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 
2017-07-2115:002298.782299.332298.782299.33
2017-07-2114:302299.132299.132296.372297.84
2017-07-2114:002299.012299.492298.532299.12
2017-07-2113:302297.702299.272297.512299.01
2017-07-2113:002296.112297.742295.742297.74
2017-07-2112:302295.072297.052294.682296.18
2017-07-2112:00
2017-07-2111:302294.352294.352294.242294.24
2017-07-2111:002293.212294.422292.772294.42
2017-07-2110:302291.692293.222291.392293.22
2017-07-2110:002293.722294.132291.332291.73
2017-07-2109:302295.882296.142291.782293.72
2017-07-2109:002291.372296.872291.372295.87
2017-07-2015:002292.752292.772292.752292.77
2017-07-2014:302292.272292.812290.892292.74
2017-07-2014:002290.582292.592290.392292.19
2017-07-2013:302291.382291.612290.562290.56
2017-07-2013:002292.642292.712290.352291.37
2017-07-2012:302294.072294.222290.972292.67
2017-07-2012:00
2017-07-2011:302291.342291.492291.342291.49
2017-07-2011:002294.032294.072290.062291.10
2017-07-2010:302293.572297.102293.572294.04
2017-07-2010:002291.512293.742291.022293.56
2017-07-2009:302289.572292.402288.972291.47
2017-07-2009:002284.272293.962284.272289.52
2017-07-1915:002279.542279.542279.472279.47
2017-07-1914:302277.642280.312277.572279.16
2017-07-1914:002274.792279.502274.792277.67
2017-07-1913:302279.292279.392274.782274.81
2017-07-1913:002281.362281.552279.292279.31
2017-07-1912:302279.882283.532279.142281.42
2017-07-1912:00
2017-07-1911:302281.002281.242281.002281.24
2017-07-1911:002277.982281.182276.602281.18
2017-07-1910:302278.672278.992277.562278.03
2017-07-1910:002277.392280.142277.392278.69
2017-07-1909:302270.982277.402270.922277.40
2017-07-1909:002267.962273.302266.682271.10
2017-07-1815:002270.242270.242269.592269.59
2017-07-1814:302268.232270.572268.072270.21
2017-07-1814:002268.612268.612267.392268.18
2017-07-1813:302269.842270.392268.612268.65
2017-07-1813:002264.762269.782264.762269.78
2017-07-1812:302261.092264.852259.952264.81
2017-07-1812:00
2017-07-1811:302263.172263.172263.172263.17
2017-07-1811:002261.722264.492261.472263.06
2017-07-1810:302260.682262.242256.852261.76
2017-07-1810:002266.002266.002259.662260.61
2017-07-1809:302265.772268.512265.162266.01
2017-07-1809:002266.052266.642256.912265.84
2017-07-1415:002268.772268.772268.002268.00
2017-07-1414:302268.892269.722267.862268.67
2017-07-1414:002267.332269.322267.332268.86
2017-07-1413:302267.972267.972266.872267.27
2017-07-1413:002269.372270.502268.072268.07
2017-07-1412:302270.042270.992269.382269.41
2017-07-1412:00
2017-07-1411:302268.782268.802268.782268.80
2017-07-1411:002267.082268.772266.432268.70
2017-07-1410:302269.202269.202266.952267.10
2017-07-1410:002269.262271.592268.802269.26
2017-07-1409:302264.852269.502263.452269.37
2017-07-1409:002266.592267.442262.782265.14
2017-07-1315:002263.102263.102262.892262.89
2017-07-1314:302262.322263.742262.092262.99
2017-07-1314:002266.652266.762262.252262.33
2017-07-1313:302262.492267.152262.492266.65
2017-07-1313:002257.102262.582257.002262.55
2017-07-1312:302264.612264.612254.572257.01
2017-07-1312:00
2017-07-1311:302265.402265.402265.272265.27
2017-07-1311:002264.452266.082264.392265.29
2017-07-1310:302265.632265.722263.822264.48
2017-07-1310:002260.462265.882260.462265.69
2017-07-1309:302265.112267.252259.372260.44
2017-07-1309:002267.852268.602264.872265.11
2017-07-1215:002258.562258.562257.752257.75
2017-07-1214:302260.242260.832258.132258.54
2017-07-1214:002258.652260.132258.482260.13
2017-07-1213:302259.232259.792258.582258.63
2017-07-1213:002256.042260.002256.042259.24
2017-07-1212:302263.432263.432254.332256.00
2017-07-1212:00
2017-07-1211:302263.262263.342263.262263.34
2017-07-1211:002263.142264.782261.582263.22
2017-07-1210:302264.932265.942262.882263.02
2017-07-1210:002266.642267.082264.132264.90
2017-07-1209:302268.772271.462266.522266.72
2017-07-1209:002265.742268.612263.582268.61
2017-07-1115:002268.862268.862268.122268.12
2017-07-1114:302268.142269.202268.142269.17
2017-07-1114:002265.932268.382265.932268.07
2017-07-1113:302263.132265.942263.022265.94
2017-07-1113:002265.172267.782263.152263.16
2017-07-1112:302258.982265.192258.762265.13
2017-07-1112:00
2017-07-1111:302257.402257.752257.402257.75
2017-07-1111:002254.262257.452254.152257.33
2017-07-1110:302256.912257.602254.142254.25
2017-07-1110:002255.492257.802255.492256.90
2017-07-1109:302252.892256.472252.892255.55
2017-07-1109:002247.772253.492246.462252.80
2017-07-1015:002247.432247.432246.042246.04
2017-07-1014:302247.702248.872246.552248.22
2017-07-1014:002245.842247.802243.662247.77
2017-07-1013:302249.442249.462245.882245.88
2017-07-1013:002249.762249.902248.802249.40
2017-07-1012:302247.242254.452247.242249.71
2017-07-1012:00
2017-07-1011:302247.262247.262247.202247.20
2017-07-1011:002244.942247.142244.662247.08
2017-07-1010:302243.392245.252243.342244.87
2017-07-1010:002244.492245.072243.002243.41
2017-07-1009:302239.862244.502238.412244.50
2017-07-1009:002245.952245.952239.952239.95
2017-07-0715:002233.862233.862233.102233.10
2017-07-0714:302233.462234.912232.462234.21
2017-07-0714:002231.802234.352231.802233.40
2017-07-0713:302229.882232.572229.882231.78
2017-07-0713:002236.342236.342229.782229.92
2017-07-0712:302236.892238.262235.582236.37
2017-07-0712:00
2017-07-0711:302239.652239.652239.492239.49
2017-07-0711:002242.962242.962239.052239.78
2017-07-0710:302242.222243.312239.912243.03
2017-07-0710:002236.032243.222235.802242.27
2017-07-0709:302235.992239.832235.852236.00
2017-07-0709:002233.422240.712233.122235.84
2017-07-0615:002249.272249.272248.472248.47
2017-07-0614:302249.172249.492245.852249.14
2017-07-0614:002248.612249.202245.702249.14
2017-07-0613:302246.002248.692246.002248.55
2017-07-0613:002244.322246.332244.162246.03
2017-07-0612:302248.962249.862243.282244.26
2017-07-0612:00
2017-07-0611:302251.292251.372251.292251.37
2017-07-0611:002249.062251.662248.962251.32
2017-07-0610:302248.842251.502248.702249.01
2017-07-0610:002247.312250.002245.222248.89
2017-07-0609:302249.372253.912247.202247.29
2017-07-0609:002244.242251.242244.242249.44
2017-07-0515:002246.812246.812246.552246.55
2017-07-0514:302243.152246.972242.842246.62
2017-07-0514:002241.202243.682241.202243.10
2017-07-0513:302242.542243.032241.082241.10
2017-07-0513:002237.252242.632237.002242.63
2017-07-0512:302231.262239.322231.262237.21
2017-07-0512:00
2017-07-0511:302228.952228.952228.782228.78
2017-07-0511:002224.642228.942224.622228.94
2017-07-0510:302233.952233.952222.232224.68
2017-07-0510:002228.712234.682227.412234.06
2017-07-0509:302225.602230.242225.602229.18
2017-07-0509:002228.352229.832224.522225.65
2017-07-0415:002234.142234.142233.712233.71
2017-07-0414:302232.732233.702229.612233.70
2017-07-0414:002237.462237.462229.152232.76
2017-07-0413:302243.152243.242237.432237.43
2017-07-0413:002247.042247.222243.152243.15
2017-07-0412:302248.162248.842246.332247.05
2017-07-0412:00
2017-07-0411:302247.522247.522246.692246.69
2017-07-0411:002249.902250.162247.462247.55
2017-07-0410:302248.612250.952248.602249.95
2017-07-0410:002246.402248.662245.942248.61
2017-07-0409:302252.852252.852246.132246.22
2017-07-0409:002266.442266.442253.002253.00
2017-07-0315:002255.832255.832255.662255.66
2017-07-0314:302257.642257.712254.062254.90
2017-07-0314:002257.492257.922257.102257.55
2017-07-0313:302255.752257.522255.452257.47
2017-07-0313:002255.162256.272254.682255.83
2017-07-0312:302256.162257.432254.522255.22
2017-07-0312:00
2017-07-0311:302253.792253.792253.502253.50
2017-07-0311:002254.792255.892252.672253.84
2017-07-0310:302253.952255.832253.352254.79
2017-07-0310:002254.972258.992254.032254.03
2017-07-0309:302258.572258.842253.382255.09
2017-07-0309:002255.652260.992254.702258.53
2017-06-3015:002252.292252.292252.182252.18
2017-06-3014:302246.962251.682246.782251.68
2017-06-3014:002250.452250.452245.572246.92
2017-06-3013:302246.792250.972246.792250.37
2017-06-3013:002246.282247.582246.282246.84
2017-06-3012:302245.312246.782243.842246.25
2017-06-3012:00
2017-06-3011:302246.232246.272246.232246.27
2017-06-3011:002242.582247.042239.692246.52
2017-06-3010:302238.462242.502238.462242.50
2017-06-3010:002237.782238.992234.482238.40
2017-06-3009:302243.582243.582237.062237.40
2017-06-3009:002245.842246.012240.202243.64
2017-06-2915:002264.302264.492264.302264.49
2017-06-2914:302261.262264.182261.112263.85
2017-06-2914:002261.372261.372258.642261.30
2017-06-2913:302261.912263.022261.482261.48
2017-06-2913:002259.162262.022259.162262.02
2017-06-2912:302253.472261.182253.472259.21
2017-06-2912:00
2017-06-2911:302254.102254.102253.722253.72
2017-06-2911:002253.822254.642252.952254.17
2017-06-2910:302250.092254.172249.292253.95
2017-06-2910:002252.752252.752248.972250.18
2017-06-2909:302252.592257.212252.592252.76
2017-06-2909:002258.212258.212251.232252.70
2017-06-2815:002246.532246.532245.812245.81
2017-06-2814:302250.472250.472245.862245.89
2017-06-2814:002251.522251.772250.292250.44
2017-06-2813:302252.792253.412251.482251.52
2017-06-2813:002253.592253.972252.572252.83
2017-06-2812:302256.892256.892252.892253.45
2017-06-2812:00
2017-06-2811:302259.442259.442259.202259.20
2017-06-2811:002264.162264.252258.362259.66
2017-06-2810:302267.982268.092263.872264.15
2017-06-2810:002265.512269.162265.472267.97
2017-06-2809:302264.222265.552262.552265.44
2017-06-2809:002268.332269.022263.082264.22
2017-06-2715:002276.842276.842276.312276.31
2017-06-2714:302276.392277.692275.002276.43
2017-06-2714:002274.062276.462273.402276.46
2017-06-2713:302273.782274.122272.912274.10
2017-06-2713:002273.532275.042273.222273.84
2017-06-2712:302272.762273.632271.302273.55
2017-06-2712:00
2017-06-2711:302272.152272.282272.152272.28
2017-06-2711:002273.262273.352272.122272.14
2017-06-2710:302273.462273.622272.722273.22
2017-06-2710:002270.412273.752270.412273.52
2017-06-2709:302269.802271.672267.152270.28
2017-06-2709:002277.922278.972267.752269.74
2017-06-2615:002271.002271.002270.202270.20
2017-06-2614:302270.002272.072269.982271.24
2017-06-2614:002270.742271.842270.072270.08
2017-06-2613:302268.232270.752267.782270.75
2017-06-2613:002267.932268.182266.972268.18
2017-06-2612:302267.552269.802267.552268.05
2017-06-2612:00
2017-06-2611:302267.242267.242267.172267.17
2017-06-2611:002266.312267.252265.532267.20
2017-06-2610:302266.832267.162266.262266.29
2017-06-2610:002265.722268.182264.832266.89
2017-06-2609:302266.122266.332263.642265.75
2017-06-2609:002257.592266.482257.302266.17
2017-06-2315:002254.592254.592254.182254.18
2017-06-2314:302251.982254.422251.322254.42
2017-06-2314:002249.192252.092248.202251.94
2017-06-2313:302254.242254.502249.312249.32
2017-06-2313:002258.252258.252253.882254.24
2017-06-2312:302261.952262.132258.342258.40
2017-06-2312:00
2017-06-2311:302258.182258.182257.952257.95
2017-06-2311:002256.752258.642256.752258.21
2017-06-2310:302259.692259.692256.172256.74
2017-06-2310:002258.752261.602258.752259.74
2017-06-2309:302261.742261.942258.542258.65
2017-06-2309:002268.292268.372259.842261.63
2017-06-2215:002265.642265.642264.612264.61
2017-06-2214:302267.072267.202264.612265.80
2017-06-2214:002264.582267.682264.542267.02
2017-06-2213:302267.652267.652264.112264.58
2017-06-2213:002267.622268.222267.232267.56
2017-06-2212:302266.562270.202266.562267.58
2017-06-2212:00
2017-06-2211:302263.922264.182263.922264.18
2017-06-2211:002267.412267.712263.252264.00
2017-06-2210:302265.902267.882265.902267.40
2017-06-2210:002261.672265.842261.672265.84
2017-06-2209:302263.502265.542261.482261.69
2017-06-2209:002263.052264.672261.242263.42
2017-06-2115:002259.142259.142257.922257.92
2017-06-2114:302263.162263.162258.842258.88
2017-06-2114:002262.682264.572262.682263.16
2017-06-2113:302261.892262.632261.342262.60
2017-06-2113:002263.662264.352261.472261.92
2017-06-2112:302268.512268.612262.322263.68
2017-06-2112:00
2017-06-2111:302270.942271.592270.942271.59
2017-06-2111:002270.582271.172269.192270.94
2017-06-2110:302270.432273.582270.042270.69
2017-06-2110:002267.422270.642265.472270.51
2017-06-2109:302262.022267.452258.032267.45
2017-06-2109:002256.872264.412256.872262.54
2017-06-2015:002262.672262.672262.112262.11
2017-06-2014:302265.122265.272262.052263.05
2017-06-2014:002261.022265.392261.022265.12
2017-06-2013:302260.402261.062260.402261.04
2017-06-2013:002260.942261.602260.332260.36
2017-06-2012:302262.262264.422260.832260.99
2017-06-2012:00
2017-06-2011:302260.882261.362260.882261.36
2017-06-2011:002259.772261.952259.702260.97
2017-06-2010:302260.272262.232259.202259.75
2017-06-2010:002256.322260.212256.322260.18
2017-06-2009:302256.462258.142255.562256.35
2017-06-2009:002253.892258.112252.422256.55
2017-06-1915:002240.482240.482239.742239.74
2017-06-1914:302238.212240.822237.972240.68
2017-06-1914:002238.722238.722236.812238.22
2017-06-1913:302239.792240.072238.752238.75
2017-06-1913:002238.462240.692238.102239.72
2017-06-1912:302237.002238.532236.662238.53
2017-06-1912:00
2017-06-1911:302236.382236.422236.382236.42
2017-06-1911:002235.972236.992235.702236.55
2017-06-1910:302236.092236.992234.332235.98
2017-06-1910:002237.592237.832234.862236.16
2017-06-1909:302234.592238.862233.782237.62
2017-06-1909:002221.972237.692221.972234.79
2017-06-1615:002216.172216.272216.172216.27
2017-06-1614:302215.062216.382209.632216.38
2017-06-1614:002215.982217.042214.842215.03
2017-06-1613:302214.222216.672213.922216.01
2017-06-1613:002215.602217.842214.302214.30
2017-06-1612:302220.232222.212214.832215.54
2017-06-1612:00
2017-06-1611:302214.032214.032213.972213.97
2017-06-1611:002216.872216.872213.272214.02
2017-06-1610:302216.132218.952213.442216.93
2017-06-1610:002218.392219.462216.162216.16
2017-06-1609:302217.352219.622216.372218.29
2017-06-1609:002221.002224.422215.682217.38

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