JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-07-2615:004757.844757.844757.384757.38
2017-07-2614:304757.074760.304750.854754.38
2017-07-2614:004751.464758.924751.234757.07
2017-07-2613:304752.084754.694744.554751.46
2017-07-2613:004754.924757.764743.634752.39
2017-07-2612:304759.994761.534755.004755.08
2017-07-2612:00
2017-07-2611:304753.234758.924753.234758.92
2017-07-2611:004759.154760.224747.244754.08
2017-07-2610:304742.864761.684740.404759.53
2017-07-2610:004735.414746.474731.874742.55
2017-07-2609:304739.714743.944725.274735.25
2017-07-2609:004750.934750.934728.574739.86
2017-07-2515:004712.364715.904712.364715.90
2017-07-2514:304721.964722.894712.284713.51
2017-07-2514:004717.894727.424717.744721.96
2017-07-2513:304713.214721.664712.824718.58
2017-07-2513:004721.584722.814711.134713.13
2017-07-2512:304732.104732.104714.204720.50
2017-07-2512:00
2017-07-2511:304729.424729.424728.724728.72
2017-07-2511:004735.724741.784726.964730.18
2017-07-2510:304724.504735.724723.274735.72
2017-07-2510:004725.044735.794718.124724.58
2017-07-2509:304754.154761.914720.814724.73
2017-07-2509:004774.904779.354755.544757.30
2017-07-2415:004772.984772.984772.054772.05
2017-07-2414:304769.364772.824761.614771.98
2017-07-2414:004762.834770.294759.764766.52
2017-07-2413:304767.904770.674756.534761.99
2017-07-2413:004769.294770.904761.074767.44
2017-07-2412:304763.914777.434763.064769.29
2017-07-2412:00
2017-07-2411:304758.304758.304757.614757.61
2017-07-2411:004764.994764.994753.694753.69
2017-07-2410:304765.914771.524761.994763.99
2017-07-2410:004764.524772.984759.224765.91
2017-07-2409:304754.774765.754744.784764.14
2017-07-2409:004773.284799.334750.624754.84
2017-07-2115:004782.504787.344782.504787.34
2017-07-2114:304787.734787.734775.204783.73
2017-07-2114:004784.344788.264782.504787.34
2017-07-2113:304777.584784.654773.054784.19
2017-07-2113:004770.594780.124769.904778.05
2017-07-2112:304776.364776.364767.294770.67
2017-07-2112:00
2017-07-2111:304771.444774.284771.444774.28
2017-07-2111:004775.054778.124769.904773.51
2017-07-2110:304776.664777.284768.754775.66
2017-07-2110:004784.424787.114773.904776.28
2017-07-2109:304778.974787.734769.294783.81
2017-07-2109:004744.174778.434744.174777.05
2017-07-2015:004741.484741.484740.634740.63
2017-07-2014:304736.024741.254732.414738.56
2017-07-2014:004732.954739.254729.954735.33
2017-07-2013:304739.254739.794730.414732.64
2017-07-2013:004728.964739.254724.814738.94
2017-07-2012:304736.104737.644725.424728.96
2017-07-2012:00
2017-07-2011:304733.494733.494729.954729.95
2017-07-2011:004728.034732.184721.964732.18
2017-07-2010:304727.964736.944722.584727.88
2017-07-2010:004716.054732.804714.514728.11
2017-07-2009:304709.294727.734703.534715.90
2017-07-2009:004698.154719.354696.544708.37
2017-07-1915:004680.174680.174680.174680.17
2017-07-1914:304674.954680.714673.104679.56
2017-07-1914:004669.494677.564668.264675.41
2017-07-1913:304680.334680.334667.654669.26
2017-07-1913:004678.714683.014675.334680.40
2017-07-1912:304671.344684.474667.194677.48
2017-07-1912:00
2017-07-1911:304671.494671.494667.574667.57
2017-07-1911:004662.354673.414662.274671.18
2017-07-1910:304663.044672.874661.204664.04
2017-07-1910:004643.074665.044643.074662.58
2017-07-1909:304630.624646.984630.624644.37
2017-07-1909:004625.174647.294624.474634.15
2017-07-1815:004627.164633.394627.164633.39
2017-07-1814:304622.404634.774620.944626.86
2017-07-1814:004618.484623.404614.954621.71
2017-07-1813:304625.244629.314614.804618.71
2017-07-1813:004624.244628.164620.174623.55
2017-07-1812:304615.724626.094611.494624.32
2017-07-1812:00
2017-07-1811:304616.334616.334615.414615.41
2017-07-1811:004614.954624.864611.264615.64
2017-07-1810:304617.794618.714603.274614.95
2017-07-1810:004639.534639.534616.644617.64
2017-07-1809:304634.854644.914631.624639.92
2017-07-1809:004612.344634.004597.894634.00
2017-07-1415:004594.364596.054594.364596.05
2017-07-1414:304591.524593.674586.294592.13
2017-07-1414:004587.914595.364585.294592.36
2017-07-1413:304588.064588.834582.534587.91
2017-07-1413:004586.604589.674582.844587.98
2017-07-1412:304587.454594.134583.144586.91
2017-07-1412:00
2017-07-1411:304577.544579.924577.544579.92
2017-07-1411:004577.774581.764570.704577.31
2017-07-1410:304575.314580.384571.624577.07
2017-07-1410:004574.004581.994572.704575.00
2017-07-1409:304572.474579.994567.324575.54
2017-07-1409:004585.064588.064568.394572.62
2017-07-1315:004581.384582.304581.384582.30
2017-07-1314:304580.154583.994574.774579.15
2017-07-1314:004591.824591.984578.534580.07
2017-07-1313:304583.074592.824582.384591.59
2017-07-1313:004568.704583.074568.014583.07
2017-07-1312:304577.694579.304561.334568.70
2017-07-1312:00
2017-07-1311:304580.154580.154578.004578.00
2017-07-1311:004579.614582.224576.694579.92
2017-07-1310:304569.704579.994567.934578.84
2017-07-1310:004557.024572.544557.024569.70
2017-07-1309:304568.474573.774550.574559.02
2017-07-1309:004554.574572.544554.574568.09
2017-07-1215:004536.974541.274536.974541.27
2017-07-1214:304543.434546.114537.204539.66
2017-07-1214:004544.424545.964539.974543.43
2017-07-1213:304545.194548.734540.584544.42
2017-07-1213:004533.524546.194531.834544.89
2017-07-1212:304557.954559.414518.774533.98
2017-07-1212:00
2017-07-1211:304555.644555.644553.644553.64
2017-07-1211:004558.564564.784551.804555.72
2017-07-1210:304577.614577.614551.574558.18
2017-07-1210:004586.914586.914570.784577.61
2017-07-1209:304590.674603.274585.834586.91
2017-07-1209:004559.254594.444559.254591.44
2017-07-1115:004550.424550.424550.264550.26
2017-07-1114:304544.354551.804544.274549.73
2017-07-1114:004535.214544.424530.294544.35
2017-07-1113:304526.914536.204524.304535.36
2017-07-1113:004536.134540.584523.914525.91
2017-07-1112:304526.064537.364526.064536.82
2017-07-1112:00
2017-07-1111:304526.294526.294525.914525.91
2017-07-1111:004517.694529.524516.004526.14
2017-07-1110:304519.924528.374517.384517.38
2017-07-1110:004514.544526.454513.164520.53
2017-07-1109:304509.704522.074507.784514.92
2017-07-1109:004504.484514.694490.424510.01
2017-07-1015:004499.944503.324499.944503.32
2017-07-1014:304495.414504.254494.574501.25
2017-07-1014:004488.964496.414482.814495.10
2017-07-1013:304490.494494.804485.354489.03
2017-07-1013:004488.424491.344482.204490.49
2017-07-1012:304485.894502.564483.504489.50
2017-07-1012:00
2017-07-1011:304486.194489.344486.194489.34
2017-07-1011:004490.574496.184486.194486.19
2017-07-1010:304483.734492.494481.814490.26
2017-07-1010:004473.524492.654471.214483.12
2017-07-1009:304464.454473.674458.544473.44
2017-07-1009:004470.524474.984446.094463.53
2017-07-0715:004437.264438.644437.264438.64
2017-07-0714:304422.044439.944422.044436.18
2017-07-0714:004420.664424.584417.514421.74
2017-07-0713:304416.364423.274414.134420.35
2017-07-0713:004425.504425.504412.904416.13
2017-07-0712:304424.664439.714421.744429.34
2017-07-0712:00
2017-07-0711:304419.054419.054418.894418.89
2017-07-0711:004420.594424.734417.444418.89
2017-07-0710:304419.204426.584413.134420.20
2017-07-0710:004413.754423.734404.914419.13
2017-07-0709:304390.394419.204390.394413.90
2017-07-0709:004387.704404.844376.334389.55
2017-07-0615:004421.054421.054414.904414.90
2017-07-0614:304415.984420.354410.754420.35
2017-07-0614:004422.124425.044407.144416.21
2017-07-0613:304412.834422.124409.984422.12
2017-07-0613:004408.684417.594408.684412.90
2017-07-0612:304423.044423.204403.914408.60
2017-07-0612:00
2017-07-0611:304426.504427.424426.504427.42
2017-07-0611:004414.984426.884413.444426.12
2017-07-0610:304416.364419.664409.604414.82
2017-07-0610:004409.914421.124403.684416.90
2017-07-0609:304433.804445.634408.374410.06
2017-07-0609:004445.324462.614430.884438.33
2017-07-0515:004431.034431.034428.344428.34
2017-07-0514:304418.664432.114415.754432.11
2017-07-0514:004412.364421.354411.754419.36
2017-07-0513:304412.214418.744410.294413.06
2017-07-0513:004403.844412.444397.084412.44
2017-07-0512:304395.624411.604393.084403.99
2017-07-0512:00
2017-07-0511:304394.004394.004392.084392.08
2017-07-0511:004396.624398.924386.094393.62
2017-07-0510:304423.354423.354380.794396.62
2017-07-0510:004387.634424.584386.634423.73
2017-07-0509:304380.564396.394380.484387.47
2017-07-0509:004372.194384.634364.964378.79
2017-07-0415:004380.184381.414380.184381.41
2017-07-0414:304401.464401.464374.574379.64
2017-07-0414:004424.504424.664389.554400.61
2017-07-0413:304441.404442.864423.664424.58
2017-07-0413:004469.214469.524438.334441.33
2017-07-0412:304477.824481.744468.604471.44
2017-07-0412:00
2017-07-0411:304484.584486.124484.584486.12
2017-07-0411:004490.194493.574477.674484.43
2017-07-0410:304497.104497.494482.504490.26
2017-07-0410:004494.264499.414482.894499.41
2017-07-0409:304523.534523.534488.504492.80
2017-07-0409:004581.684582.384520.074523.45
2017-07-0315:004564.324565.474564.324565.47
2017-07-0314:304561.024567.244557.414561.25
2017-07-0314:004555.264563.404554.034561.02
2017-07-0313:304557.564565.474555.874555.87
2017-07-0313:004553.034563.404551.494557.72
2017-07-0312:304562.254567.244547.504553.41
2017-07-0312:00
2017-07-0311:304561.334564.094561.334564.09
2017-07-0311:004560.104564.554550.264561.25
2017-07-0310:304560.944566.094552.034559.56
2017-07-0310:004547.344568.244547.344561.25
2017-07-0309:304536.134558.714535.514549.19
2017-07-0309:004510.624541.974507.934536.20
2017-06-3015:004525.304525.304521.224521.22
2017-06-3014:304516.774526.524511.084526.14
2017-06-3014:004519.074522.684505.324517.00
2017-06-3013:304515.234527.834512.934518.38
2017-06-3013:004509.784517.694508.324515.23
2017-06-3012:304507.324511.704496.264511.70
2017-06-3012:00
2017-06-3011:304507.704507.704507.554507.55
2017-06-3011:004500.334508.164495.874507.55
2017-06-3010:304488.734499.944484.584499.94
2017-06-3010:004507.014508.704469.144488.57
2017-06-3009:304512.014520.234505.324508.70
2017-06-3009:004509.704518.774485.584516.77
2017-06-2915:004571.704576.084571.704576.08
2017-06-2914:304569.324572.084561.714572.08
2017-06-2914:004572.004572.004562.094568.01
2017-06-2913:304573.084578.534569.394571.70
2017-06-2913:004565.864576.694565.864572.54
2017-06-2912:304557.484573.464556.414565.94
2017-06-2912:00
2017-06-2911:304565.634565.634559.254559.25
2017-06-2911:004563.254568.784558.024565.01
2017-06-2910:304557.334575.154555.034564.78
2017-06-2910:004568.324568.854555.104555.26
2017-06-2909:304562.634575.624559.874569.09
2017-06-2909:004572.314577.614547.044560.10
2017-06-2815:004551.264551.264550.264550.26
2017-06-2814:304556.724558.794546.114548.57
2017-06-2814:004562.944565.014553.574556.26
2017-06-2813:304574.624576.464561.404562.94
2017-06-2813:004582.764587.684575.624575.62
2017-06-2812:304593.444593.444576.004583.22
2017-06-2812:00
2017-06-2811:304597.894602.204597.894602.20
2017-06-2811:004608.344617.024595.284597.97
2017-06-2810:304616.024620.634600.054607.88
2017-06-2810:004612.804620.484609.964615.56
2017-06-2809:304589.904613.954587.144613.95
2017-06-2809:004616.024623.554581.154589.90
2017-06-2715:004652.594652.594649.904649.90
2017-06-2714:304646.294653.444638.844653.36
2017-06-2714:004650.134652.134645.294647.91
2017-06-2713:304645.684652.444642.844650.13
2017-06-2713:004642.914653.594638.464644.22
2017-06-2712:304644.994645.144631.314642.53
2017-06-2712:00
2017-06-2711:304648.674648.674647.214647.21
2017-06-2711:004658.744660.974647.454648.83
2017-06-2710:304653.984659.514642.994658.74
2017-06-2710:004641.304655.904638.384653.82
2017-06-2709:304631.704643.454623.404640.99
2017-06-2709:004668.964669.034630.934634.31
2017-06-2615:004672.494672.494668.114668.11
2017-06-2614:304666.734672.264663.354668.49
2017-06-2614:004661.894667.884658.744667.11
2017-06-2613:304655.594661.894651.824661.89
2017-06-2613:004654.904658.204648.374655.59
2017-06-2612:304645.524659.204643.374652.13
2017-06-2612:00
2017-06-2611:304645.684649.064645.684649.06
2017-06-2611:004648.214648.214641.384645.83
2017-06-2610:304650.064653.214644.684648.60
2017-06-2610:004650.904658.124644.534650.90
2017-06-2609:304645.914653.134636.384651.52
2017-06-2609:004640.534669.954639.924647.45
2017-06-2315:004628.474628.624628.474628.62
2017-06-2314:304619.874629.624616.564627.62
2017-06-2314:004606.654623.174603.504621.09
2017-06-2313:304627.864627.864603.814606.34
2017-06-2313:004645.524645.524625.404627.86
2017-06-2312:304663.124665.354643.454645.68
2017-06-2312:00
2017-06-2311:304659.124662.044659.124662.04
2017-06-2311:004650.294664.044650.294659.12
2017-06-2310:304651.904655.744648.904650.21
2017-06-2310:004660.584665.884650.984652.44
2017-06-2309:304681.714688.474657.594658.58
2017-06-2309:004707.374711.824672.414682.17
2017-06-2215:004697.384701.534697.384701.53
2017-06-2214:304695.924701.454691.394697.38
2017-06-2214:004695.154702.304694.004697.92
2017-06-2213:304695.154699.154691.934695.00
2017-06-2213:004698.304700.614688.704696.00
2017-06-2212:304692.464701.144689.934697.00
2017-06-2212:00
2017-06-2211:304687.094687.474687.094687.47
2017-06-2211:004690.704691.934686.164687.55
2017-06-2210:304672.874693.464671.114690.62
2017-06-2210:004671.414673.034665.194673.03
2017-06-2209:304659.204676.644658.434671.80
2017-06-2209:004663.504676.184653.674658.43
2017-06-2115:004649.144649.904649.144649.90
2017-06-2114:304643.454650.444642.074649.44
2017-06-2114:004652.364656.204641.454642.84
2017-06-2113:304646.524659.584646.524652.05
2017-06-2113:004654.904658.584643.604646.52
2017-06-2112:304666.044669.034637.694654.59
2017-06-2112:00
2017-06-2111:304663.124667.804663.124667.80
2017-06-2111:004668.654671.114661.664662.96
2017-06-2110:304677.794681.634668.734668.73
2017-06-2110:004684.404686.324670.424678.02
2017-06-2109:304676.254684.174667.654684.17
2017-06-2109:004638.994678.254634.394676.41

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