302046.442046.442046.392046.39
2017-02-2311:002043.642046.572043.642046.46
2017-02-2310:302044.472044.522043.412043.65
2017-02-2310:002044.082044.492042.342044.43
2017-02-2309:302048.572048.942044.092044.09
2017-02-2309:002050.742051.152048.252048.32
2017-02-2215:002046.542047.182046.542047.18
2017-02-2214:302045.782046.272044.972046.27
2017-02-2214:002044.162046.082044.062045.84
2017-02-2213:302042.902044.162042.172044.12
2017-02-2213:002043.692044.362042.992042.99
2017-02-2212:302043.602043.892042.582043.55
2017-02-2212:00
2017-02-2211:302044.002044.002043.742043.74
2017-02-2211:002042.862044.312042.682044.00
2017-02-2210:302046.072046.762042.882042.92
2017-02-2210:002046.182046.302044.102046.06
2017-02-2209:302045.792048.102045.062046.17
2017-02-2209:002050.572050.672044.992045.83
2017-02-2115:002047.732048.222047.732048.22
2017-02-2114:302046.232047.692046.232047.65
2017-02-2114:002045.852046.352045.522046.30
2017-02-2113:302046.352046.532045.842045.84
2017-02-2113:002045.922047.282045.922046.35
2017-02-2112:302045.952046.022043.782045.86
2017-02-2112:00
2017-02-2111:302042.692042.732042.692042.73
2017-02-2111:002044.932045.092042.322042.64
2017-02-2110:302043.632046.202043.632044.95
2017-02-2110:002041.432044.402040.882043.62
2017-02-2109:302041.422042.052040.602041.39
2017-02-2109:002042.072042.872040.482041.38
2017-02-2015:002042.482042.482042.462042.46
2017-02-2014:302040.352042.992040.172042.69
2017-02-2014:002037.762040.642037.672040.37
2017-02-2013:302038.192038.902037.392037.77
2017-02-2013:002038.902039.482038.052038.18
2017-02-2012:302036.822039.052036.552038.67
2017-02-2012:00
2017-02-2011:302034.342034.392034.342034.39
2017-02-2011:002033.152034.732033.022034.25
2017-02-2010:302032.372033.612032.312033.04
2017-02-2010:002035.242035.522032.232032.37
2017-02-2009:302034.032036.802033.942035.22
2017-02-2009:002036.122036.322032.712034.01
2017-02-1715:002040.042040.042039.692039.69
2017-02-1714:302039.812040.032037.892040.03
2017-02-1714:002040.812040.812039.322039.91
2017-02-1713:302038.792041.872038.792040.91
2017-02-1713:002036.942039.002036.682038.76
2017-02-1712:302036.142037.822035.472036.91
2017-02-1712:00
2017-02-1711:302038.142038.142038.102038.10
2017-02-1711:002038.892039.522037.402038.23
2017-02-1710:302039.282040.452037.852038.78
2017-02-1710:002035.152039.102035.152039.10
2017-02-1709:302028.012035.042027.142035.04
2017-02-1709:002033.952034.402028.152028.20

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