JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-04-2515:003905.563905.563899.873899.87
2017-04-2514:303902.033911.713898.883906.25
2017-04-2514:003888.123902.103888.123902.10
2017-04-2513:303896.423899.723886.353889.12
2017-04-2513:003895.193897.493886.743896.72
2017-04-2512:303889.583896.883883.973894.04
2017-04-2512:00
2017-04-2511:303880.673880.673880.053880.05
2017-04-2511:003873.983883.973873.983879.29
2017-04-2510:303865.843875.683865.303874.14
2017-04-2510:003868.613868.613860.083866.69
2017-04-2509:303869.383874.063863.233868.30
2017-04-2509:003863.463878.753854.013871.14
2017-04-2415:003862.543864.233862.543864.23
2017-04-2414:303861.623866.073859.003864.23
2017-04-2414:003860.083869.073859.623863.61
2017-04-2413:303849.863862.083849.863860.54
2017-04-2413:003865.763865.763849.023849.02
2017-04-2412:303857.393865.693857.083865.69
2017-04-2412:00
2017-04-2411:303855.473855.473855.323855.32
2017-04-2411:003873.143873.753853.863855.39
2017-04-2410:303875.913877.133869.913873.45
2017-04-2410:003885.893885.893875.833875.91
2017-04-2409:303875.373887.893875.373885.28
2017-04-2409:003893.813897.883867.763874.37
2017-04-2115:003878.133878.293878.133878.29
2017-04-2114:303874.453878.903871.073878.21
2017-04-2114:003871.533873.753866.763873.60
2017-04-2113:303869.153871.533866.003871.53
2017-04-2113:003867.993869.383865.303869.07
2017-04-2112:303861.233868.843856.853867.76
2017-04-2112:00
2017-04-2111:303862.463862.463862.003862.00
2017-04-2111:003867.613870.763860.163862.00
2017-04-2110:303864.463872.063863.613866.92
2017-04-2110:003860.923867.693859.003864.69
2017-04-2109:303857.473865.693854.163862.08
2017-04-2109:003890.123890.123849.943856.55
2017-04-2015:003862.623862.623858.853858.85
2017-04-2014:303865.533866.923857.703862.00
2017-04-2014:003866.153869.843862.383866.15
2017-04-2013:303865.463870.603863.773866.30
2017-04-2013:003862.923867.993862.923864.84
2017-04-2012:303866.693868.153855.703862.54
2017-04-2012:00
2017-04-2011:303871.913871.913869.763869.76
2017-04-2011:003874.913879.443867.763871.68
2017-04-2010:303873.063875.753864.613874.83
2017-04-2010:003889.503890.353871.453872.68
2017-04-2009:303897.653900.573883.513889.50
2017-04-2009:003906.943916.243892.583895.42
2017-04-1915:003904.643904.643899.803899.80
2017-04-1914:303902.873906.103899.183903.02
2017-04-1914:003901.413908.793890.963902.72
2017-04-1913:303896.963903.953895.113901.80
2017-04-1913:003904.023905.483896.963896.96
2017-04-1912:303910.553912.633901.953904.25
2017-04-1912:00
2017-04-1911:303906.943906.943906.643906.64
2017-04-1911:003906.563910.403904.643907.25
2017-04-1910:303905.873909.483894.113906.64
2017-04-1910:003902.873908.023896.883906.10
2017-04-1909:303890.433908.483890.433902.64
2017-04-1909:003862.313893.733862.313890.35
2017-04-1815:003876.983876.983876.983876.98
2017-04-1814:303875.293880.753875.293878.29
2017-04-1814:003879.593879.823872.223874.29
2017-04-1813:303874.913879.903872.603879.75
2017-04-1813:003865.463874.523861.083873.06
2017-04-1812:303860.773871.913855.623865.53
2017-04-1812:00
2017-04-1811:303858.393858.393857.083857.08
2017-04-1811:003850.943860.463850.253858.08
2017-04-1810:303877.603877.603849.093851.09
2017-04-1810:003873.683877.833866.533877.44
2017-04-1809:303878.133884.203873.223875.14
2017-04-1809:003882.213900.873870.763879.59
2017-04-1715:003843.493843.493838.343838.34
2017-04-1714:303841.183844.023834.273843.95
2017-04-1714:003830.203843.563830.203841.03
2017-04-1713:303838.263841.493829.733830.20
2017-04-1713:003836.193839.183832.583838.11
2017-04-1712:303825.203841.263824.283836.50
2017-04-1712:00
2017-04-1711:303818.293818.903818.293818.90
2017-04-1711:003812.683819.443802.773817.21
2017-04-1710:303814.983823.203811.373812.76
2017-04-1710:003818.443832.503814.293815.98
2017-04-1709:303820.133824.663809.613816.98
2017-04-1709:003780.723824.513780.723819.59
2017-04-1415:003788.633788.713788.633788.71
2017-04-1414:303787.023793.783783.413789.71
2017-04-1414:003805.923808.763786.793786.79
2017-04-1413:303820.523820.523806.073806.15
2017-04-1413:003819.293826.123816.063819.98
2017-04-1412:303833.193833.503818.363819.21
2017-04-1412:00
2017-04-1411:303835.883836.113835.883836.11
2017-04-1411:003857.473859.933836.653836.65
2017-04-1410:303856.093867.923855.163857.62
2017-04-1410:003837.423861.083837.423855.93
2017-04-1409:303832.193850.943831.733837.11
2017-04-1409:003808.613836.653808.073832.73
2017-04-1315:003833.963833.963829.123829.12
2017-04-1314:303823.283842.643818.833833.50
2017-04-1314:003803.613828.273802.773823.44
2017-04-1313:303795.623802.693790.553801.69
2017-04-1313:003800.543801.393792.243795.09
2017-04-1312:303791.483802.463791.093800.62
2017-04-1312:00
2017-04-1311:303791.253795.163791.253795.16
2017-04-1311:003769.433799.313769.433792.86
2017-04-1310:303761.283778.033760.903769.89
2017-04-1310:003755.833760.213747.693760.21
2017-04-1309:303786.943786.943755.063755.06
2017-04-1309:003791.483792.633745.773788.40
2017-04-1215:003829.733831.353829.733831.35
2017-04-1214:303821.283832.503820.983830.81
2017-04-1214:003829.203830.353819.673821.28
2017-04-1213:303823.823832.963823.743830.27
2017-04-1213:003819.753830.893817.373823.67
2017-04-1212:303812.143820.593811.373820.05
2017-04-1212:00
2017-04-1211:303814.833817.063814.833817.06
2017-04-1211:003825.973825.973814.683816.44
2017-04-1210:303813.993829.433808.453826.05
2017-04-1210:003818.833822.513806.383813.99
2017-04-1209:303831.663837.423816.753816.75
2017-04-1209:003854.553857.313830.663832.27
2017-04-1115:003895.273895.273895.033895.03
2017-04-1114:303893.813896.423888.813895.03
2017-04-1114:003887.973897.193885.203893.27
2017-04-1113:303890.503890.503881.743888.12
2017-04-1113:003895.033896.033885.743890.19
2017-04-1112:303904.333904.943892.963895.11
2017-04-1112:00
2017-04-1111:303905.483905.483904.183904.18
2017-04-1111:003910.483911.863901.873903.10
2017-04-1110:303914.553918.703911.093912.01
2017-04-1110:003897.803917.543897.493914.32
2017-04-1109:303902.263906.643893.813899.26
2017-04-1109:003942.053944.893890.193902.72
2017-04-1015:003965.023965.173965.023965.17
2017-04-1014:303963.103970.093960.033965.94
2017-04-1014:003970.713971.243964.943965.48
2017-04-1013:303969.943971.093964.563970.78
2017-04-1013:003969.863973.393962.493970.01
2017-04-1012:303961.793983.233961.793969.94
2017-04-1012:00
2017-04-1011:303960.873960.873960.413960.41
2017-04-1011:003959.033961.103954.733961.03
2017-04-1010:303961.953963.183953.963959.03
2017-04-1010:003962.643971.093960.723962.18
2017-04-1009:303970.713972.243957.183962.49
2017-04-1009:003940.133971.473940.133971.47
2017-04-0715:003927.923931.223927.923931.22
2017-04-0714:303927.613933.833921.393928.38
2017-04-0714:003920.623930.303916.473925.99
2017-04-0713:303915.393926.233913.243920.62
2017-04-0713:003912.473926.073912.473916.24
2017-04-0712:303884.973917.243879.133912.40
2017-04-0712:00
2017-04-0711:303880.903880.903880.593880.59
2017-04-0711:003892.123892.423866.153879.29
2017-04-0710:303912.633913.323890.963892.50
2017-04-0710:003936.753946.283905.413911.71
2017-04-0709:303947.973953.193937.593937.59
2017-04-0709:003926.153963.103925.463947.27
2017-04-0615:003918.083918.083917.473917.47
2017-04-0614:303919.773926.613913.013916.08
2017-04-0614:003923.153923.543917.543919.62
2017-04-0613:303901.803924.773901.803923.00
2017-04-0613:003901.333909.483900.873902.87
2017-04-0612:303921.313922.233900.493900.49
2017-04-0612:00
2017-04-0611:303916.393916.393916.243916.24
2017-04-0611:003937.673938.523915.473916.47
2017-04-0610:303934.983939.523932.223937.83
2017-04-0610:003925.303936.983922.463935.44
2017-04-0609:303919.083932.143914.703925.30
2017-04-0609:003940.053953.573916.473917.70
2017-04-0515:003985.533985.533982.773982.77
2017-04-0514:303974.473985.073972.553984.38
2017-04-0514:003972.703974.553961.563973.93
2017-04-0513:303955.963976.703953.653973.86
2017-04-0513:003937.363955.733937.293955.73
2017-04-0512:303950.503950.503932.913938.29
2017-04-0512:00
2017-04-0511:303955.653956.113955.653956.11
2017-04-0511:003946.663956.883945.663956.65
2017-04-0510:303950.353953.193941.363946.66
2017-04-0510:003953.733954.113942.973950.35
2017-04-0509:303975.853982.313953.733953.73
2017-04-0509:003953.964000.743953.963975.47
2017-04-0415:003962.793962.793959.573959.57
2017-04-0414:303958.413962.953947.973962.95
2017-04-0414:003943.743959.953943.133957.34
2017-04-0413:303946.583949.123933.453945.28
2017-04-0413:003963.253965.173936.603947.20
2017-04-0412:303982.773983.693957.493961.64
2017-04-0412:00
2017-04-0411:303986.153986.153985.533985.53
2017-04-0411:003995.983996.213981.233984.07
2017-04-0410:303999.134002.823992.063995.98
2017-04-0410:004015.424017.033998.593999.13
2017-04-0409:304013.504019.644008.434015.80
2017-04-0409:004017.414019.644002.054013.50
2017-04-0315:004035.314035.314030.554030.55
2017-04-0314:304032.324036.704029.094031.63
2017-04-0314:004020.334033.324020.104033.32
2017-04-0313:304022.564023.024016.494019.34
2017-04-0313:004024.874028.864020.494022.18
2017-04-0312:304034.554042.544020.794023.41
2017-04-0312:00
2017-04-0311:304039.394039.394039.394039.39
2017-04-0311:004030.864041.154030.864039.23
2017-04-0310:304032.324038.164030.244030.78
2017-04-0310:004029.324040.694027.254032.16
2017-04-0309:304016.884033.164012.194030.94
2017-04-0309:004029.024029.324008.044015.72
2017-03-3115:004006.664006.664005.974005.97
2017-03-3114:304015.494017.723999.364005.74
2017-03-3114:004035.784035.784007.274016.03
2017-03-3113:304040.924047.154034.624035.47
2017-03-3113:004044.534048.074039.924041.46
2017-03-3112:304050.604054.374036.394042.61
2017-03-3112:00
2017-03-3111:304047.684047.684046.914046.91
2017-03-3111:004042.544047.074040.314046.68
2017-03-3110:304063.824065.354034.934042.54
2017-03-3110:004063.974064.664057.984062.82
2017-03-3109:304048.614064.894047.844064.89
2017-03-3109:004042.154059.744041.084049.30
2017-03-3015:00
2017-03-3014:30
2017-03-3014:00
2017-03-3013:30
2017-03-3013:00
2017-03-3012:30
2017-03-3012:004032.384032.384032.384032.38
2017-03-3011:30
2017-03-3011:00
2017-03-3010:30
2017-03-3010:004031.284032.384031.284032.38
2017-03-3009:304041.594043.714020.714030.86
2017-03-3009:004059.444059.444034.324044.30
2017-03-2915:004033.734037.034033.734037.03
2017-03-2914:304028.494035.344028.494032.21
2017-03-2914:004026.124031.534023.244029.42
2017-03-2913:304021.724027.394016.904025.78
2017-03-2913:004020.794023.584014.794021.81
2017-03-2912:304008.454021.813999.824019.78
2017-03-2912:00
2017-03-2911:304006.844006.844005.494005.49
2017-03-2911:003983.084008.363982.494008.36
2017-03-2910:303972.343986.293972.253984.35
2017-03-2910:003969.133981.053969.133972.93
2017-03-2909:303959.153971.073951.793970.56
2017-03-2909:003941.223960.923934.623958.30
2017-03-2815:003944.123944.123941.903941.90
2017-03-2814:303935.603946.123935.143946.12
2017-03-2814:003935.903937.593934.213935.37
2017-03-2813:303935.753938.443933.833935.52
2017-03-2813:003936.833940.053934.453936.44
2017-03-2812:303928.683941.903928.533937.75
2017-03-2812:00
2017-03-2811:303927.763927.763927.683927.68
2017-03-2811:003919.773930.223919.313928.45
2017-03-2810:303919.773922.153914.243919.54
2017-03-2810:003919.623923.153913.553919.70
2017-03-2809:303941.213941.903919.233921.69
2017-03-2809:003912.473942.823912.473942.82
2017-03-2715:003915.703915.703913.553913.55
2017-03-2714:303915.163915.933908.713915.70
2017-03-2714:003912.783915.703908.863914.93
2017-03-2713:303918.163918.163911.713912.55
2017-03-2713:003920.463922.543917.543918.00
2017-03-2712:303918.623929.913917.313921.00
2017-03-2712:00
2017-03-2711:303918.243918.313918.243918.31
2017-03-2711:003923.233924.613915.013918.54
2017-03-2710:303904.713925.303902.953923.23
2017-03-2710:003902.493905.103893.883904.10
2017-03-2709:303917.473917.473902.563902.56
2017-03-2709:003909.253925.693909.253917.70
2017-03-2415:003918.163918.163918.083918.08
2017-03-2414:303912.323921.003912.323918.08
2017-03-2414:003907.943912.933907.863912.09
2017-03-2413:303910.863915.703907.713907.94
2017-03-2413:003902.953911.013902.953910.86
2017-03-2412:303904.793905.873899.033901.95
2017-03-2412:00
2017-03-2411:303899.953899.953898.803898.80
2017-03-2411:003894.963901.953892.353899.57
2017-03-2410:303889.043901.563889.043892.81
2017-03-2410:003897.423901.183884.823889.50
2017-03-2409:303885.513897.803885.513897.80
2017-03-2409:003879.443894.343874.603885.89
2017-03-2315:003878.293880.983878.293880.98
2017-03-2314:303870.453879.903870.373879.52
2017-03-2314:003873.523880.363870.683870.68
2017-03-2313:303867.383876.833867.383873.91
2017-03-2313:003867.303870.453863.923867.53
2017-03-2312:303876.603878.593867.223868.76
2017-03-2312:00
2017-03-2311:303873.983875.683873.983875.68
2017-03-2311:003866.613875.373862.853872.91
2017-03-2310:303859.703870.913859.543866.53
2017-03-2310:003866.073872.293858.013859.62
2017-03-2309:303895.273895.963867.383867.61
2017-03-2309:003896.033910.323892.273895.03
2017-03-2215:003884.283886.513884.283886.51
2017-03-2214:303891.813893.273884.513887.12
2017-03-2214:003889.893894.883888.813892.50
2017-03-2213:303882.213891.813880.983889.89
2017-03-2213:003882.283884.203876.673882.28
2017-03-2212:303876.903883.133875.753882.44
2017-03-2212:00
2017-03-2211:303875.983878.363875.983878.36
2017-03-2211:003875.983883.203871.303877.13
2017-03-2210:303873.523877.753867.303875.98
2017-03-2210:003879.673881.823869.223873.52
2017-03-2209:303860.163879.523857.313879.52
2017-03-2209:003837.493864.923826.283860.23

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