JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-09-2115:005121.455123.985121.455123.98
2017-09-2114:305115.695126.825114.925123.29
2017-09-2114:005121.295126.365109.085115.76
2017-09-2113:305131.435132.595114.995120.91
2017-09-2113:005140.655142.345127.755130.20
2017-09-2112:305149.265154.105135.895140.50
2017-09-2112:00
2017-09-2111:305154.105154.335154.105154.33
2017-09-2111:005142.505157.255142.505154.25
2017-09-2110:305140.505152.715138.665142.42
2017-09-2110:005138.435140.885130.675138.96
2017-09-2109:305139.965146.575128.515138.89
2017-09-2109:005168.695168.695128.595137.50
2017-09-2015:005160.635160.635160.405160.40
2017-09-2014:305158.635160.785153.105160.78
2017-09-2014:005155.405158.715149.565156.25
2017-09-2013:305145.345156.715145.345156.09
2017-09-2013:005154.635162.015143.505146.65
2017-09-2012:305166.475166.775143.655154.25
2017-09-2012:00
2017-09-2011:305159.555159.555158.485158.48
2017-09-2011:005162.395165.395150.725159.40
2017-09-2010:305166.935168.235153.415163.01
2017-09-2010:005179.225182.295163.785167.08
2017-09-2009:305197.275199.505177.145178.60
2017-09-2009:005187.755206.345174.695196.58
2017-09-1915:005196.435196.435194.515194.51
2017-09-1914:305188.135193.125184.525192.05
2017-09-1914:005181.375195.045181.065187.28
2017-09-1913:305177.535181.525170.925181.37
2017-09-1913:005168.005177.535168.005177.53
2017-09-1912:305185.675201.965164.855167.69
2017-09-1912:00
2017-09-1911:305189.975190.285189.975190.28
2017-09-1911:005177.845190.825171.235188.82
2017-09-1910:305177.915182.755173.075177.07
2017-09-1910:005165.705180.065157.255178.91
2017-09-1909:305133.975166.395128.905165.08
2017-09-1909:005121.985153.485115.925133.66
2017-09-1515:005065.835065.835060.305060.30
2017-09-1514:305049.395066.295048.935066.29
2017-09-1514:005062.065062.525041.405049.62
2017-09-1513:305049.625065.605049.395062.83
2017-09-1513:005051.005063.755048.395050.15
2017-09-1512:305067.525072.285051.235051.23
2017-09-1512:00
2017-09-1511:305066.755066.755064.065064.06
2017-09-1511:005062.685073.435061.295067.59
2017-09-1510:305075.515076.665062.685062.68
2017-09-1510:005080.195087.495074.435076.74
2017-09-1509:305069.905083.045069.905079.89
2017-09-1509:005049.165092.025036.025069.82
2017-09-1415:005054.465059.685054.465059.68
2017-09-1414:305075.585077.585051.315053.38
2017-09-1414:005068.295075.055065.605075.05
2017-09-1413:305047.245068.675045.555067.67
2017-09-1413:005062.455064.375044.475046.08
2017-09-1412:305066.135066.675045.935063.21
2017-09-1412:00
2017-09-1411:305069.135069.135067.365067.36
2017-09-1411:005092.335094.645066.215069.13
2017-09-1410:305089.415102.785082.115092.41
2017-09-1410:005090.185101.175086.265089.26
2017-09-1409:305062.145096.795058.685089.33
2017-09-1409:005086.035089.955051.005062.91
2017-09-1315:005073.365073.365071.905071.90
2017-09-1314:305066.675074.125064.675070.90
2017-09-1314:005069.515071.825060.915065.98
2017-09-1313:305067.985078.205063.755069.21
2017-09-1313:005062.225069.595059.225067.52
2017-09-1312:305068.295071.435060.835062.52
2017-09-1312:00
2017-09-1311:305063.985066.525063.985066.52
2017-09-1311:005067.595070.285058.225065.29
2017-09-1310:305048.085072.665048.085067.82
2017-09-1310:005042.015053.235038.485046.62
2017-09-1309:304997.615041.404997.615041.40
2017-09-1309:005017.505019.584991.084998.15
2017-09-1215:004997.305000.144997.305000.14
2017-09-1214:304972.184997.384969.574995.53
2017-09-1214:004953.824972.264949.904971.72
2017-09-1213:304948.064956.054945.524953.05
2017-09-1213:004937.764953.594937.154950.59
2017-09-1212:304965.964965.964935.844938.84
2017-09-1212:00
2017-09-1211:304960.424961.194960.424961.19
2017-09-1211:004961.964965.804957.124960.35
2017-09-1210:304952.204963.884952.204963.11
2017-09-1210:004953.664963.344949.294952.97
2017-09-1209:304943.834961.274931.394954.05
2017-09-1209:004918.864958.044912.104945.06
2017-09-1115:004862.634862.634861.864861.86
2017-09-1114:304848.344863.474842.964862.40
2017-09-1114:004839.974849.804839.124848.49
2017-09-1113:304831.444844.194829.444838.43
2017-09-1113:004836.824838.044823.224831.13
2017-09-1112:304837.894848.494834.894836.59
2017-09-1112:00
2017-09-1111:304831.134831.134828.834828.83
2017-09-1111:004830.364836.124828.134829.13
2017-09-1110:304855.944855.944830.754830.75
2017-09-1110:004852.184856.944842.424856.94
2017-09-1109:304825.524860.864820.914852.87
2017-09-1109:004801.174826.444795.794823.60
2017-09-0815:004763.834763.834760.684760.68
2017-09-0814:304755.694764.994753.924762.83
2017-09-0814:004781.664781.664755.154755.77
2017-09-0813:304766.834783.124764.064780.12
2017-09-0813:004764.834773.364759.454767.98
2017-09-0812:304779.744787.264759.994764.45
2017-09-0812:00
2017-09-0811:304781.894781.894779.974779.97
2017-09-0811:004789.804793.954781.584782.12
2017-09-0810:304796.254797.334785.274788.19
2017-09-0810:004790.724806.854789.114796.64
2017-09-0809:304792.724803.704782.894788.95
2017-09-0809:004776.594797.404773.514794.26
2017-09-0715:004785.574790.184785.574790.18
2017-09-0714:304785.964788.264779.744787.80
2017-09-0714:004794.414794.494776.824786.57
2017-09-0713:304784.344795.794780.354794.10
2017-09-0713:004792.104793.874765.834783.81
2017-09-0712:304823.064831.984792.104792.10
2017-09-0712:00
2017-09-0711:304820.304820.304818.844818.84
2017-09-0711:004816.464827.064812.314819.84
2017-09-0710:304815.844835.284809.624815.92
2017-09-0710:004835.204840.814816.924816.92
2017-09-0709:304805.704843.274803.474834.43
2017-09-0709:004808.474833.364793.264806.01
2017-09-0615:004780.354780.354773.594773.59
2017-09-0614:304777.974781.814771.054780.66
2017-09-0614:004772.904781.964771.284778.28
2017-09-0613:304765.224778.204759.224772.67
2017-09-0613:004760.844769.364755.924765.37
2017-09-0612:304742.324774.434738.104761.07
2017-09-0612:00
2017-09-0611:304737.944739.944737.944739.94
2017-09-0611:004737.334748.554734.644737.56
2017-09-0610:304739.634745.634731.644737.64
2017-09-0610:004704.914746.624698.534739.25
2017-09-0609:304706.224720.434691.774703.45
2017-09-0609:004649.294722.584609.574711.13
2017-09-0515:004711.134713.284711.134713.28
2017-09-0514:304715.594718.814708.904712.90
2017-09-0514:004747.474747.474716.364716.36
2017-09-0513:304749.394749.394731.344747.47
2017-09-0513:004749.774764.994744.704749.08
2017-09-0512:304744.784756.534723.964747.93
2017-09-0512:00
2017-09-0511:304758.994759.224758.994759.22
2017-09-0511:004761.304768.064730.264757.23
2017-09-0510:304818.074822.224755.694760.68
2017-09-0510:004849.954849.954814.844817.69
2017-09-0509:304876.304876.304846.884849.80
2017-09-0509:004910.034910.344871.774876.61
2017-09-0415:004905.654905.654902.504902.50
2017-09-0414:304902.124907.954896.124906.19
2017-09-0414:004890.594902.584887.834901.73
2017-09-0413:304885.984894.364885.754891.21
2017-09-0413:004889.524893.744883.144885.98
2017-09-0412:304893.054899.434885.524889.21
2017-09-0412:00
2017-09-0411:304894.974894.974889.364889.36
2017-09-0411:004889.594896.434888.294895.59
2017-09-0410:304881.764901.504874.234891.67
2017-09-0410:004904.654908.424868.014880.76
2017-09-0409:304929.774931.854903.044904.50
2017-09-0409:004958.814963.424920.554929.08
2017-09-0115:004992.314998.914992.314998.91
2017-09-0114:304989.544996.224985.554993.69
2017-09-0114:004979.634990.084975.944989.23
2017-09-0113:304979.634986.164975.564979.63
2017-09-0113:004993.314994.534979.094979.25
2017-09-0112:304990.545001.454983.784994.15
2017-09-0112:00
2017-09-0111:304992.084992.154992.084992.15
2017-09-0111:004990.004994.154985.624992.54
2017-09-0110:304975.794992.924975.794989.54
2017-09-0110:004951.824976.174949.984976.02
2017-09-0109:304966.804977.484946.904948.36
2017-09-0109:004967.194974.874944.214966.42
2017-08-3115:004940.454945.214940.454945.21
2017-08-3114:304931.314941.304925.624939.53
2017-08-3114:004929.624936.534928.474931.77
2017-08-3113:304925.014932.464917.944930.16
2017-08-3113:004911.724925.014910.574925.01
2017-08-3112:304898.354913.494898.354911.41
2017-08-3112:00
2017-08-3111:304896.434896.434894.594894.59
2017-08-3111:004900.434906.194894.894895.59
2017-08-3110:304908.804914.414900.734900.73
2017-08-3110:004903.734912.794901.424908.57
2017-08-3109:304900.664911.724893.664903.27
2017-08-3109:004904.194905.654888.904900.27
2017-08-3015:004893.284893.284886.984886.98
2017-08-3014:304880.304892.134878.454892.13
2017-08-3014:004875.844883.684874.234881.07
2017-08-3013:304861.484877.304860.484875.84
2017-08-3013:004862.944864.404855.484861.25
2017-08-3012:304864.704864.784846.804860.78
2017-08-3012:00
2017-08-3011:304863.784863.934863.784863.93
2017-08-3011:004868.164869.774858.174864.93
2017-08-3010:304893.054899.894866.934868.16
2017-08-3010:004899.124900.814888.524890.90
2017-08-3009:304922.174925.324891.744896.66
2017-08-3009:004904.964930.694904.964922.24
2017-08-2915:004881.074881.074879.684879.68
2017-08-2914:304879.684883.834873.614882.14
2017-08-2914:004875.384887.294874.924881.76
2017-08-2913:304868.704876.614863.324876.07
2017-08-2913:004856.334872.774855.794869.77
2017-08-2912:304865.474868.854846.424856.64
2017-08-2912:00
2017-08-2911:304872.384872.384870.314870.31
2017-08-2911:004852.874872.384852.874868.93
2017-08-2910:304839.734854.184836.284851.87
2017-08-2910:004835.134860.634835.134838.43
2017-08-2909:304830.594837.124822.684834.59
2017-08-2909:004800.484827.374800.484826.83
2017-08-2815:004827.834827.834825.684825.68
2017-08-2814:304823.684829.824822.074828.98
2017-08-2814:004821.834825.224820.224823.29
2017-08-2813:304818.224823.374815.464821.68
2017-08-2813:004815.154819.304810.004818.07
2017-08-2812:304816.384819.684810.394814.84
2017-08-2812:00
2017-08-2811:304815.304815.694815.304815.69
2017-08-2811:004818.224822.074812.164815.30
2017-08-2810:304828.064828.524816.074818.22
2017-08-2810:004833.134833.134822.224826.21
2017-08-2809:304839.124843.814821.834832.36
2017-08-2809:004831.214848.804831.214838.43
2017-08-2515:004820.454820.454818.994818.99
2017-08-2514:304820.844822.994817.074818.30
2017-08-2514:004818.614825.454818.614821.07
2017-08-2513:304819.074824.834816.994819.38
2017-08-2513:004804.554820.074802.634819.38
2017-08-2512:304817.844819.844804.324804.40
2017-08-2512:00
2017-08-2511:304818.534820.224818.534820.22
2017-08-2511:004810.234821.914809.544818.76
2017-08-2510:304809.624815.154809.394811.00
2017-08-2510:004846.034846.034806.164808.24
2017-08-2509:304833.904854.334831.054847.19
2017-08-2509:004833.514841.194830.824834.36
2017-08-2415:004830.294830.294827.144827.14
2017-08-2414:304824.604833.514823.144828.36
2017-08-2414:004831.214836.054823.294825.22
2017-08-2413:304829.904839.894829.824831.51
2017-08-2413:004836.514840.584828.524830.44
2017-08-2412:304844.114844.114829.524837.28
2017-08-2412:00
2017-08-2411:304840.504840.894840.504840.89
2017-08-2411:004844.274851.184838.584841.12
2017-08-2410:304846.114849.724835.364844.65
2017-08-2410:004848.034855.414845.424846.19
2017-08-2409:304847.494851.034838.434846.73
2017-08-2409:004814.544854.334814.544847.65
2017-08-2315:004813.854813.854813.774813.77
2017-08-2314:304802.484816.234800.254816.23
2017-08-2314:004802.634803.704796.414801.94
2017-08-2313:304805.634811.004802.944803.32
2017-08-2313:004790.034807.324790.034805.86
2017-08-2312:304799.334799.714779.434791.18
2017-08-2312:00
2017-08-2311:304804.934804.934803.474803.47
2017-08-2311:004798.334811.084795.254804.86
2017-08-2310:304797.944801.554791.414798.71
2017-08-2310:004797.794800.714792.034797.79
2017-08-2309:304789.494802.014785.964796.18
2017-08-2309:004804.094804.094782.354788.03
2017-08-2215:004776.974776.974776.284776.28
2017-08-2214:304767.064777.124765.604775.13
2017-08-2214:004775.054775.594761.684767.14
2017-08-2213:304779.274781.274772.054775.05
2017-08-2213:004780.354780.354771.054779.27
2017-08-2212:304780.734783.504775.894780.58
2017-08-2212:00
2017-08-2211:304781.434781.434777.054777.05
2017-08-2211:004789.494789.494774.904780.35
2017-08-2210:304799.404800.024782.894789.11
2017-08-2210:004794.954808.704793.794799.40
2017-08-2209:304784.424801.024783.884795.56
2017-08-2209:004762.994788.724755.004786.11
2017-08-2115:004758.844758.844757.464757.46
2017-08-2114:304757.764762.834755.384758.46
2017-08-2114:004743.404757.694740.484757.38
2017-08-2113:304738.484746.784737.794743.71
2017-08-2113:004744.784746.324734.494737.33
2017-08-2112:304740.794754.384739.714746.09
2017-08-2112:00
2017-08-2111:304734.644736.714734.644736.71
2017-08-2111:004729.804737.024718.894734.95
2017-08-2110:304756.924761.454728.884730.95
2017-08-2110:004772.984772.984754.154754.15
2017-08-2109:304760.304785.884760.304771.52
2017-08-2109:004775.364786.654758.694759.45
2017-08-1815:004769.134769.134766.294766.29
2017-08-1814:304781.504781.504764.914768.14
2017-08-1814:004768.674781.814767.674781.50
2017-08-1813:304763.374771.674762.994768.67
2017-08-1813:004782.584783.124763.224763.22
2017-08-1812:304795.024798.104780.504782.50
2017-08-1812:00
2017-08-1811:304789.344789.344788.654788.65
2017-08-1811:004792.494803.014783.504789.34
2017-08-1810:304808.774808.774789.494792.03
2017-08-1810:004796.484808.774795.254806.85
2017-08-1809:304773.594796.944769.834794.79
2017-08-1809:004771.444785.804764.224771.44
2017-08-1715:004830.824830.824826.834826.83
2017-08-1714:304825.064831.284822.604828.83
2017-08-1714:004829.444831.904823.454824.98
2017-08-1713:304829.674836.514828.904829.44
2017-08-1713:004820.074831.284820.074829.21
2017-08-1712:304816.074826.374809.014819.91
2017-08-1712:00
2017-08-1711:304813.154813.544813.154813.54
2017-08-1711:004810.004818.694808.014813.85
2017-08-1710:304802.324822.144802.094809.93
2017-08-1710:004808.934810.624801.484803.09
2017-08-1709:304782.124815.544782.124808.70
2017-08-1709:004742.944787.734742.944781.50

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