JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-11-1715:005462.365462.365459.265459.26
2017-11-1714:305434.665457.185431.215456.96
2017-11-1714:005468.695472.795432.865435.45
2017-11-1713:305464.165469.845456.395468.90
2017-11-1713:005449.985464.735443.515464.16
2017-11-1712:305468.185473.515447.545450.77
2017-11-1712:00
2017-11-1711:305466.535466.535465.745465.74
2017-11-1711:005479.695483.085460.495464.73
2017-11-1710:305493.945494.085476.825478.76
2017-11-1710:005519.555522.215492.005495.45
2017-11-1709:305526.965534.015512.935517.10
2017-11-1709:005511.425532.355495.235527.17
2017-11-1615:005445.885445.885440.855440.85
2017-11-1614:305428.985443.725426.675443.51
2017-11-1614:005437.905442.655420.065428.83
2017-11-1613:305415.025438.835413.155436.67
2017-11-1613:005416.105418.555407.905414.37
2017-11-1612:305425.025429.915405.455414.95
2017-11-1612:00
2017-11-1611:305419.985419.985418.405418.40
2017-11-1611:005402.365422.365401.145420.70
2017-11-1610:305417.255417.395399.125403.01
2017-11-1610:005389.125418.265389.055417.04
2017-11-1609:305383.015403.155380.425388.98
2017-11-1609:005333.875384.095323.015382.65
2017-11-1515:005353.585353.585350.495350.49
2017-11-1514:305355.815367.615349.635355.24
2017-11-1514:005350.785356.105344.525355.38
2017-11-1513:305342.295356.255341.355351.28
2017-11-1513:005334.235350.205332.225340.92
2017-11-1512:305385.745389.415318.415335.31
2017-11-1512:00
2017-11-1511:305392.005393.085392.005393.08
2017-11-1511:005407.685407.685386.755393.01
2017-11-1510:305420.855420.855403.155407.83
2017-11-1510:005440.705445.315416.755420.49
2017-11-1509:305468.545472.505432.005440.92
2017-11-1509:005457.615502.645457.615472.14
2017-11-1415:005477.825477.825473.085473.08
2017-11-1414:305484.015484.015475.235479.26
2017-11-1414:005487.755493.875483.295484.15
2017-11-1413:305492.725496.745487.615487.61
2017-11-1413:005495.165498.765485.025493.08
2017-11-1412:305507.105508.335492.285495.23
2017-11-1412:00
2017-11-1411:305490.705490.705489.415489.41
2017-11-1411:005495.525499.125487.545491.56
2017-11-1410:305507.325515.745496.965497.82
2017-11-1410:005500.925516.175491.495507.82
2017-11-1409:305466.105510.925459.265504.30
2017-11-1409:005584.445593.075466.965466.96
2017-11-1315:005609.115609.115606.525606.52
2017-11-1314:305632.495637.315604.445604.51
2017-11-1314:005626.315635.375622.285632.49
2017-11-1313:305617.755627.465614.875626.88
2017-11-1313:005614.155623.005612.285617.31
2017-11-1312:305603.655627.535602.645613.72
2017-11-1312:00
2017-11-1311:305602.495602.495600.985600.98
2017-11-1311:005606.245606.245594.655602.64
2017-11-1310:305609.765618.185604.585606.31
2017-11-1310:005600.915609.985594.445609.98
2017-11-1309:305600.555604.375586.165599.55
2017-11-1309:005607.895623.935598.325601.13
2017-11-1015:005587.395587.395584.585584.58
2017-11-1014:305577.175587.755572.355587.68
2017-11-1014:005562.425577.175562.425577.17
2017-11-1013:305558.685564.015556.745561.78
2017-11-1013:005559.195559.405546.385559.40
2017-11-1012:305566.605569.915557.965558.54
2017-11-1012:00
2017-11-1011:305561.715564.655561.715564.65
2017-11-1011:005564.225571.135553.005559.48
2017-11-1010:305553.655574.085552.715563.94
2017-11-1010:005552.865562.865549.695553.94
2017-11-1009:305552.215553.865531.205552.28
2017-11-1009:005545.095582.065512.005554.58
2017-11-0915:005605.595609.545605.595609.54
2017-11-0914:305550.705616.885523.435606.67
2017-11-0914:005651.855651.855558.835558.83
2017-11-0913:305674.365680.195650.485651.34
2017-11-0913:005673.865682.355671.345674.51
2017-11-0912:305665.595674.655658.685674.65
2017-11-0912:00
2017-11-0911:305673.645673.645673.435673.43
2017-11-0911:005677.175681.055670.985672.92
2017-11-0910:305688.255688.255674.945675.73
2017-11-0910:005698.975700.985687.745688.68
2017-11-0909:305670.845703.935662.565698.03
2017-11-0909:005635.165675.445624.805671.63
2017-11-0815:005591.275595.595591.275595.59
2017-11-0814:305586.745598.255586.745595.01
2017-11-0814:005581.345589.985579.115585.80
2017-11-0813:305588.395588.615578.615582.57
2017-11-0813:005583.725592.785580.485588.54
2017-11-0812:305577.245584.655574.585583.86
2017-11-0812:00
2017-11-0811:305579.835580.275579.835580.27
2017-11-0811:005580.415583.365573.505579.91
2017-11-0810:305567.395586.605567.325580.63
2017-11-0810:005563.585577.465562.505570.12
2017-11-0809:305558.975563.075545.165563.07
2017-11-0809:005587.895588.475558.475559.98
2017-11-0715:005592.935594.375592.935594.37
2017-11-0714:305588.325594.015583.795594.01
2017-11-0714:005585.095589.265581.495588.68
2017-11-0713:305597.175602.425584.225584.37
2017-11-0713:005594.585597.465587.605596.96
2017-11-0712:305574.225601.565572.865594.87
2017-11-0712:00
2017-11-0711:305570.125570.125568.255568.25
2017-11-0711:005569.405572.505560.125569.26
2017-11-0710:305572.425574.085561.925569.55
2017-11-0710:005569.555580.195560.995571.99
2017-11-0709:305551.135575.735551.135570.99
2017-11-0709:005535.385560.195535.385551.49
2017-11-0615:005555.455555.455555.095555.09
2017-11-0614:305550.055556.315540.555551.63
2017-11-0614:005541.495553.655540.705549.91
2017-11-0613:305530.995542.795530.705540.84
2017-11-0613:005550.275550.635526.175530.70
2017-11-0612:305549.485559.405546.025550.77
2017-11-0612:00
2017-11-0611:305554.155554.225554.155554.22
2017-11-0611:005562.645563.145548.545554.73
2017-11-0610:305561.995564.805555.015560.48
2017-11-0610:005548.475561.995547.105561.27
2017-11-0609:305545.815553.225539.485549.62
2017-11-0609:005520.775549.125512.715543.65
2017-11-0215:005482.285483.365482.285483.36
2017-11-0214:305475.595484.875474.155483.72
2017-11-0214:005466.825475.025462.215475.02
2017-11-0213:305460.855473.655459.985466.67
2017-11-0213:005458.765464.165456.035460.77
2017-11-0212:305469.485470.775457.975458.90
2017-11-0212:00
2017-11-0211:305468.835469.625468.835469.62
2017-11-0211:005470.705473.585465.525465.52
2017-11-0210:305478.905485.385469.345470.70
2017-11-0210:005475.455484.805473.445477.32
2017-11-0209:305508.115510.125468.765475.67
2017-11-0209:005532.075534.585501.205506.02
2017-11-0115:005503.365504.155503.365504.15
2017-11-0114:305505.955516.675497.755504.80
2017-11-0114:005493.225507.465491.205505.59
2017-11-0113:305484.595500.775482.575494.44
2017-11-0113:005476.465487.615476.465483.22
2017-11-0112:305477.975488.115476.895476.96
2017-11-0112:00
2017-11-0111:305478.115479.485478.115479.48
2017-11-0111:005470.635477.465468.765475.52
2017-11-0110:305474.085477.755467.755474.08
2017-11-0110:005483.155484.015472.145473.72
2017-11-0109:305483.875497.685478.765478.76
2017-11-0109:005501.135506.385438.905483.87
2017-10-3115:005499.625499.625499.555499.55
2017-10-3114:305500.415504.875497.975504.51
2017-10-3114:005506.605509.415496.315501.49
2017-10-3113:305496.105508.835495.745507.39
2017-10-3113:005505.885506.105490.205496.38
2017-10-3112:305490.705507.105487.255506.67
2017-10-3112:00
2017-10-3111:305485.455485.455484.875484.87
2017-10-3111:005480.705488.975478.405485.23
2017-10-3110:305469.265480.995468.335480.99
2017-10-3110:005452.795473.295452.795468.54
2017-10-3109:305453.805455.385443.085452.57
2017-10-3109:005455.885469.775447.475454.01
2017-10-3015:005467.925467.925458.475458.47
2017-10-3014:305455.865468.085451.175465.92
2017-10-3014:005449.565456.245449.565455.25
2017-10-3013:305449.105453.335444.725450.25
2017-10-3013:005456.475456.945447.955449.10
2017-10-3012:305454.095461.935454.095457.40
2017-10-3012:00
2017-10-3011:305455.095455.095454.095454.09
2017-10-3011:005468.315469.305447.415454.63
2017-10-3010:305476.455479.455467.465468.69
2017-10-3010:005479.525483.985474.145477.75
2017-10-3009:305483.675487.055476.765480.14
2017-10-3009:005473.915494.585456.785480.75
2017-10-2715:005455.555455.555454.405454.40
2017-10-2714:305439.735457.325439.115454.17
2017-10-2714:005431.055440.035429.205440.03
2017-10-2713:305429.745434.505422.985430.35
2017-10-2713:005426.595432.205419.915430.59
2017-10-2712:305416.225431.895415.685428.51
2017-10-2712:00
2017-10-2711:305410.695413.225410.695413.22
2017-10-2711:005412.615420.145406.315407.46
2017-10-2710:305421.675422.065409.615412.07
2017-10-2710:005425.755427.215416.375422.06
2017-10-2709:305396.715426.285394.025425.59
2017-10-2709:005415.995415.995396.865399.39
2017-10-2615:005389.725390.025389.725390.02
2017-10-2614:305371.355387.035370.665387.03
2017-10-2614:005377.355381.805369.665371.82
2017-10-2613:305369.055383.425368.975376.73
2017-10-2613:005362.985373.205358.065368.43
2017-10-2612:305344.705368.205335.865362.67
2017-10-2612:00
2017-10-2611:305351.385352.765351.385352.76
2017-10-2611:005337.095351.535332.485351.00
2017-10-2610:305328.495340.015321.425337.17
2017-10-2610:005343.775345.085320.505326.72
2017-10-2609:305332.875346.235331.415344.08
2017-10-2609:005315.585339.705303.905334.25
2017-10-2515:005329.955330.955329.955330.95
2017-10-2514:305337.635340.785324.265333.48
2017-10-2514:005367.905367.905335.325339.17
2017-10-2513:305354.075367.975353.455367.51
2017-10-2513:005360.065362.835353.455353.68
2017-10-2512:305362.985365.825352.845361.29
2017-10-2512:00
2017-10-2511:305357.375359.685357.375359.68
2017-10-2511:005362.675372.895358.145359.68
2017-10-2510:305371.355373.745357.375363.52
2017-10-2510:005376.125382.265361.145371.89
2017-10-2509:305365.445379.115357.075375.81
2017-10-2509:005363.215374.815340.555370.13
2017-10-2415:005338.245338.245334.795334.79
2017-10-2414:305331.715336.945330.185336.86
2017-10-2414:005328.875331.415324.035331.41
2017-10-2413:305317.275328.795314.975328.79
2017-10-2413:005318.735320.805313.125315.81
2017-10-2412:305324.425327.955313.585319.19
2017-10-2412:00
2017-10-2411:305325.725325.805325.725325.80
2017-10-2411:005331.715331.715319.045326.18
2017-10-2410:305323.805333.175323.345332.56
2017-10-2410:005315.895326.495313.895323.03
2017-10-2409:305309.975322.495301.145314.12
2017-10-2409:005300.915309.905283.165309.90
2017-10-2315:005315.355316.505315.355316.50
2017-10-2314:305309.745315.435309.435314.04
2017-10-2314:005313.435316.895307.445309.97
2017-10-2313:305319.425323.425313.205313.43
2017-10-2313:005320.425323.265315.665318.58
2017-10-2312:305318.585321.805316.665320.19
2017-10-2312:00
2017-10-2311:305320.655321.035320.655321.03
2017-10-2311:005323.885323.885315.585320.04
2017-10-2310:305329.105332.485322.265323.11
2017-10-2310:005324.655334.945322.425329.33
2017-10-2309:305288.155325.115287.165323.80
2017-10-2309:005288.775300.375279.555286.23
2017-10-2015:005259.735259.735255.975255.97
2017-10-2014:305253.815259.355251.975259.35
2017-10-2014:005258.585260.655252.355253.58
2017-10-2013:305263.265265.345258.355258.88
2017-10-2013:005265.645272.335263.425263.80
2017-10-2012:305276.325279.175266.035266.41
2017-10-2012:00
2017-10-2011:305269.725269.725268.335268.33
2017-10-2011:005273.405273.405265.955268.49
2017-10-2010:305274.795281.245269.955273.33
2017-10-2010:005281.395284.245272.025275.09
2017-10-2009:305313.815315.815281.555281.55
2017-10-2009:005276.715328.035274.635314.12
2017-10-1915:005288.855288.855288.465288.46
2017-10-1914:305285.165288.155282.165286.39
2017-10-1914:005287.085289.925283.705285.31
2017-10-1913:305284.775290.075282.095287.16
2017-10-1913:005293.075294.385283.705283.78
2017-10-1912:305303.525306.215288.925292.46
2017-10-1912:00
2017-10-1911:305303.295305.825303.295305.82
2017-10-1911:005301.525306.985300.525306.44
2017-10-1910:305306.215309.825300.755303.06
2017-10-1910:005303.215313.125300.685306.28
2017-10-1909:305308.905311.365294.995301.75
2017-10-1909:005323.655326.265303.905309.97
2017-10-1815:005330.025330.025327.645327.64
2017-10-1814:305322.265329.495320.275328.26
2017-10-1814:005330.335331.185320.965322.80
2017-10-1813:305339.935341.015329.645330.48
2017-10-1813:005329.495344.395326.185340.39
2017-10-1812:305332.175336.325325.875331.87
2017-10-1812:00
2017-10-1811:305327.035328.495327.035328.49
2017-10-1811:005314.585326.575313.285325.87
2017-10-1810:305325.645325.955313.585314.50
2017-10-1810:005328.265332.335318.655326.49
2017-10-1809:305324.115335.095307.745329.95
2017-10-1809:005336.485341.555319.045322.42
2017-10-1715:005338.405338.405337.715337.71
2017-10-1714:305332.715335.635326.875335.63
2017-10-1714:005329.495333.025328.105333.02
2017-10-1713:305329.795333.635327.265329.41
2017-10-1713:005320.885331.715319.735329.87
2017-10-1712:305294.995322.035291.535321.65
2017-10-1712:00
2017-10-1711:305296.455296.915296.455296.91
2017-10-1711:005301.445301.915293.535295.38
2017-10-1710:305307.135309.055299.295301.68
2017-10-1710:005317.735325.185305.215307.05
2017-10-1709:305302.295320.505301.755317.12
2017-10-1709:005299.375306.445289.315301.75
2017-10-1615:005290.695290.695289.695289.69
2017-10-1614:305297.685298.455285.005289.31
2017-10-1614:005295.225300.525295.075297.07
2017-10-1613:305301.525303.135294.455294.91
2017-10-1613:005305.905309.365300.685303.44
2017-10-1612:305299.605313.355296.535306.90
2017-10-1612:00
2017-10-1611:305297.375299.755297.375299.75
2017-10-1611:005294.995302.985291.305295.68
2017-10-1610:305283.475297.915283.475294.61
2017-10-1610:005280.705287.235274.715283.47
2017-10-1609:305283.475295.535280.555280.55
2017-10-1609:005319.195319.195273.485283.16
2017-10-1315:005305.755308.285305.755308.28
2017-10-1314:305304.835306.365300.455305.13
2017-10-1314:005303.905306.675296.845304.83
2017-10-1313:305298.605306.365298.605304.29
2017-10-1313:005290.155301.985289.545298.68
2017-10-1312:305280.095296.915279.405289.69
2017-10-1312:00
2017-10-1311:305268.105268.105266.495266.49
2017-10-1311:005279.095280.325267.105267.95
2017-10-1310:305257.355280.245257.355279.17
2017-10-1310:005250.595265.495248.595257.58
2017-10-1309:305225.545251.745225.545251.20
2017-10-1309:005256.505267.345220.095225.77

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。 

Twitter