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 
2017-11-2415:002539.772539.772539.352539.35
2017-11-2414:302542.092542.432539.352539.35
2017-11-2414:002542.632542.652540.472542.04
2017-11-2413:302541.582542.862540.622542.64
2017-11-2413:002538.492542.082537.982541.60
2017-11-2412:302533.572538.692531.742538.48
2017-11-2412:00
2017-11-2411:302529.982530.132529.982530.13
2017-11-2411:002530.032530.932528.842529.94
2017-11-2410:302528.732530.582527.862530.03
2017-11-2410:002526.532528.742526.242528.74
2017-11-2409:302527.942530.372526.092526.33
2017-11-2409:002518.522528.092517.832528.00
2017-11-2215:002528.822528.822528.082528.08
2017-11-2214:302528.822530.062527.932529.00
2017-11-2214:002527.622529.462526.032528.84
2017-11-2213:302525.902527.592525.522527.59
2017-11-2213:002529.302530.032524.872524.97
2017-11-2212:302533.862534.712529.242529.33
2017-11-2212:00
2017-11-2211:302532.492532.872532.492532.87
2017-11-2211:002529.552533.152529.532532.61
2017-11-2210:302531.752531.752529.162529.51
2017-11-2210:002529.632531.812528.942531.80
2017-11-2209:302527.612531.602527.392529.72
2017-11-2209:002529.662534.962527.222527.49
2017-11-2115:002518.262518.262518.122518.12
2017-11-2114:302519.912519.912515.662518.13
2017-11-2114:002521.402522.222518.952519.96
2017-11-2113:302519.622522.462519.622521.34
2017-11-2113:002516.172519.682516.092519.65
2017-11-2112:302513.352516.152511.542516.15
2017-11-2112:00
2017-11-2111:302514.642514.742514.642514.74
2017-11-2111:002515.192516.592514.132514.91
2017-11-2110:302512.172515.102511.462515.03
2017-11-2110:002511.992514.072510.992512.06
2017-11-2109:302513.672514.312511.272511.80
2017-11-2109:002507.752514.262504.312513.12
2017-11-2015:002497.692497.692496.542496.54
2017-11-2014:302498.912499.072497.392497.83
2017-11-2014:002496.142498.802496.142498.72
2017-11-2013:302497.462498.302495.842495.87
2017-11-2013:002494.322497.622491.542497.44
2017-11-2012:302491.192494.842490.612494.28
2017-11-2012:00
2017-11-2011:302490.662490.662490.322490.32
2017-11-2011:002484.962492.232484.952490.88
2017-11-2010:302487.222488.832484.562484.94
2017-11-2010:002485.312490.312484.552487.25
2017-11-2009:302485.502486.302482.952485.23
2017-11-2009:002473.222485.912472.062485.18
2017-11-1715:002477.462477.462477.222477.22
2017-11-1714:302473.142477.702470.612477.10
2017-11-1714:002479.342479.692471.972473.13
2017-11-1713:302477.492480.582474.932479.33
2017-11-1713:002473.232478.892470.722477.53
2017-11-1712:302478.512481.552473.172473.54
2017-11-1712:00
2017-11-1711:302473.372473.372473.222473.22
2017-11-1711:002484.922485.362472.502473.52
2017-11-1710:302486.892487.822482.182484.76
2017-11-1710:002489.122490.622485.012486.80
2017-11-1709:302492.082493.072487.152488.95
2017-11-1709:002492.142492.782482.362492.06
2017-11-1615:002471.522471.522470.192470.19
2017-11-1614:302470.752474.042470.052471.19
2017-11-1614:002477.852481.312467.742470.69
2017-11-1613:302466.872478.532466.222477.86
2017-11-1613:002463.122467.912463.122466.88
2017-11-1612:302463.392464.712459.942463.02
2017-11-1612:00
2017-11-1611:302466.992466.992466.862466.86
2017-11-1611:002458.822467.372458.822467.16
2017-11-1610:302459.442459.802457.232458.85
2017-11-1610:002449.482460.232449.482459.43
2017-11-1609:302447.832452.852447.302449.47
2017-11-1609:002427.122449.432427.122447.79
2017-11-1515:002440.852440.852439.062439.06
2017-11-1514:302445.102452.012441.582441.58
2017-11-1514:002437.932445.182436.632445.18
2017-11-1513:302438.792442.182438.062438.06
2017-11-1513:002434.742440.692434.742438.75
2017-11-1512:302460.172460.932431.552434.56
2017-11-1512:00
2017-11-1511:302460.782460.782460.692460.69
2017-11-1511:002466.642466.642459.762460.68
2017-11-1510:302469.612469.612465.252466.69
2017-11-1510:002473.442473.442467.452469.55
2017-11-1509:302479.032479.032471.372473.88
2017-11-1509:002486.162486.902478.482479.11
2017-11-1415:002498.132498.132498.062498.06
2017-11-1414:302501.022501.882497.332498.31
2017-11-1414:002505.422506.592500.762500.83
2017-11-1413:302506.452506.652504.302505.35
2017-11-1413:002506.692507.952502.582506.44
2017-11-1412:302506.222509.762505.172506.64
2017-11-1412:00
2017-11-1411:302503.072503.242503.072503.24
2017-11-1411:002505.332505.532500.632502.95
2017-11-1410:302509.632509.632505.322505.32
2017-11-1410:002506.732512.532506.732509.77
2017-11-1409:302507.002508.112501.962506.83
2017-11-1409:002508.202513.332507.112507.11
2017-11-1315:002510.682510.702510.682510.70
2017-11-1314:302516.912517.462510.122510.50
2017-11-1314:002514.712516.942514.062516.93
2017-11-1313:302512.072514.682511.992514.60
2017-11-1313:002515.202516.102511.992512.02
2017-11-1312:302513.192516.892512.432515.13
2017-11-1312:00
2017-11-1311:302513.592513.592513.442513.44
2017-11-1311:002515.472515.472512.722513.58
2017-11-1310:302515.822518.162515.512515.51
2017-11-1310:002512.622515.442510.052515.44
2017-11-1309:302512.092513.312509.562512.79
2017-11-1309:002515.702518.252512.192512.20
2017-11-1015:002518.222518.222517.672517.67
2017-11-1014:302519.062519.062516.522518.59
2017-11-1014:002516.992519.962515.282519.22
2017-11-1013:302517.962519.082515.782516.94
2017-11-1013:002513.012518.592512.732517.94
2017-11-1012:302513.702516.142512.182513.16
2017-11-1012:00
2017-11-1011:302510.542510.542510.342510.34
2017-11-1011:002514.252516.052508.472510.55
2017-11-1010:302511.852514.882511.852514.09
2017-11-1010:002506.172512.572506.172511.60
2017-11-1009:302507.892508.702500.292506.08
2017-11-1009:002499.442513.682499.442507.91
2017-11-0915:002523.472523.902523.472523.90
2017-11-0914:302502.702524.542494.602523.41
2017-11-0914:002533.822533.952503.392503.39
2017-11-0913:302548.282549.332533.792533.89
2017-11-0913:002548.092551.302547.382548.53
2017-11-0912:302543.392548.382542.852548.07
2017-11-0912:00
2017-11-0911:302550.722550.852550.722550.85
2017-11-0911:002543.702551.082543.312550.77
2017-11-0910:302542.022543.662541.162543.66
2017-11-0910:002545.402546.222541.792541.95
2017-11-0909:302544.502547.012543.732545.37
2017-11-0909:002535.192545.512534.732544.39
2017-11-0815:002529.872530.282529.872530.28
2017-11-0814:302526.472529.982526.462529.60
2017-11-0814:002523.412527.812523.252526.52
2017-11-0813:302520.472523.812520.272523.47
2017-11-0813:002521.232521.232519.462520.43
2017-11-0812:302516.762521.192516.762521.19
2017-11-0812:00
2017-11-0811:302517.392517.722517.392517.72
2017-11-0811:002515.672517.722515.322517.55
2017-11-0810:302512.422516.302512.422515.62
2017-11-0810:002511.052513.452511.052512.42
2017-11-0809:302512.732512.732507.822510.98
2017-11-0809:002515.692516.282512.222513.47
2017-11-0715:002518.962519.932518.962519.93
2017-11-0714:302516.392518.712516.392518.71
2017-11-0714:002515.222516.362514.572516.35
2017-11-0713:302518.152518.452515.352515.35
2017-11-0713:002514.922518.172513.642518.12
2017-11-0712:302512.542515.462512.062514.96
2017-11-0712:00
2017-11-0711:302511.082511.082511.032511.03
2017-11-0711:002510.632515.802509.442511.17
2017-11-0710:302511.702513.432509.682510.84
2017-11-0710:002507.922511.162507.582511.16
2017-11-0709:302502.292508.322502.292508.01
2017-11-0709:002500.852506.102500.852502.08
2017-11-0615:002510.032510.032508.892508.89
2017-11-0614:302509.122510.062508.112509.80
2017-11-0614:002509.002509.212507.912509.10
2017-11-0613:302509.102509.992508.262508.92
2017-11-0613:002513.542513.542506.572509.11
2017-11-0612:302512.522513.712510.942513.49
2017-11-0612:00
2017-11-0611:302512.462512.462512.432512.43
2017-11-0611:002513.052514.672511.972512.38
2017-11-0610:302513.092514.552512.462512.96
2017-11-0610:002514.532517.522512.722513.07
2017-11-0609:302516.952517.282514.482514.53
2017-11-0609:002515.332517.732513.032517.32
2017-11-0215:002510.282510.432510.282510.43
2017-11-0214:302508.672510.652508.052510.10
2017-11-0214:002505.742508.772504.702508.77
2017-11-0213:302507.242510.192504.862505.73
2017-11-0213:002508.472508.772507.152507.32
2017-11-0212:302510.662510.822507.892508.45
2017-11-0212:00
2017-11-0211:302509.362509.362509.212509.21
2017-11-0211:002508.822511.132508.822509.39
2017-11-0210:302507.192510.162507.192508.82
2017-11-0210:002504.802507.302504.662507.16
2017-11-0209:302503.832504.882500.302504.88
2017-11-0209:002512.562513.492502.842503.72
2017-11-0115:002509.912509.912509.752509.75
2017-11-0114:302507.152511.282506.712510.01
2017-11-0114:002504.532508.882504.442507.08
2017-11-0113:302505.832506.202503.992504.53
2017-11-0113:002501.232506.182501.222505.58
2017-11-0112:302503.662504.732499.922501.10
2017-11-0112:00
2017-11-0111:302503.602503.602503.592503.59
2017-11-0111:002503.652504.852502.692503.67
2017-11-0110:302499.982503.752499.682503.75
2017-11-0110:002499.712501.302498.692500.12
2017-11-0109:302494.422501.022494.422499.66
2017-11-0109:002503.292503.292491.652494.17
2017-10-3115:002496.702496.702495.682495.68
2017-10-3114:302494.182498.272494.182497.65
2017-10-3114:002496.752496.752494.012494.13
2017-10-3113:302493.042496.922492.352496.79
2017-10-3113:002494.492494.492490.462492.95
2017-10-3112:302493.622494.632491.402494.58
2017-10-3112:00
2017-10-3111:302491.062491.602491.062491.60
2017-10-3111:002493.302493.332490.312490.89
2017-10-3110:302487.972493.522487.972493.52
2017-10-3110:002484.942487.932484.602487.93
2017-10-3109:302482.752485.112481.782484.80
2017-10-3109:002485.072487.492481.492482.70
2017-10-3015:002484.222485.122484.222485.12
2017-10-3014:302478.242483.902478.112483.90
2017-10-3014:002476.922478.732475.812478.24
2017-10-3013:302479.072480.142477.242477.24
2017-10-3013:002480.302481.002477.722478.99
2017-10-3012:302480.102481.132479.722480.32
2017-10-3012:00
2017-10-3011:302477.302477.302477.302477.30
2017-10-3011:002477.402477.432471.732477.36
2017-10-3010:302481.312481.562477.452477.47
2017-10-3010:002478.802481.622478.802481.38
2017-10-3009:302480.722480.792477.272478.81
2017-10-3009:002477.262482.282476.872480.45
2017-10-2715:002475.032475.032474.842474.84
2017-10-2714:302472.202475.662472.202475.27
2017-10-2714:002472.292472.292470.602472.02
2017-10-2713:302473.032473.032470.472472.25
2017-10-2713:002471.072473.402470.322472.87
2017-10-2712:302468.912473.892468.912471.11
2017-10-2712:00
2017-10-2711:302466.542466.942466.542466.94
2017-10-2711:002464.462467.812464.462466.51
2017-10-2710:302467.302467.302463.542464.54
2017-10-2710:002466.912467.672465.872467.30
2017-10-2709:302460.332467.202459.062467.13
2017-10-2709:002457.922460.322456.952460.30
2017-10-2615:002451.882451.882451.502451.50
2017-10-2614:302451.742452.572450.772451.59
2017-10-2614:002454.662455.472451.422451.55
2017-10-2613:302451.952454.612451.882454.61
2017-10-2613:002455.032455.032451.102451.92
2017-10-2612:302450.022455.922449.842455.11
2017-10-2612:00
2017-10-2611:302450.002450.272450.002450.27
2017-10-2611:002447.242449.982446.772449.98
2017-10-2610:302447.692448.822446.822447.30
2017-10-2610:002450.062450.332446.972447.85
2017-10-2609:302450.862451.572449.112450.04
2017-10-2609:002439.252450.872438.182450.87
2017-10-2515:002442.932442.932442.572442.57
2017-10-2514:302442.312443.632438.152442.74
2017-10-2514:002452.682452.682441.932442.21
2017-10-2513:302452.232453.342452.232452.87
2017-10-2513:002450.922452.612450.732452.10
2017-10-2512:302452.202453.012450.872450.99
2017-10-2512:00
2017-10-2511:302447.882449.172447.882449.17
2017-10-2511:002449.522451.382447.682447.68
2017-10-2510:302452.342452.872448.932449.58
2017-10-2510:002450.362453.282450.102452.42
2017-10-2509:302453.852454.092449.872450.36
2017-10-2509:002455.492458.482453.872454.07
2017-10-2415:002451.462451.722451.462451.72
2017-10-2414:302449.972451.572449.052451.31
2017-10-2414:002449.672450.962448.222449.93
2017-10-2413:302445.412449.662445.282449.63
2017-10-2413:002445.262445.852444.222445.41
2017-10-2412:302446.332447.842444.382445.37
2017-10-2412:00
2017-10-2411:302445.222445.752445.222445.75
2017-10-2411:002444.802445.472443.432445.20
2017-10-2410:302442.992445.332442.882444.80
2017-10-2410:002442.952444.602442.202442.87
2017-10-2409:302439.192444.522439.182442.90
2017-10-2409:002430.682439.482430.632439.34
2017-10-2315:002431.702431.792431.702431.79
2017-10-2314:302433.422433.422431.022432.29
2017-10-2314:002431.692434.232430.252433.39
2017-10-2313:302431.422432.952430.482431.66
2017-10-2313:002432.112433.122431.372431.37
2017-10-2312:302428.672432.242428.622432.12
2017-10-2312:00
2017-10-2311:302428.172429.052428.172429.05
2017-10-2311:002427.702428.172426.862427.99
2017-10-2310:302429.922431.072427.682427.70
2017-10-2310:002429.432431.102429.122430.00
2017-10-2309:302425.702430.782424.972429.38
2017-10-2309:002433.192433.192424.212425.64
2017-10-2015:002415.492415.492415.212415.21
2017-10-2014:302414.772416.572414.622415.61
2017-10-2014:002415.692415.692413.322414.79
2017-10-2013:302417.072417.072415.202415.69
2017-10-2013:002419.102419.562417.082417.11
2017-10-2012:302416.632419.202416.472419.08
2017-10-2012:00
2017-10-2011:302417.382417.382417.212417.21
2017-10-2011:002416.212418.022415.672417.34
2017-10-2010:302412.282416.312412.282416.28
2017-10-2010:002412.062412.542410.102412.30
2017-10-2009:302411.112411.612409.832411.54
2017-10-2009:002404.402412.452404.342411.22
2017-10-1915:002411.072412.162411.072412.16
2017-10-1914:302412.782412.782410.012410.93
2017-10-1914:002412.272413.692411.852412.96
2017-10-1913:302412.392413.362410.992412.29
2017-10-1913:002415.032415.182410.022411.40
2017-10-1912:302418.952418.972414.912415.02
2017-10-1912:00
2017-10-1911:302420.192420.192420.102420.10
2017-10-1911:002416.592420.302416.422420.15
2017-10-1910:302416.272418.252416.222416.58
2017-10-1910:002414.402417.852414.402416.28
2017-10-1909:302417.732417.732413.682414.34
2017-10-1909:002414.622417.962414.582417.61

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。 

Twitter