JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
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
2017-03-2115:003873.523876.603873.523876.60
2017-03-2114:303872.063876.603870.143875.83
2017-03-2114:003883.823883.823866.073871.60
2017-03-2113:303863.843883.973862.153883.82
2017-03-2113:003872.373875.603860.923863.54
2017-03-2112:303860.543881.053856.933872.60
2017-03-2112:00
2017-03-2111:303841.493842.263841.493842.26
2017-03-2111:003854.013855.783836.033842.10
2017-03-2110:303849.403858.013848.563852.86
2017-03-2110:003849.403856.243845.793849.71
2017-03-2109:303858.163858.543847.173849.40
2017-03-2109:003837.033859.163837.033858.24
2017-03-1715:003815.293815.293813.063813.06
2017-03-1714:303812.143820.133811.993812.37
2017-03-1714:003816.673817.753810.683811.91
2017-03-1713:303815.453819.523808.223816.75
2017-03-1713:003822.973823.593814.683815.37
2017-03-1712:303824.433827.893816.753821.82
2017-03-1712:00
2017-03-1711:303831.663832.503831.663832.50
2017-03-1711:003833.963836.503829.433831.73
2017-03-1710:303854.013855.323832.423832.42
2017-03-1710:003843.103855.393841.953853.78
2017-03-1709:303816.443843.413812.303843.33
2017-03-1709:003811.763827.513805.463816.67
2017-03-1615:003811.453811.453811.073811.07
2017-03-1614:303810.143813.913805.773811.68
2017-03-1614:003806.533813.063805.383810.07
2017-03-1613:303806.763808.073803.773806.15
2017-03-1613:003805.233808.923804.383806.84
2017-03-1612:303803.463806.153797.163805.61
2017-03-1612:00
2017-03-1611:303804.843805.843804.843805.84
2017-03-1611:003807.383809.843802.463805.23
2017-03-1610:303806.303808.763803.923806.84
2017-03-1610:003792.483811.913790.863806.30
2017-03-1609:303790.713798.313790.553791.55
2017-03-1609:003770.433793.243766.973790.71
2017-03-1515:003766.053766.053764.973764.97
2017-03-1514:303763.903767.513761.443766.20
2017-03-1514:003764.903771.663761.753764.28
2017-03-1513:303759.983766.663759.983763.13
2017-03-1513:003773.813776.193758.603759.98
2017-03-1512:303793.173794.863772.963773.73
2017-03-1512:00
2017-03-1511:303797.243798.243797.243798.24
2017-03-1511:003795.933798.703795.013797.39
2017-03-1510:303799.083799.473795.933795.93
2017-03-1510:003803.693804.083795.553798.54
2017-03-1509:303796.553804.003796.553804.00
2017-03-1509:003784.793799.013784.793797.01
2017-03-1415:003802.693802.693798.473798.47
2017-03-1414:303797.163802.923795.553801.46
2017-03-1414:003796.553799.013792.783796.85
2017-03-1413:303790.093796.933786.333796.78
2017-03-1413:003785.483790.633784.723789.94
2017-03-1412:303779.113788.253777.493785.10
2017-03-1412:00
2017-03-1411:303773.813773.813773.193773.19
2017-03-1411:003780.113780.643772.653772.89
2017-03-1410:303777.343784.563774.043780.57
2017-03-1410:003769.893778.113767.583777.26
2017-03-1409:303766.433772.503760.753770.43
2017-03-1409:003763.903778.493762.213766.59
2017-03-1315:003785.643786.103785.643786.10
2017-03-1314:303788.103792.403780.723784.33
2017-03-1314:003800.933801.773789.093789.25
2017-03-1313:303809.453810.383799.013800.46
2017-03-1313:003822.283822.903808.763809.53
2017-03-1312:303825.053826.893820.903822.28
2017-03-1312:00
2017-03-1311:303828.273828.273826.203826.20
2017-03-1311:003833.113835.193825.133828.43
2017-03-1310:303824.593833.273824.593833.27
2017-03-1310:003835.113835.653824.823825.20
2017-03-1309:303842.563844.953831.663835.27
2017-03-1309:003839.803851.013834.423843.03
2017-03-1015:003835.423835.653835.423835.65
2017-03-1014:303827.663836.883827.513833.65
2017-03-1014:003829.893831.893824.203827.58
2017-03-1013:303830.733832.193828.353829.81
2017-03-1013:003830.663834.653829.733830.43
2017-03-1012:303836.733838.033828.893830.81
2017-03-1012:00
2017-03-1011:303837.193837.193836.733836.73
2017-03-1011:003835.573838.493833.353837.42
2017-03-1010:303848.023848.023833.503835.96
2017-03-1010:003845.793849.403841.803847.94
2017-03-1009:303843.953847.633839.883846.71
2017-03-1009:003840.113852.243839.493843.79
2017-03-0915:003838.803841.413838.803841.41
2017-03-0914:303838.803844.793838.803839.03
2017-03-0914:003836.423841.493836.423839.18
2017-03-0913:303834.423837.423832.653837.03
2017-03-0913:003832.883834.963827.123834.65
2017-03-0912:303839.263839.803830.963832.88
2017-03-0912:00
2017-03-0911:303841.873841.873840.643840.64
2017-03-0911:003836.193840.953835.573840.95
2017-03-0910:303842.643844.643834.043836.11
2017-03-0910:003844.563844.793833.503842.56
2017-03-0909:303833.733845.943833.733844.56
2017-03-0909:003825.053837.883825.053833.58
2017-03-0815:003815.293818.523815.293818.52
2017-03-0814:303820.213820.293814.373814.75
2017-03-0814:003819.673821.903815.913819.98
2017-03-0813:303818.443820.753815.603819.52
2017-03-0813:003816.293820.983814.293818.13
2017-03-0812:303810.763817.673809.453816.44
2017-03-0812:00
2017-03-0811:303810.913810.913810.843810.84
2017-03-0811:003806.843812.603805.153811.14
2017-03-0810:303806.073809.223804.083806.07
2017-03-0810:003823.673824.133804.153804.15
2017-03-0809:303805.773824.893805.773823.36
2017-03-0809:003798.313807.383793.703805.69
2017-03-0715:003801.003801.003799.013799.01
2017-03-0714:303801.313803.463797.853799.39
2017-03-0714:003798.543803.083797.313801.31
2017-03-0713:303800.083801.773794.633798.70
2017-03-0713:003796.323801.463794.323800.08
2017-03-0712:303796.013797.243792.713796.55
2017-03-0712:00
2017-03-0711:303797.783799.473797.783799.47
2017-03-0711:003810.453810.453795.863797.47
2017-03-0710:303809.383812.913806.843810.38
2017-03-0710:003811.763813.913804.843810.99
2017-03-0709:303815.143817.143810.533812.22
2017-03-0709:003807.303819.213803.853814.22
2017-03-0615:003800.233801.233800.233801.23
2017-03-0614:303795.783801.543795.243798.24
2017-03-0614:003791.173795.473788.863795.32
2017-03-0613:303790.783792.943788.943791.40
2017-03-0613:003791.023793.783789.793790.55
2017-03-0612:303788.103793.783784.493790.25
2017-03-0612:00
2017-03-0611:303791.323791.323790.553790.55
2017-03-0611:003793.633797.243786.103791.63
2017-03-0610:303789.173795.703787.643793.86
2017-03-0610:003778.493788.943778.493788.94
2017-03-0609:303784.253788.253776.503777.49
2017-03-0609:003784.333792.483775.193783.87
2017-03-0315:003754.913760.443754.913760.44
2017-03-0314:303753.063756.833752.373755.91
2017-03-0314:003757.603758.983752.993752.99
2017-03-0313:303755.523757.833752.533757.29
2017-03-0313:003754.453760.063751.533755.22
2017-03-0312:303762.053762.053749.913754.45
2017-03-0312:00
2017-03-0311:303764.363765.283764.363765.28
2017-03-0311:003757.753765.363757.753764.13
2017-03-0310:303757.063760.823755.683758.13
2017-03-0310:003756.603757.603753.063756.44
2017-03-0309:303750.223761.363747.233756.68
2017-03-0309:003737.933752.603731.943750.30
2017-03-0215:003732.093732.093732.013732.01
2017-03-0214:303735.703736.703731.483731.71
2017-03-0214:003730.093736.553730.093736.16
2017-03-0213:303729.943732.713728.793730.94
2017-03-0213:003732.403735.933728.633729.94
2017-03-0212:303728.023735.783727.713732.09
2017-03-0212:00
2017-03-0211:303729.483731.023729.483731.02
2017-03-0211:003724.953731.023724.953729.94
2017-03-0210:303731.713735.243725.183725.25
2017-03-0210:003728.793735.473727.253731.32
2017-03-0209:303734.403737.783728.873729.40
2017-03-0209:003757.373757.903734.323734.32
2017-03-0115:003723.643723.643723.563723.56
2017-03-0114:303717.343722.953714.423722.95
2017-03-0114:003717.033718.343711.663717.57
2017-03-0113:303709.513719.723708.663716.57
2017-03-0113:003701.823714.273699.603711.73
2017-03-0112:303688.763702.133684.853702.13
2017-03-0112:00
2017-03-0111:303679.163681.773679.163681.77
2017-03-0111:003672.173679.393666.483677.01
2017-03-0110:303685.083686.773672.023672.02
2017-03-0110:003694.063696.683685.233685.38
2017-03-0109:303690.763693.833684.853693.83
2017-03-0109:003692.833694.993684.383691.22
2017-02-2815:003696.983698.983696.983698.98
2017-02-2814:303709.123709.813691.763697.06
2017-02-2814:003708.123712.663707.743709.66
2017-02-2813:303707.743711.123705.133709.28
2017-02-2813:003705.053711.963705.053708.51
2017-02-2812:303710.663712.893704.283705.36
2017-02-2812:00
2017-02-2811:303707.973707.973707.433707.43
2017-02-2811:003699.903709.043699.903707.35
2017-02-2810:303696.523707.513696.293699.90
2017-02-2810:003691.533704.743691.533699.21
2017-02-2809:303701.053701.133691.533691.84
2017-02-2809:003691.843705.823688.383701.52
2017-02-2715:003686.383686.843686.383686.84
2017-02-2714:303682.163687.923680.013685.92
2017-02-2714:003687.463689.223678.393682.16
2017-02-2713:303697.833699.903686.693686.77
2017-02-2713:003690.223700.063689.223697.75
2017-02-2712:303672.553694.143672.553689.99
2017-02-2712:00
2017-02-2711:303670.633670.793670.633670.79
2017-02-2711:003665.643672.483665.643669.94
2017-02-2710:303658.653665.723657.343665.64
2017-02-2710:003675.633679.543651.733658.42
2017-02-2709:303679.243681.163667.023675.70
2017-02-2709:003689.993694.453672.713679.08
2017-02-2415:003692.993693.603692.993693.60
2017-02-2414:303693.683694.833688.923692.99
2017-02-2414:003689.923694.453688.073693.68
2017-02-2413:303684.233693.373684.233690.30
2017-02-2413:003685.773689.993679.703684.31
2017-02-2412:303693.143697.983686.303686.38
2017-02-2412:00
2017-02-2411:303697.983697.983696.753696.75
2017-02-2411:003694.763698.293691.073697.60
2017-02-2410:303688.073695.603686.773695.37
2017-02-2410:003675.173692.143675.173688.84
2017-02-2409:303664.493677.933664.493675.47
2017-02-2409:003668.483673.863659.263664.56
2017-02-2315:003678.853678.853678.473678.47
2017-02-2314:303670.633680.163668.943676.32
2017-02-2314:003674.783674.783669.793670.40
2017-02-2313:303666.643679.243666.563674.93
2017-02-2313:003666.713669.173665.563666.64
2017-02-2312:303659.263667.563659.263666.64
2017-02-2312:00
2017-02-2311:303658.423658.423656.503656.50
2017-02-2311:003651.273659.423650.813656.65
2017-02-2310:303652.123655.043650.123651.12
2017-02-2310:003659.723659.723648.513652.12
2017-02-2309:303656.193662.183653.123659.19
2017-02-2309:003657.113665.413651.813656.11
2017-02-2215:003652.733652.963652.733652.96
2017-02-2214:303648.513653.423646.283653.35
2017-02-2214:003645.053651.353644.213648.58
2017-02-2213:303644.593648.743642.753644.97
2017-02-2213:003643.903648.893641.293644.36
2017-02-2212:303639.443644.743635.913644.28
2017-02-2212:00
2017-02-2211:303645.433645.433643.363643.36
2017-02-2211:003642.903648.053640.443645.59
2017-02-2210:303641.673646.433638.983644.05
2017-02-2210:003639.983646.053636.683641.36
2017-02-2209:303642.283647.053637.833640.13
2017-02-2209:003642.133651.043639.213642.36
2017-02-2115:003648.353648.513648.353648.51
2017-02-2114:303651.433657.423648.583648.58
2017-02-2114:003650.583653.193648.583651.50
2017-02-2113:303651.893653.273647.973650.74
2017-02-2113:003649.663654.353649.123652.43
2017-02-2112:303651.123654.883647.663649.66
2017-02-2112:00
2017-02-2111:303651.813651.813651.203651.20
2017-02-2111:003659.723660.883651.583652.27
2017-02-2110:303658.343664.643658.033659.72
2017-02-2110:003662.953665.643656.503659.80
2017-02-2109:303676.933678.163662.953662.95
2017-02-2109:003675.863684.773669.403677.24
2017-02-2015:003670.333670.793670.333670.79
2017-02-2014:303664.493671.173663.873670.94
2017-02-2014:003665.263666.643662.643663.57
2017-02-2013:303665.643668.643662.803665.26
2017-02-2013:003665.643667.873663.803665.72
2017-02-2012:303661.493665.643657.573665.64
2017-02-2012:00
2017-02-2011:303661.183661.643661.183661.64
2017-02-2011:003663.103667.563661.033662.64
2017-02-2010:303656.113662.953656.113662.80
2017-02-2010:003656.803659.263652.353656.19
2017-02-2009:303647.053658.803644.053656.88
2017-02-2009:003641.903663.643638.903647.05
2017-02-1715:003627.923628.693627.923628.69
2017-02-1714:303627.773632.143624.083629.30
2017-02-1714:003621.003630.843618.243627.84
2017-02-1713:303627.843631.913621.003621.00
2017-02-1713:003622.083627.693620.313626.69
2017-02-1712:303617.783623.773610.863622.16
2017-02-1712:00
2017-02-1711:303616.473617.553616.473617.55
2017-02-1711:003608.413619.013605.873616.78
2017-02-1710:303607.183612.713605.563608.48
2017-02-1710:003603.723613.633603.573607.25
2017-02-1709:303591.973603.103587.593602.64
2017-02-1709:003587.203591.433578.293590.43

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