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 
2017-02-2115:002047.732048.222047.732048.22
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
2017-02-1615:002042.852042.852042.722042.72
2017-02-1614:302041.052043.312039.392042.86
2017-02-1614:002043.432044.082041.042041.04
2017-02-1613:302042.302043.562041.632043.41
2017-02-1613:002043.532043.532042.192042.29
2017-02-1612:302040.072043.712039.932043.52
2017-02-1612:00
2017-02-1611:302039.492039.622039.492039.62
2017-02-1611:002036.902041.752036.822039.44
2017-02-1610:302044.232044.782033.662036.96
2017-02-1610:002045.512045.832044.322044.32
2017-02-1609:302046.032047.122045.512045.52
2017-02-1609:002047.092047.532045.672045.91
2017-02-1515:002046.022046.022045.652045.65
2017-02-1514:302045.322046.732044.292046.45
2017-02-1514:002045.132045.822043.882045.38
2017-02-1513:302045.682046.042044.982045.18
2017-02-1513:002046.852046.862045.612045.74
2017-02-1512:302048.452048.452046.452046.91
2017-02-1512:00
2017-02-1511:302048.572048.592048.572048.59
2017-02-1511:002048.412049.902048.372048.72
2017-02-1510:302049.462049.792048.482048.48
2017-02-1510:002049.552050.642048.602049.46
2017-02-1509:302048.302049.722046.952049.64
2017-02-1509:002048.822051.362048.032048.42
2017-02-1415:002035.592035.592034.922034.92
2017-02-1414:302043.532043.532035.012035.69
2017-02-1414:002041.692043.612040.132043.50
2017-02-1413:302041.212042.052041.082041.69
2017-02-1413:002040.722041.222039.472041.21
2017-02-1412:302047.952047.952041.072041.07
2017-02-1412:00
2017-02-1411:302047.232047.232047.182047.18
2017-02-1411:002045.272047.502045.272047.25
2017-02-1410:302047.102049.502044.992045.24
2017-02-1410:002051.092051.482045.972047.03
2017-02-1409:302048.942053.832048.012050.99
2017-02-1409:002046.852055.392046.852048.91
2017-02-1315:002038.452038.672038.452038.67
2017-02-1314:302038.942038.972036.582038.65
2017-02-1314:002037.242039.502037.002038.99
2017-02-1313:302039.332039.442036.932037.27
2017-02-1313:002037.402039.462037.162039.34
2017-02-1312:302037.882037.882036.142037.44
2017-02-1312:00
2017-02-1311:302036.782036.802036.782036.80
2017-02-1311:002037.762038.272036.872036.87
2017-02-1310:302033.512039.272033.512037.74
2017-02-1310:002032.262035.062031.712033.36
2017-02-1309:302035.462035.542032.322032.32
2017-02-1309:002034.852036.372032.632035.45
2017-02-1015:002022.152022.672022.152022.67
2017-02-1014:302019.172022.392019.132021.96
2017-02-1014:002019.032019.852017.992019.18
2017-02-1013:302018.532019.092017.582019.05
2017-02-1013:002018.822020.162018.522018.53
2017-02-1012:302020.082020.992018.892018.89
2017-02-1012:00
2017-02-1011:302019.772020.632019.772020.63
2017-02-1011:002019.472020.422018.932019.67
2017-02-1010:302017.232019.462016.832019.46
2017-02-1010:002019.332019.622017.172017.17
2017-02-1009:302015.122020.122015.122019.40
2017-02-1009:002017.492017.662014.122015.24
2017-02-0915:001998.351998.851998.351998.85
2017-02-0914:302000.222000.761996.511998.07
2017-02-0914:001998.882000.061997.942000.06
2017-02-0913:302000.252000.541997.791999.02
2017-02-0913:002000.672001.622000.282000.28
2017-02-0912:302004.192004.632000.102000.70
2017-02-0912:00
2017-02-0911:302005.822006.072005.822006.07
2017-02-0911:002004.552006.332004.552005.62
2017-02-0910:302000.372004.802000.372004.54
2017-02-0910:001997.932000.421997.862000.31
2017-02-0909:301996.281998.601996.281997.95
2017-02-0909:001997.561999.051995.341996.11
2017-02-0815:002000.312000.312000.212000.21
2017-02-0814:301996.302000.121995.832000.12
2017-02-0814:001995.091996.531995.091996.37
2017-02-0813:301994.001995.271994.001995.11
2017-02-0813:001990.221994.061990.221993.95
2017-02-0812:301989.951990.581989.351990.23
2017-02-0812:00
2017-02-0811:301988.441988.441987.421987.42
2017-02-0811:001988.901990.121988.051988.67
2017-02-0810:301988.301989.551988.121988.98
2017-02-0810:001993.121995.271988.201988.24
2017-02-0809:301990.241993.941990.241993.07
2017-02-0809:001989.751990.881987.751990.00
2017-02-0715:001989.551989.551988.971988.97
2017-02-0714:301992.701992.701989.391989.51
2017-02-0714:001994.911995.021991.881992.67
2017-02-0713:301991.191995.081991.141994.89
2017-02-0713:001990.051991.181989.751991.18
2017-02-0712:301987.491990.271987.491989.99
2017-02-0712:00
2017-02-0711:301988.291988.291988.151988.15
2017-02-0711:001989.681989.771987.001988.23
2017-02-0710:301988.701989.911986.461989.64
2017-02-0710:001988.701991.031988.601988.71
2017-02-0709:301992.881992.931988.561988.57
2017-02-0709:001994.771994.831989.641992.88
2017-02-0615:002002.632002.632002.532002.53
2017-02-0614:302002.642003.272001.252002.47
2017-02-0614:001998.742002.731998.742002.71
2017-02-0613:301996.361998.741996.071998.74
2017-02-0613:001994.721996.901993.751996.44
2017-02-0612:301998.731998.731993.801994.71
2017-02-0612:00
2017-02-0611:301998.831998.831998.381998.38
2017-02-0611:001997.911999.311997.251998.84
2017-02-0610:301997.561998.051996.171997.94
2017-02-0610:001998.461998.671996.161997.54
2017-02-0609:302004.582005.181998.751998.75
2017-02-0609:002007.622007.852003.742004.54
2017-02-0315:001994.821994.821994.481994.48
2017-02-0314:301997.311997.321994.601995.32
2017-02-0314:001991.981997.151991.981997.15
2017-02-0313:301994.821995.361991.661991.99
2017-02-0313:001995.431996.041994.831994.84
2017-02-0312:301991.252001.791991.251995.33
2017-02-0312:00
2017-02-0311:301989.831989.831989.401989.40
2017-02-0311:001999.361999.361989.351989.87
2017-02-0310:301998.892001.261995.041999.59
2017-02-0310:002003.112004.731998.271998.92
2017-02-0309:302005.292006.192002.742003.20
2017-02-0309:001998.212007.881998.212005.35
2017-02-0215:001993.991994.611993.991994.61
2017-02-0214:302001.242001.251991.921993.18
2017-02-0214:002002.172002.682000.342001.06
2017-02-0213:302001.112002.201999.712002.02
2017-02-0213:002005.882006.872001.182001.20
2017-02-0212:302012.382012.382005.522006.03
2017-02-0212:00
2017-02-0211:302015.712015.712015.372015.37
2017-02-0211:002012.032015.862011.832015.71
2017-02-0210:302013.752014.652011.472011.98
2017-02-0210:002014.412014.412011.702013.75
2017-02-0209:302014.752018.442013.542014.41
2017-02-0209:002017.992019.272014.752014.78
2017-02-0115:002014.682014.682014.222014.22
2017-02-0114:302013.632015.172012.162015.15
2017-02-0114:002012.352013.842011.772013.65
2017-02-0113:302009.092012.422009.062012.42
2017-02-0113:002005.962009.132005.312009.13
2017-02-0112:302001.762006.792001.732005.95
2017-02-0112:00
2017-02-0111:301999.691999.691999.451999.45
2017-02-0111:002000.002000.081998.271999.49
2017-02-0110:301998.572000.031997.442000.00
2017-02-0110:002001.542003.241998.361998.60
2017-02-0109:301996.442002.521996.442001.48
2017-02-0109:001995.541997.931993.821996.45
2017-01-3115:002004.552004.552004.132004.13
2017-01-3114:302002.602006.202002.392004.70
2017-01-3114:002007.632007.632002.722002.72
2017-01-3113:302003.312008.522003.312007.66
2017-01-3113:002001.812003.302001.572003.30
2017-01-3112:302002.682003.121999.312001.78
2017-01-3112:00
2017-01-3111:302006.652006.652005.892005.89
2017-01-3111:002007.132008.492006.602006.60
2017-01-3110:302007.782008.812007.052007.05
2017-01-3110:002006.992010.382006.992007.79
2017-01-3109:302000.222008.322000.172006.70
2017-01-3109:001998.182000.881995.162000.21
2017-01-3015:002014.292015.112014.292015.11
2017-01-3014:302014.952015.852013.832014.82
2017-01-3014:002013.632015.582013.542014.72
2017-01-3013:302011.722013.642011.722013.63
2017-01-3013:002010.332012.262010.292011.69
2017-01-3012:302008.202010.652008.002010.31
2017-01-3012:00
2017-01-3011:302008.872008.932008.872008.93
2017-01-3011:002006.932009.122006.932008.84
2017-01-3010:302006.742007.802005.692007.30
2017-01-3010:002009.692009.692006.092006.93
2017-01-3009:302011.202012.392009.402009.66
2017-01-3009:002011.792013.552008.892011.25
2017-01-2715:002013.592013.902013.592013.90
2017-01-2714:302015.222015.892013.822014.01
2017-01-2714:002015.272016.542012.962015.19
2017-01-2713:302017.282017.382015.322015.32
2017-01-2713:002017.282017.602015.662017.15
2017-01-2712:302017.782018.352017.262017.30
2017-01-2712:00
2017-01-2711:302017.052017.052016.892016.89
2017-01-2711:002015.952017.522013.792017.17
2017-01-2710:302016.312016.322012.432016.01
2017-01-2710:002015.032017.212015.032016.38
2017-01-2709:302010.072014.942010.052014.88
2017-01-2709:002019.242019.372010.192010.19
2017-01-2615:002013.392013.622013.392013.62
2017-01-2614:302011.732015.142011.732013.42
2017-01-2614:002011.442012.012011.082011.73
2017-01-2613:302012.052014.472010.942011.45
2017-01-2613:002011.302012.812011.292012.08
2017-01-2612:302009.532012.022008.992011.37
2017-01-2612:00
2017-01-2611:302007.352007.352007.302007.30
2017-01-2611:002007.602010.472006.582007.26
2017-01-2610:302006.962008.422006.372007.65
2017-01-2610:002008.502008.842007.022007.04
2017-01-2609:302010.802012.642008.632008.65
2017-01-2609:002015.202015.202006.002010.64
2017-01-2515:001999.872000.611999.872000.61
2017-01-2514:301999.572000.521998.262000.13
2017-01-2514:001996.821999.451996.141999.45
2017-01-2513:301996.741997.551996.401996.80
2017-01-2513:001996.081996.721995.021996.72
2017-01-2512:301994.581996.931994.581996.15
2017-01-2512:00
2017-01-2511:301993.871993.871993.791993.79
2017-01-2511:001997.711997.891993.421993.82
2017-01-2510:301997.131998.691997.131997.65
2017-01-2510:001998.962000.891997.041997.06
2017-01-2509:301999.972001.701996.941999.07
2017-01-2509:002004.862005.821999.482000.01
2017-01-2415:001985.161985.161984.971984.97
2017-01-2414:301980.721986.491980.631985.39
2017-01-2414:001983.161983.551979.111980.76
2017-01-2413:301984.571986.111983.041983.10
2017-01-2413:001981.221984.591980.621984.50
2017-01-2412:301981.421982.931981.181981.26
2017-01-2412:00
2017-01-2411:301986.821987.011986.821987.01
2017-01-2411:001987.471988.151986.681986.79
2017-01-2410:301991.151991.951987.451987.54
2017-01-2410:001984.731991.321984.731991.06
2017-01-2409:301983.631984.921982.671984.75
2017-01-2409:001980.661983.621980.471983.55
2017-01-2315:001984.991984.991984.561984.56
2017-01-2314:301993.091993.371985.681985.96
2017-01-2314:001993.491994.021991.231992.75
2017-01-2313:301987.111993.051987.111993.05
2017-01-2313:001988.251988.251986.391987.07
2017-01-2312:301986.681988.251986.071988.25
2017-01-2312:00
2017-01-2311:301987.831987.831987.751987.75
2017-01-2311:001986.961987.611985.941987.61
2017-01-2310:301985.841987.851985.841987.03
2017-01-2310:001985.001987.421984.521985.80
2017-01-2309:301983.791985.021982.141985.01
2017-01-2309:001987.041987.041979.211983.90
2017-01-2015:001997.961997.961997.641997.64
2017-01-2014:301998.492000.371998.261998.43
2017-01-2014:001997.422000.381997.411998.53
2017-01-2013:301998.081998.241997.231997.45
2017-01-2013:001993.281998.421993.281998.27
2017-01-2012:301991.731995.011991.551993.26
2017-01-2012:00
2017-01-2011:301991.951992.361991.951992.36
2017-01-2011:001989.961992.141989.341991.94
2017-01-2010:301993.471993.471989.191989.85
2017-01-2010:001995.421995.651993.491993.49
2017-01-2009:301992.341996.031992.341995.24
2017-01-2009:001989.571993.151985.051990.67
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

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