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 
2017-09-2515:002355.622355.632355.622355.63
2017-09-2514:302353.212357.792353.212355.73
2017-09-2514:002354.042354.212352.782353.11
2017-09-2513:302351.922354.172351.922354.03
2017-09-2513:002353.612354.042350.952351.81
2017-09-2512:302351.192353.992349.182353.62
2017-09-2512:00
2017-09-2511:302355.242355.242355.072355.07
2017-09-2511:002351.422355.992350.532355.25
2017-09-2510:302352.772352.772350.842351.43
2017-09-2510:002353.472355.392352.412352.73
2017-09-2509:302350.162354.872350.162353.67
2017-09-2509:002347.332354.252346.452350.27
2017-09-2215:002337.122337.122336.942336.94
2017-09-2214:302336.362337.622334.972336.90
2017-09-2214:002335.512337.182335.512336.27
2017-09-2213:302334.332335.292333.602335.29
2017-09-2213:002332.512334.692332.512334.30
2017-09-2212:302335.072335.072331.012332.38
2017-09-2212:00
2017-09-2211:302336.252336.252336.202336.20
2017-09-2211:002336.822338.322333.182336.43
2017-09-2210:302334.062337.782334.012337.06
2017-09-2210:002337.002338.912331.732333.97
2017-09-2209:302348.502348.982335.112336.98
2017-09-2209:002348.562352.652348.262348.51
2017-09-2115:002350.692350.692350.622350.62
2017-09-2114:302348.782351.832348.182350.65
2017-09-2114:002350.772350.882348.522348.78
2017-09-2113:302354.722354.722349.312350.81
2017-09-2113:002356.262356.362354.332354.71
2017-09-2112:302358.662358.962354.412356.29
2017-09-2112:00
2017-09-2111:302360.742360.742360.672360.67
2017-09-2111:002357.022360.602356.322360.55
2017-09-2110:302358.012359.342356.842356.84
2017-09-2110:002357.232360.192356.902358.01
2017-09-2109:302360.202360.442357.012357.15
2017-09-2109:002361.582362.382357.742360.13
2017-09-2015:002357.482357.482357.262357.26
2017-09-2014:302354.402357.732354.402357.50
2017-09-2014:002356.982357.202354.022354.34
2017-09-2013:302358.142358.962355.432357.03
2017-09-2013:002358.662361.582357.862358.07
2017-09-2012:302364.372364.842358.552358.63
2017-09-2012:00
2017-09-2011:302360.862360.862360.582360.58
2017-09-2011:002361.942362.502360.862360.92
2017-09-2010:302362.472362.812361.072362.04
2017-09-2010:002364.562364.562362.422362.50
2017-09-2009:302365.792368.062364.602364.64
2017-09-2009:002365.482366.392360.062365.87
2017-09-1915:002366.752367.322366.752367.32
2017-09-1914:302367.052367.532365.512366.78
2017-09-1914:002365.452367.422363.312366.96
2017-09-1913:302361.452365.512361.342365.42
2017-09-1913:002359.152361.442359.152361.44
2017-09-1912:302358.892362.322358.192359.17
2017-09-1912:00
2017-09-1911:302359.702359.982359.702359.98
2017-09-1911:002358.052360.392356.442360.12
2017-09-1910:302356.292358.752356.292358.21
2017-09-1910:002357.182357.182354.212356.20
2017-09-1909:302353.182357.242352.882357.24
2017-09-1909:002356.022356.972350.842353.26
2017-09-1515:002341.442341.922341.442341.92
2017-09-1514:302337.682340.512335.922340.51
2017-09-1514:002336.762339.012335.932337.72
2017-09-1513:302335.822336.872335.222336.79
2017-09-1513:002332.652337.372332.652335.86
2017-09-1512:302327.512334.712327.512332.67
2017-09-1512:00
2017-09-1511:302325.842325.972325.842325.97
2017-09-1511:002327.062328.052325.792325.84
2017-09-1510:302328.482330.572327.052327.11
2017-09-1510:002331.902333.572328.472328.47
2017-09-1509:302329.612332.152329.612331.92
2017-09-1509:002324.872329.882324.872329.43
2017-09-1415:002328.392328.392327.632327.63
2017-09-1414:302329.492329.682325.192328.11
2017-09-1414:002330.222330.612329.372329.40
2017-09-1413:302324.222330.392323.962330.32
2017-09-1413:002330.372331.192323.592324.18
2017-09-1412:302332.282332.372327.092330.31
2017-09-1412:00
2017-09-1411:302333.712334.242333.712334.24
2017-09-1411:002340.652340.652333.422333.75
2017-09-1410:302339.902342.312339.382340.74
2017-09-1410:002341.912343.062339.692339.91
2017-09-1409:302336.552342.622336.552341.80
2017-09-1409:002338.412339.972336.162336.56
2017-09-1315:002335.562335.562335.502335.50
2017-09-1314:302336.602337.592335.292335.93
2017-09-1314:002336.192336.542334.792336.54
2017-09-1313:302336.002337.432335.832336.27
2017-09-1313:002334.782336.542334.782336.01
2017-09-1312:302331.872336.552331.812334.74
2017-09-1312:00
2017-09-1311:302330.882330.902330.882330.90
2017-09-1311:002329.522330.972328.022330.91
2017-09-1310:302330.762330.762328.962329.57
2017-09-1310:002329.642330.702328.582330.70
2017-09-1309:302326.052329.562326.052329.56
2017-09-1309:002328.032328.952325.742326.17
2017-09-1215:002318.832318.902318.832318.90
2017-09-1214:302317.582319.882317.512318.77
2017-09-1214:002315.472317.742315.382317.54
2017-09-1213:302318.452319.462315.212315.47
2017-09-1213:002313.582318.782313.582318.78
2017-09-1212:302315.532317.172312.502313.40
2017-09-1212:00
2017-09-1211:302313.592313.612313.592313.61
2017-09-1211:002314.672315.702313.442313.54
2017-09-1210:302314.582315.412314.472314.77
2017-09-1210:002315.232315.972313.492314.60
2017-09-1209:302318.172318.172312.572314.85
2017-09-1209:002321.472321.872317.192318.14
2017-09-1115:002303.342303.642303.342303.64
2017-09-1114:302301.122302.982301.122302.98
2017-09-1114:002302.742303.252301.142301.14
2017-09-1113:302300.282303.862300.282302.80
2017-09-1113:002304.972305.202300.172300.30
2017-09-1112:302304.472307.632304.472304.95
2017-09-1112:00
2017-09-1111:302304.082304.082303.962303.96
2017-09-1111:002306.082307.892303.862303.86
2017-09-1110:302310.172310.172305.062306.12
2017-09-1110:002308.852310.302307.442310.16
2017-09-1109:302306.332309.252305.482308.92
2017-09-1109:002296.922307.122295.922306.46
2017-09-0815:002278.182278.182277.612277.61
2017-09-0814:302273.252278.452272.742278.45
2017-09-0814:002286.582286.582273.302273.30
2017-09-0813:302283.672286.972282.632286.91
2017-09-0813:002281.102285.102281.102283.72
2017-09-0812:302284.932287.062280.752281.02
2017-09-0812:00
2017-09-0811:302285.762285.762285.752285.75
2017-09-0811:002285.872287.672285.622285.88
2017-09-0810:302286.462287.932285.912285.91
2017-09-0810:002283.882287.262283.882286.37
2017-09-0809:302283.202285.452280.192283.87
2017-09-0809:002275.552283.272275.552283.06
2017-09-0715:002280.242280.632280.242280.63
2017-09-0714:302278.232280.562278.192280.56
2017-09-0714:002279.762279.762273.932278.44
2017-09-0713:302275.792281.132274.952279.77
2017-09-0713:002275.062276.752269.012275.78
2017-09-0712:302285.342286.982274.952274.95
2017-09-0712:00
2017-09-0711:302283.142283.812283.142283.81
2017-09-0711:002282.562284.432281.072283.03
2017-09-0710:302285.222287.552280.832282.56
2017-09-0710:002288.442290.662285.232285.23
2017-09-0709:302283.622290.992283.622290.05
2017-09-0709:002278.212285.412277.582283.77
2017-09-0615:002267.282267.282266.292266.29
2017-09-0614:302267.522267.852265.182267.61
2017-09-0614:002266.372269.282265.882267.53
2017-09-0613:302261.802266.642261.722266.46
2017-09-0613:002262.022264.932261.782261.80
2017-09-0612:302252.632262.742252.552261.96
2017-09-0612:00
2017-09-0611:302254.322254.592254.322254.59
2017-09-0611:002252.982255.482252.442254.36
2017-09-0610:302254.042254.832252.022253.08
2017-09-0610:002247.612255.412247.212253.99
2017-09-0609:302251.722255.242246.382247.72
2017-09-0609:002230.432252.522223.552252.49
2017-09-0515:002248.912248.912248.452248.45
2017-09-0514:302251.402253.422247.902248.63
2017-09-0514:002259.712259.712251.392251.39
2017-09-0513:302261.762261.772255.662259.81
2017-09-0513:002258.582264.832257.172261.79
2017-09-0512:302256.562258.572249.622258.49
2017-09-0512:00
2017-09-0511:302258.752258.752258.052258.05
2017-09-0511:002262.052263.512253.052258.68
2017-09-0510:302277.642278.112262.042262.04
2017-09-0510:002283.472283.472277.312277.59
2017-09-0509:302287.122290.142283.472283.52
2017-09-0509:002293.482293.622285.292287.11
2017-09-0415:002291.342291.342290.702290.70
2017-09-0414:302292.102292.522291.382291.74
2017-09-0414:002292.282292.342289.062292.01
2017-09-0413:302290.222293.902290.222292.32
2017-09-0413:002290.082290.722288.342290.20
2017-09-0412:302294.172294.492288.312290.00
2017-09-0412:00
2017-09-0411:302295.992296.112295.992296.11
2017-09-0411:002294.122295.972292.842295.97
2017-09-0410:302286.212294.922285.222294.19
2017-09-0410:002295.312295.312285.452286.22
2017-09-0409:302310.462310.842295.162295.40
2017-09-0409:002318.802320.262306.742310.33
2017-09-0115:002327.672327.672327.432327.43
2017-09-0114:302328.732331.632327.482328.01
2017-09-0114:002323.832328.812323.212328.81
2017-09-0113:302324.092324.592323.552323.82
2017-09-0113:002325.112325.812323.062324.08
2017-09-0112:302323.592325.152320.592325.15
2017-09-0112:00
2017-09-0111:302324.582324.582324.212324.21
2017-09-0111:002322.952324.752322.602324.50
2017-09-0110:302321.082323.882321.082322.82
2017-09-0110:002318.432321.082317.692321.08
2017-09-0109:302318.492322.012318.242318.40
2017-09-0109:002326.412326.532318.592318.59
2017-08-3115:002319.332319.472319.332319.47
2017-08-3114:302321.312321.312318.372319.27
2017-08-3114:002319.052321.692319.052321.53
2017-08-3113:302320.132320.172318.262319.02
2017-08-3113:002319.682320.352318.442320.05
2017-08-3112:302317.692320.452317.692319.68
2017-08-3112:00
2017-08-3111:302317.452317.452317.372317.37
2017-08-3111:002317.802319.322317.092317.59
2017-08-3110:302317.332319.592317.332317.88
2017-08-3110:002316.072318.562316.072317.33
2017-08-3109:302315.372316.842315.142316.06
2017-08-3109:002315.652317.442313.272315.38
2017-08-3015:002310.962310.962310.932310.93
2017-08-3014:302307.382310.762307.382310.76
2017-08-3014:002308.512313.762307.712307.71
2017-08-3013:302301.112308.532301.112308.53
2017-08-3013:002302.052303.582300.452301.16
2017-08-3012:302299.682302.102298.732302.03
2017-08-3012:00
2017-08-3011:302298.132298.282298.132298.28
2017-08-3011:002299.852299.922296.762298.22
2017-08-3010:302304.012305.532299.692299.78
2017-08-3010:002303.922303.922301.342303.35
2017-08-3009:302306.392308.442303.932303.93
2017-08-3009:002311.222311.222302.762306.18
2017-08-2915:002299.952300.862299.952300.86
2017-08-2914:302302.232302.232298.942299.65
2017-08-2914:002298.612302.952298.612302.72
2017-08-2913:302298.292298.562297.682298.52
2017-08-2913:002296.832298.682295.742298.30
2017-08-2912:302294.142298.922294.142296.77
2017-08-2912:00
2017-08-2911:302293.312293.642293.312293.64
2017-08-2911:002287.882293.762287.482293.39
2017-08-2910:302288.912288.962286.992287.92
2017-08-2910:002290.392291.252287.792288.96
2017-08-2909:302286.632290.732283.922290.33
2017-08-2909:002282.242291.152282.242286.49
2017-08-2815:002297.652298.122297.652298.12
2017-08-2814:302297.432297.712295.212297.66
2017-08-2814:002295.922297.442295.632297.41
2017-08-2813:302294.682295.862292.982295.85
2017-08-2813:002293.692294.992293.062294.70
2017-08-2812:302289.142293.702287.882293.63
2017-08-2812:00
2017-08-2811:302287.942288.072287.942288.07
2017-08-2811:002287.822288.682286.562288.18
2017-08-2810:302292.542293.182288.032288.03
2017-08-2810:002292.242292.762290.922292.50
2017-08-2809:302294.322294.322290.642292.24
2017-08-2809:002291.702297.622291.702294.48
2017-08-2515:002285.112285.312285.112285.31
2017-08-2514:302286.632286.672284.662285.06
2017-08-2514:002284.562287.642284.562286.62
2017-08-2513:302286.072286.092284.342284.54
2017-08-2513:002283.222286.072282.112286.07
2017-08-2512:302285.222287.372283.202283.23
2017-08-2512:00
2017-08-2511:302283.962283.962283.952283.95
2017-08-2511:002281.752283.932280.492283.93
2017-08-2510:302279.132281.912279.132281.77
2017-08-2510:002284.072284.072279.042279.08
2017-08-2509:302281.692285.692281.692284.19
2017-08-2509:002285.872285.872281.762281.76
2017-08-2415:002282.402282.402281.702281.70
2017-08-2414:302282.712284.102281.332282.65
2017-08-2414:002283.262284.372282.192283.04
2017-08-2413:302284.432285.182283.212283.23
2017-08-2413:002287.372287.872283.372284.43
2017-08-2412:302288.252288.252285.682287.42
2017-08-2412:00
2017-08-2411:302287.812287.862287.812287.86
2017-08-2411:002285.682289.702285.152287.87
2017-08-2410:302285.662286.062283.122285.70
2017-08-2410:002284.662287.382284.482285.80
2017-08-2409:302284.722285.182282.702284.68
2017-08-2409:002280.172286.802280.172284.63
2017-08-2315:002280.732280.782280.732280.78
2017-08-2314:302280.552280.632278.612279.88
2017-08-2314:002281.602281.602279.302280.35
2017-08-2313:302283.812284.972282.242282.24
2017-08-2313:002282.182284.272282.182283.87
2017-08-2312:302282.012282.722277.452282.21
2017-08-2312:00
2017-08-2311:302284.852284.852284.382284.38
2017-08-2311:002283.742285.312283.742285.02
2017-08-2310:302287.902287.902283.042283.69
2017-08-2310:002287.442288.692286.992288.02
2017-08-2309:302284.422287.742284.202287.43
2017-08-2309:002293.582293.582284.302284.85
2017-08-2215:002275.002275.002274.282274.28
2017-08-2214:302272.692275.182272.322275.18
2017-08-2214:002275.002275.132271.042272.64
2017-08-2213:302278.882278.882273.542274.55
2017-08-2213:002278.992278.992276.932278.81
2017-08-2212:302277.892279.152277.582278.94
2017-08-2212:00
2017-08-2211:302275.982275.982275.672275.67
2017-08-2211:002275.412276.182274.032276.12
2017-08-2210:302279.232279.232273.042275.43
2017-08-2210:002274.932280.912274.862279.25
2017-08-2209:302269.882275.542269.882274.84
2017-08-2209:002271.622275.252269.912269.91
2017-08-2115:002273.212273.212272.622272.62
2017-08-2114:302273.032274.472272.492273.33
2017-08-2114:002271.962273.102270.942273.10
2017-08-2113:302270.102272.492269.952271.97
2017-08-2113:002273.082273.272269.992270.07
2017-08-2112:302271.322274.702270.652273.12
2017-08-2112:00
2017-08-2111:302269.662269.872269.662269.87
2017-08-2111:002268.442270.342266.382269.63
2017-08-2110:302274.532275.152268.442268.49
2017-08-2110:002276.462276.462271.702274.48
2017-08-2109:302272.432278.312272.172276.65
2017-08-2109:002274.142277.662270.622272.23

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