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 
2017-05-2615:002177.182177.182176.472176.47
2017-05-2614:302178.672178.822175.922177.28
2017-05-2614:002180.662180.662173.762178.67
2017-05-2613:302179.262180.832179.212180.69
2017-05-2613:002180.412180.592177.942179.27
2017-05-2612:302179.212180.702178.632180.36
2017-05-2612:00
2017-05-2611:302179.612179.662179.612179.66
2017-05-2611:002181.632181.632177.202179.39
2017-05-2610:302183.242185.052181.782181.78
2017-05-2610:002180.402183.222180.122183.22
2017-05-2609:302186.442186.482180.202180.26
2017-05-2609:002192.942192.942186.162186.29
2017-05-2515:002193.442193.442192.712192.71
2017-05-2514:302194.892196.642193.542193.54
2017-05-2514:002195.272196.292194.872194.93
2017-05-2513:302194.692196.402194.572195.29
2017-05-2513:002196.722196.722194.262194.66
2017-05-2512:302196.802197.192194.342196.70
2017-05-2512:00
2017-05-2511:302196.792196.832196.792196.83
2017-05-2511:002199.872199.932196.382196.83
2017-05-2510:302198.682200.122198.322199.95
2017-05-2510:002196.292198.152194.482198.15
2017-05-2509:302190.842196.592190.632196.23
2017-05-2509:002191.502195.962190.622190.77
2017-05-2415:002190.622190.622190.442190.44
2017-05-2414:302188.212190.732188.212190.62
2017-05-2414:002186.362188.432186.362188.13
2017-05-2413:302186.422187.862186.022186.41
2017-05-2413:002186.712187.542186.452186.49
2017-05-2412:302186.212189.132186.212186.49
2017-05-2412:00
2017-05-2411:302185.852186.122185.852186.12
2017-05-2411:002186.772186.802183.022185.59
2017-05-2410:302187.442187.442186.272186.65
2017-05-2410:002186.352188.172186.062187.34
2017-05-2409:302185.512187.092184.082186.12
2017-05-2409:002191.112191.142185.272185.51
2017-05-2315:002176.502176.682176.502176.68
2017-05-2314:302177.982178.082174.232176.17
2017-05-2314:002179.642180.282177.822177.92
2017-05-2313:302180.692180.692179.582179.72
2017-05-2313:002180.432181.032179.762180.67
2017-05-2312:302183.702184.072180.052180.34
2017-05-2312:00
2017-05-2311:302183.492183.492183.412183.41
2017-05-2311:002183.082183.422182.262183.34
2017-05-2310:302179.792183.692179.792183.13
2017-05-2310:002181.352181.352177.512179.68
2017-05-2309:302180.132182.002178.732181.38
2017-05-2309:002175.232181.992175.232180.12
2017-05-2215:002169.762169.762169.332169.33
2017-05-2214:302167.902170.242167.762170.10
2017-05-2214:002168.652169.472167.922167.92
2017-05-2213:302168.652169.252168.402168.60
2017-05-2213:002168.802168.932168.272168.52
2017-05-2212:302167.362168.742164.512168.74
2017-05-2212:00
2017-05-2211:302167.182167.182166.672166.67
2017-05-2211:002166.702168.832166.582167.49
2017-05-2210:302162.782166.752161.992166.60
2017-05-2210:002160.612163.442160.022163.00
2017-05-2209:302164.922165.122159.572160.42
2017-05-2209:002160.972165.432159.112164.99
2017-05-1915:002155.642155.642155.062155.06
2017-05-1914:302156.442156.442154.462156.03
2017-05-1914:002152.682156.642152.682156.50
2017-05-1913:302152.922153.332152.172152.61
2017-05-1913:002153.202154.832152.752152.92
2017-05-1912:302152.662153.362151.592153.31
2017-05-1912:00
2017-05-1911:302152.142152.142152.052152.05
2017-05-1911:002151.862152.252150.782152.16
2017-05-1910:302153.312155.432151.772151.89
2017-05-1910:002148.932153.642147.912153.39
2017-05-1909:302154.812154.892148.582149.23
2017-05-1909:002159.412160.732153.442154.76
2017-05-1815:002153.512153.512153.172153.17
2017-05-1814:302152.802153.652152.202153.52
2017-05-1814:002149.492153.152149.492152.80
2017-05-1813:302149.292150.522148.652150.46
2017-05-1813:002147.972150.932147.972149.26
2017-05-1812:302146.922148.352145.772147.92
2017-05-1812:00
2017-05-1811:302147.892148.242147.892148.24
2017-05-1811:002143.082147.962143.082147.96
2017-05-1810:302141.862143.052140.942143.05
2017-05-1810:002140.912141.922136.992141.86
2017-05-1809:302149.682149.742140.772140.96
2017-05-1809:002135.652150.462135.652149.78
2017-05-1715:002166.712166.712166.622166.62
2017-05-1714:302168.112168.172165.402166.97
2017-05-1714:002165.582168.512165.582168.26
2017-05-1713:302164.492166.292164.482165.55
2017-05-1713:002163.342164.612163.282164.48
2017-05-1712:302163.292163.592161.102163.36
2017-05-1712:00
2017-05-1711:302165.692165.772165.692165.77
2017-05-1711:002165.522168.262165.272165.78
2017-05-1710:302165.182165.742163.952165.58
2017-05-1710:002161.652165.982161.652165.17
2017-05-1709:302160.502161.772157.922161.77
2017-05-1709:002156.572160.532156.272160.45
2017-05-1615:002164.212164.332164.212164.33
2017-05-1614:302161.652164.322160.382164.17
2017-05-1614:002160.692161.902160.022161.66
2017-05-1613:302160.192161.102160.172160.67
2017-05-1613:002159.912160.772159.902160.15
2017-05-1612:302158.892162.172158.822159.89
2017-05-1612:00
2017-05-1611:302157.362157.442157.362157.44
2017-05-1611:002158.132160.802157.172157.27
2017-05-1610:302159.742161.162157.792158.20
2017-05-1610:002158.542159.702157.582159.70
2017-05-1609:302165.422165.602158.622158.62
2017-05-1609:002164.052167.042164.052165.41
2017-05-1515:002159.032159.032158.702158.70
2017-05-1514:302156.062159.232155.962159.01
2017-05-1514:002153.852156.022153.852156.02
2017-05-1513:302156.022156.122152.942153.78
2017-05-1513:002157.832158.712156.032156.05
2017-05-1512:302154.512159.012154.512157.78
2017-05-1512:00
2017-05-1511:302153.402153.552153.402153.55
2017-05-1511:002153.972155.382153.222153.45
2017-05-1510:302155.462156.032154.012154.01
2017-05-1510:002152.022155.632152.022155.40
2017-05-1509:302150.272152.902149.462151.86
2017-05-1509:002146.342152.742145.962150.62
2017-05-1215:002154.012154.982154.012154.98
2017-05-1214:302153.822155.282151.882153.45
2017-05-1214:002152.332154.212152.332153.96
2017-05-1213:302151.542153.102151.542152.30
2017-05-1213:002151.862152.542151.362151.55
2017-05-1212:302151.582152.292150.072151.99
2017-05-1212:00
2017-05-1211:302151.402151.802151.402151.80
2017-05-1211:002151.552151.932148.522151.44
2017-05-1210:302152.732155.282151.662151.66
2017-05-1210:002152.662152.992151.462152.67
2017-05-1209:302153.972157.172152.412152.61
2017-05-1209:002157.032157.862153.082153.94
2017-05-1115:002163.212163.212163.112163.11
2017-05-1114:302163.212164.482162.242163.50
2017-05-1114:002162.702163.552162.652163.19
2017-05-1113:302163.092163.972161.822162.66
2017-05-1113:002160.872163.172160.742163.05
2017-05-1112:302160.112162.652160.112160.91
2017-05-1112:00
2017-05-1111:302158.902159.392158.902159.39
2017-05-1111:002160.452160.552158.322158.83
2017-05-1110:302159.172160.352158.762160.35
2017-05-1110:002161.442161.462158.782159.18
2017-05-1109:302161.192162.832160.592161.50
2017-05-1109:002163.022165.392161.262161.26
2017-05-1015:002161.362161.362161.002161.00
2017-05-1014:302158.972162.992158.862161.82
2017-05-1014:002159.462159.802158.642159.05
2017-05-1013:302158.852159.612158.782159.48
2017-05-1013:002162.422162.642158.832158.83
2017-05-1012:302158.832162.522158.832162.41
2017-05-1012:00
2017-05-1011:302160.282160.292160.282160.29
2017-05-1011:002159.272161.642159.272160.18
2017-05-1010:302160.192160.862159.332159.33
2017-05-1010:002155.872161.312155.812160.33
2017-05-1009:302155.992157.162155.062155.94
2017-05-1009:002154.832160.242154.252156.09
2017-05-0915:002152.152152.152151.742151.74
2017-05-0914:302153.422153.422151.062151.98
2017-05-0914:002152.792153.912152.692153.47
2017-05-0913:302152.172152.912151.342152.80
2017-05-0913:002151.962152.672150.852152.16
2017-05-0912:302151.792153.122150.242151.97
2017-05-0912:00
2017-05-0911:302152.122152.502152.122152.50
2017-05-0911:002150.332152.092150.172152.09
2017-05-0910:302152.602152.652150.322150.35
2017-05-0910:002151.642152.552151.062152.55
2017-05-0909:302152.482153.472150.902151.68
2017-05-0909:002146.012152.402145.952152.40
2017-05-0815:002146.712146.712146.592146.59
2017-05-0814:302145.152147.762145.102146.99
2017-05-0814:002141.562146.062141.522145.05
2017-05-0813:302141.572142.052141.252141.59
2017-05-0813:002142.182144.342141.612141.61
2017-05-0812:302136.182143.192136.182142.38
2017-05-0812:00
2017-05-0811:302135.252135.382135.252135.38
2017-05-0811:002136.132136.742134.922135.40
2017-05-0810:302131.832136.342130.782136.07
2017-05-0810:002132.532133.532130.452131.79
2017-05-0809:302128.232133.092128.232132.48
2017-05-0809:002120.062128.242119.892128.24
2017-05-0215:002098.652098.652098.552098.55
2017-05-0214:302097.652099.032095.422098.63
2017-05-0214:002098.942100.312096.082097.65
2017-05-0213:302099.942099.942097.572098.85
2017-05-0213:002098.942100.372098.902099.91
2017-05-0212:302100.172100.982098.472098.99
2017-05-0212:00
2017-05-0211:302100.552100.682100.552100.68
2017-05-0211:002099.962101.982099.962100.40
2017-05-0210:302103.852103.852100.082100.14
2017-05-0210:002100.052103.672100.052103.64
2017-05-0209:302097.782100.552096.042100.04
2017-05-0209:002089.642098.342089.532097.85
2017-05-0115:002084.262084.262083.862083.86
2017-05-0114:302081.132084.592081.112084.28
2017-05-0114:002080.622081.372080.392081.07
2017-05-0113:302079.372080.612078.972080.61
2017-05-0113:002080.262080.772079.232079.37
2017-05-0112:302079.912080.722079.702080.20
2017-05-0112:00
2017-05-0111:302080.322080.572080.322080.57
2017-05-0111:002081.232081.292078.172080.47
2017-05-0110:302078.002082.752078.002081.15
2017-05-0110:002076.942078.262076.842078.02
2017-05-0109:302075.492078.662075.462076.88
2017-05-0109:002070.812075.872070.632075.34
2017-04-2815:002072.662072.662071.952071.95
2017-04-2814:302071.622072.462071.132072.32
2017-04-2814:002068.982071.882068.982071.63
2017-04-2813:302071.562072.062067.632069.01
2017-04-2813:002070.822072.512070.772071.55
2017-04-2812:302071.342071.342068.872070.89
2017-04-2812:00
2017-04-2811:302070.532070.862070.532070.86
2017-04-2811:002070.072071.152069.802070.56
2017-04-2810:302070.532070.532068.802069.98
2017-04-2810:002067.972070.692067.252070.66
2017-04-2809:302072.392072.402068.012068.01
2017-04-2809:002073.372075.192071.762072.30
2017-04-2715:002072.842072.842071.792071.79
2017-04-2714:302070.262073.982069.842073.98
2017-04-2714:002070.422070.892069.382070.41
2017-04-2713:302070.752070.862069.762070.36
2017-04-2713:002070.172072.262070.172070.71
2017-04-2712:302066.992070.142066.312070.14
2017-04-2712:00
2017-04-2711:302065.792065.932065.792065.93
2017-04-2711:002064.182066.052063.942065.74
2017-04-2710:302066.122066.162063.312064.00
2017-04-2710:002067.692069.712066.142066.14
2017-04-2709:302061.192067.892061.192067.70
2017-04-2709:002058.402062.182058.312061.08
2017-04-2615:002060.992061.202060.992061.20
2017-04-2614:302060.182061.902060.052060.94
2017-04-2614:002061.052061.772060.132060.19
2017-04-2613:302058.732061.482058.732061.10
2017-04-2613:002055.382058.382055.382058.38
2017-04-2612:302056.492056.562053.502055.39
2017-04-2612:00
2017-04-2611:302056.712056.782056.712056.78
2017-04-2611:002056.762056.962055.372056.72
2017-04-2610:302054.022056.782053.652056.76
2017-04-2610:002057.822057.882053.342054.04
2017-04-2609:302057.292060.362057.292057.91
2017-04-2609:002052.122057.442049.582057.34
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

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