JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-05-2615:004337.394339.544337.394339.54
2017-05-2614:304334.004339.774331.624338.31
2017-05-2614:004340.384340.384328.864333.16
2017-05-2613:304332.164345.074332.164340.77
2017-05-2613:004334.934335.934329.634330.93
2017-05-2612:304330.554338.924327.474335.08
2017-05-2612:00
2017-05-2611:304334.314334.314333.544333.54
2017-05-2611:004337.004338.464324.634334.93
2017-05-2610:304331.474345.844329.634336.31
2017-05-2610:004324.564336.394323.484330.93
2017-05-2609:304344.764344.764322.254324.71
2017-05-2609:004352.524355.134338.004343.61
2017-05-2515:004348.754348.754347.994347.99
2017-05-2514:304342.074352.214338.694352.21
2017-05-2514:004341.694347.064338.924342.61
2017-05-2513:304343.924345.684340.154341.69
2017-05-2513:004346.224348.224338.924342.22
2017-05-2512:304352.984353.834338.774345.99
2017-05-2512:00
2017-05-2511:304352.604352.904352.604352.90
2017-05-2511:004358.134358.134349.224351.06
2017-05-2510:304354.984365.584352.444357.82
2017-05-2510:004359.594360.894349.224355.28
2017-05-2509:304360.824368.354357.284359.59
2017-05-2509:004396.624397.924355.364359.82
2017-05-2415:004393.084393.084392.624392.62
2017-05-2414:304375.184393.934373.654393.93
2017-05-2414:004373.724378.494372.114375.34
2017-05-2413:304375.494377.954372.574373.72
2017-05-2413:004373.494376.644369.274375.64
2017-05-2412:304380.714382.714368.814373.88
2017-05-2412:00
2017-05-2411:304381.644381.644378.644378.64
2017-05-2411:004382.024383.254371.034381.48
2017-05-2410:304382.254386.864375.644382.25
2017-05-2410:004397.774398.844378.644382.02
2017-05-2409:304373.574403.614372.954398.08
2017-05-2409:004411.144413.444368.424372.26
2017-05-2315:004371.964372.954371.964372.95
2017-05-2314:304375.034376.264361.894367.96
2017-05-2314:004371.114379.024371.034375.18
2017-05-2313:304365.274377.564359.894371.73
2017-05-2313:004361.204372.724352.444365.12
2017-05-2312:304361.974369.114358.904360.51
2017-05-2312:00
2017-05-2311:304363.584369.654363.584369.65
2017-05-2311:004365.044370.804361.514366.42
2017-05-2310:304347.834366.044347.144365.58
2017-05-2310:004339.844351.374336.924348.83
2017-05-2309:304327.944347.764326.024341.07
2017-05-2309:004291.524328.934284.614327.71
2017-05-2215:004264.254266.324264.254266.32
2017-05-2214:304253.344268.244249.584264.86
2017-05-2214:004259.874264.104253.724253.72
2017-05-2213:304261.644267.554259.874259.87
2017-05-2213:004271.094272.324258.954262.25
2017-05-2212:304277.164278.314261.644270.32
2017-05-2212:00
2017-05-2211:304275.234276.084275.234276.08
2017-05-2211:004268.704287.074268.324277.92
2017-05-2210:304273.084277.624263.944268.70
2017-05-2210:004290.294291.214267.324273.47
2017-05-2209:304297.444303.354275.474287.60
2017-05-2209:004313.194321.414291.754295.29
2017-05-1915:004274.314276.004274.314276.00
2017-05-1914:304271.854275.084263.794275.00
2017-05-1914:004266.944274.624262.644272.01
2017-05-1913:304271.624271.624253.884267.01
2017-05-1913:004276.234279.774268.704271.39
2017-05-1912:304283.924285.534260.414276.16
2017-05-1912:00
2017-05-1911:304280.004281.924280.004281.92
2017-05-1911:004287.914287.914277.464277.46
2017-05-1910:304271.324293.294270.474286.91
2017-05-1910:004268.244285.224266.324271.24
2017-05-1909:304265.324270.554257.644267.40
2017-05-1909:004249.354266.554243.664266.02
2017-05-1815:004230.754230.754225.074225.07
2017-05-1814:304223.994232.984220.694232.98
2017-05-1814:004215.394226.074213.784223.92
2017-05-1813:304217.544217.924210.554215.70
2017-05-1813:004213.784220.384210.094217.92
2017-05-1812:304201.714215.474200.794215.31
2017-05-1812:00
2017-05-1811:304207.484207.554207.484207.55
2017-05-1811:004197.874206.404197.874205.48
2017-05-1810:304205.024208.324191.194198.80
2017-05-1810:004200.024206.634185.124205.09
2017-05-1809:304222.534223.234193.424199.49
2017-05-1809:004190.814223.614157.464222.23
2017-05-1715:004257.414257.414257.184257.18
2017-05-1714:304251.964255.264245.894255.18
2017-05-1714:004245.964252.264244.894251.50
2017-05-1713:304238.594250.884238.594245.73
2017-05-1713:004242.974245.504236.134238.44
2017-05-1712:304265.794267.174242.894242.89
2017-05-1712:00
2017-05-1711:304269.934272.094269.934272.09
2017-05-1711:004277.464277.464267.554269.40
2017-05-1710:304265.404279.154261.104277.62
2017-05-1710:004238.974268.404238.284266.02
2017-05-1709:304245.504245.894230.064239.20
2017-05-1709:004237.744247.274227.834244.66
2017-05-1615:004246.964251.654246.964251.65
2017-05-1614:304239.284248.884234.674248.12
2017-05-1614:004243.894244.514234.604239.82
2017-05-1613:304242.124246.274238.214245.04
2017-05-1613:004236.594248.424236.524242.12
2017-05-1612:304232.604237.514229.224237.44
2017-05-1612:00
2017-05-1611:304229.294231.064229.294231.06
2017-05-1611:004224.764236.984224.534229.45
2017-05-1610:304219.924227.074216.004224.92
2017-05-1610:004220.464227.074215.084220.15
2017-05-1609:304243.974243.974215.164219.23
2017-05-1609:004258.334266.254233.294243.89
2017-05-1515:004230.754232.214230.754232.21
2017-05-1514:304232.904232.904226.454230.98
2017-05-1514:004217.924232.294217.924232.21
2017-05-1513:304215.934220.084208.094216.70
2017-05-1513:004226.534227.764215.244215.24
2017-05-1512:304221.544230.914215.244227.76
2017-05-1512:00
2017-05-1511:304223.694223.694223.074223.07
2017-05-1511:004228.834231.144217.624223.76
2017-05-1510:304221.234233.444218.464228.07
2017-05-1510:004204.484226.224203.794222.00
2017-05-1509:304196.644205.484190.584205.48
2017-05-1509:004182.054202.564173.904196.34
2017-05-1215:004190.584190.884190.584190.88
2017-05-1214:304178.904191.964171.524191.80
2017-05-1214:004184.204185.744178.744178.97
2017-05-1213:304177.054187.194176.904182.43
2017-05-1213:004181.664183.514170.684178.59
2017-05-1212:304209.014210.174179.744182.20
2017-05-1212:00
2017-05-1211:304220.464220.464216.854216.85
2017-05-1211:004215.394224.684211.864219.84
2017-05-1210:304208.484229.834208.484216.93
2017-05-1210:004219.544225.534205.484208.32
2017-05-1209:304223.614238.824209.704218.92
2017-05-1209:004182.664237.364179.364226.99
2017-05-1115:004203.024203.024203.024203.02
2017-05-1114:304213.474214.704202.794205.02
2017-05-1114:004211.244213.474203.334213.01
2017-05-1113:304219.694221.924204.104210.86
2017-05-1113:004214.774223.924203.714218.69
2017-05-1112:304212.624216.704208.244214.39
2017-05-1112:00
2017-05-1111:304209.404212.164209.404212.16
2017-05-1111:004212.704217.314210.244211.55
2017-05-1110:304209.404220.234205.404213.39
2017-05-1110:004216.464221.074201.484207.86
2017-05-1109:304237.284242.284220.384220.38
2017-05-1109:004207.634247.044206.254236.67
2017-05-1015:004219.384219.384216.394216.39
2017-05-1014:304207.554219.544207.554216.62
2017-05-1014:004211.704212.784205.634207.48
2017-05-1013:304207.634217.924206.864211.93
2017-05-1013:004209.094212.394203.334207.71
2017-05-1012:304200.564209.634198.804207.94
2017-05-1012:00
2017-05-1011:304196.414197.264196.414197.26
2017-05-1011:004177.674195.114176.824194.72
2017-05-1010:304185.274188.814174.214177.59
2017-05-1010:004174.444187.814172.524184.66
2017-05-1009:304168.074176.444165.914176.44
2017-05-1009:004165.304172.914158.004171.45
2017-05-0915:004133.654133.654130.274130.27
2017-05-0914:304140.334143.644132.804137.03
2017-05-0914:004136.644146.024135.884140.33
2017-05-0913:304127.274136.344127.274135.11
2017-05-0913:004128.814132.574125.974127.35
2017-05-0912:304120.444130.884118.284128.04
2017-05-0912:00
2017-05-0911:304122.824122.824122.594122.59
2017-05-0911:004120.444123.664118.674122.82
2017-05-0910:304136.414136.414120.364120.36
2017-05-0910:004128.504136.344124.434136.34
2017-05-0909:304130.424131.194123.124127.20
2017-05-0909:004125.204129.424101.544128.96
2017-05-0815:004118.984118.984118.674118.67
2017-05-0814:304114.144120.744112.454119.13
2017-05-0814:004112.684116.984110.604114.21
2017-05-0813:304127.814127.814113.214113.44
2017-05-0813:004136.644139.264124.354127.89
2017-05-0812:304131.044144.404130.504137.95
2017-05-0812:00
2017-05-0811:304131.504131.574131.504131.57
2017-05-0811:004120.204132.274119.744130.58
2017-05-0810:304118.214124.434116.294119.97
2017-05-0810:004116.214120.364110.064118.59
2017-05-0809:304111.604120.444109.454116.52
2017-05-0809:004120.514123.974102.694111.68
2017-05-0215:004075.034075.114075.034075.11
2017-05-0214:304077.114077.494072.424075.65
2017-05-0214:004070.354079.264070.354078.64
2017-05-0213:304072.804075.724067.354070.65
2017-05-0213:004065.284081.264062.594072.80
2017-05-0212:304052.144078.034051.914065.12
2017-05-0212:00
2017-05-0211:304053.214055.984053.214055.98
2017-05-0211:004051.064057.294048.614051.75
2017-05-0210:304050.374052.984046.154051.22
2017-05-0210:004046.914051.684045.224050.30
2017-05-0209:304046.994051.994042.844048.37
2017-05-0209:004045.764048.764041.314048.22
2017-05-0115:004035.164035.554035.164035.55
2017-05-0114:304034.854040.234030.944037.31
2017-05-0114:004033.244036.394030.094034.93
2017-05-0113:304033.394036.164031.094033.39
2017-05-0113:004033.014039.084032.324033.09
2017-05-0112:304034.324037.704031.404032.86
2017-05-0112:00
2017-05-0111:304034.554034.554033.934033.93
2017-05-0111:004036.624037.934025.024033.93
2017-05-0110:304033.244041.154031.244036.70
2017-05-0110:004034.854037.004028.944033.24
2017-05-0109:304031.404041.154031.174034.85
2017-05-0109:004023.794035.244018.724032.01
2017-04-2815:004009.664009.664009.274009.27
2017-04-2814:304007.894010.734003.974010.73
2017-04-2814:004001.204007.733999.674007.66
2017-04-2813:304007.354009.044000.054001.20
2017-04-2813:004010.424015.804006.124007.35
2017-04-2812:304022.874022.874006.434010.19
2017-04-2812:00
2017-04-2811:304016.424017.184016.424017.18
2017-04-2811:004020.954024.714016.494016.49
2017-04-2810:304032.474033.704014.574020.18
2017-04-2810:004029.864035.474025.254032.86
2017-04-2809:304050.684050.684025.404029.25
2017-04-2809:004029.714056.364027.634050.60
2017-04-2715:004016.654016.654008.894008.89
2017-04-2714:304014.574019.034012.044016.42
2017-04-2714:004019.804021.954012.734015.42
2017-04-2713:304017.724022.564015.494019.80
2017-04-2713:004019.104021.184012.734017.65
2017-04-2712:303997.984020.333997.594018.18
2017-04-2712:00
2017-04-2711:303988.383989.683988.383989.68
2017-04-2711:003987.303989.303982.543988.76
2017-04-2710:303994.063994.063983.773988.38
2017-04-2710:003985.383997.133983.543993.91
2017-04-2709:303968.483989.143966.633985.84
2017-04-2709:003963.713969.713954.193966.86
2017-04-2615:003968.483968.483967.563967.56
2017-04-2614:303962.493971.783960.033969.71
2017-04-2614:003963.643967.633957.033962.41
2017-04-2613:303953.503965.333953.503963.64
2017-04-2613:003953.113955.883950.043952.73
2017-04-2612:303961.333962.493949.733952.73
2017-04-2612:00
2017-04-2611:303960.263960.263959.803959.80
2017-04-2611:003956.723961.413955.033960.87
2017-04-2610:303953.043959.113948.433956.72
2017-04-2610:003959.413959.413947.663954.27
2017-04-2609:303947.123964.713945.283959.26
2017-04-2609:003942.673951.193929.073946.28
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

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