JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
2017-01-1915:003545.033545.033543.413543.41
2017-01-1914:303543.493545.793540.343545.72
2017-01-1914:003542.803546.333538.803542.64
2017-01-1913:303540.883545.953538.343543.03
2017-01-1913:003539.963541.263535.423540.88
2017-01-1912:303545.333548.413538.733540.80
2017-01-1912:00
2017-01-1911:303546.563546.563546.103546.10
2017-01-1911:003556.403557.553544.953544.95
2017-01-1910:303561.013561.013556.403556.47
2017-01-1910:003562.543565.543559.243561.01
2017-01-1909:303548.713562.623548.713562.62
2017-01-1909:003567.313576.143548.643548.64
2017-01-1815:003557.243557.243555.473555.47
2017-01-1814:303548.413557.323545.493556.01
2017-01-1814:003541.193548.333537.803548.33
2017-01-1813:303543.723547.873541.113541.26
2017-01-1813:003538.573544.103534.123543.11
2017-01-1812:303534.273540.803531.513538.42
2017-01-1812:00
2017-01-1811:303537.883537.883536.653536.65
2017-01-1811:003530.053538.343525.973538.19
2017-01-1810:303531.743540.883530.123530.81
2017-01-1810:003521.523531.433512.383530.89
2017-01-1809:303546.263548.253521.363521.36
2017-01-1809:003520.753558.553520.753547.10
2017-01-1715:003529.513529.513523.903523.90
2017-01-1714:303531.433535.123526.283530.89
2017-01-1714:003534.813537.193530.583531.35
2017-01-1713:303540.113541.493533.433535.35
2017-01-1713:003537.803545.723536.653540.42
2017-01-1712:303524.983538.503523.213537.88
2017-01-1712:00
2017-01-1711:303525.903525.903524.903524.90
2017-01-1711:003532.893532.963523.523525.21
2017-01-1710:303531.583534.733529.283532.73
2017-01-1710:003515.763531.813514.373531.81
2017-01-1709:303522.063522.063503.083514.99
2017-01-1709:003532.203535.193514.833520.06
2017-01-1615:003533.733533.733531.813531.81
2017-01-1614:303529.053540.193528.893533.27
2017-01-1614:003530.973532.353525.743529.05
2017-01-1613:303521.673532.583520.903531.12
2017-01-1613:003524.363526.593518.453521.67
2017-01-1612:303531.893534.583520.293524.36
2017-01-1612:00
2017-01-1611:303535.653535.963535.653535.96
2017-01-1611:003541.263543.033535.813535.88
2017-01-1610:303539.343543.953539.343541.34
2017-01-1610:003552.093552.633532.203539.26
2017-01-1609:303550.173556.473544.263551.79
2017-01-1609:003575.063576.143550.103551.25
2017-01-1315:003547.563550.253547.563550.25
2017-01-1314:303548.253552.023545.263547.95
2017-01-1314:003539.653550.403537.503549.64
2017-01-1313:303530.353540.423530.353539.88
2017-01-1313:003537.963539.493528.363530.66
2017-01-1312:303532.353538.273528.823537.96
2017-01-1312:00
2017-01-1311:303529.123529.203529.123529.20
2017-01-1311:003534.733534.733528.513528.51
2017-01-1310:303533.123536.113530.203532.43
2017-01-1310:003532.963538.573530.663532.04
2017-01-1309:303531.043537.883526.363533.04
2017-01-1309:003502.393537.803501.473532.43
2017-01-1215:003514.833514.833511.533511.53
2017-01-1214:303518.913519.753511.453513.76
2017-01-1214:003511.153520.603511.073519.06
2017-01-1213:303506.153513.763506.083510.76
2017-01-1213:003507.153507.693502.623506.54
2017-01-1212:303521.983522.063507.383507.38
2017-01-1212:00
2017-01-1211:303524.363524.363521.833521.83
2017-01-1211:003531.043533.433522.523523.82
2017-01-1210:303535.813537.503529.353531.12
2017-01-1210:003529.583535.653520.443535.65
2017-01-1209:303501.243529.663497.553529.43
2017-01-1209:003534.893536.423499.703500.70
2017-01-1115:003541.573541.573536.503536.50
2017-01-1114:303541.653546.333540.493542.64
2017-01-1114:003543.643544.573539.733542.34
2017-01-1113:303549.643549.643540.723543.64
2017-01-1113:003555.403555.783547.333549.64
2017-01-1112:303558.323558.323551.103556.24
2017-01-1112:00
2017-01-1111:303554.553554.553553.553553.55
2017-01-1111:003552.403559.243552.403554.32
2017-01-1110:303555.323556.633551.253552.40
2017-01-1110:003547.183559.083547.103554.17
2017-01-1109:303557.393559.623545.263547.18
2017-01-1109:003550.563567.233549.563556.86
2017-01-1015:003550.483550.483545.493545.49
2017-01-1014:303545.563551.023542.343551.02
2017-01-1014:003546.563547.953542.883545.56
2017-01-1013:303534.893547.023534.423546.56
2017-01-1013:003536.113539.733532.963535.42
2017-01-1012:303558.783558.783535.883536.04
2017-01-1012:00
2017-01-1011:303562.393563.233562.393563.23
2017-01-1011:003558.933567.233557.633562.47
2017-01-1010:303550.863558.933547.953558.62
2017-01-1010:003548.643551.483547.413550.56
2017-01-1009:303551.713556.243548.023548.41
2017-01-1009:003569.463569.463549.713551.33
2017-01-0615:003570.763570.763565.233565.23
2017-01-0614:303564.693572.223564.233568.30
2017-01-0614:003564.543566.313562.083565.00
2017-01-0613:303562.473564.773555.863564.31
2017-01-0613:003562.003565.853556.013563.92
2017-01-0612:303561.853567.153559.853562.23
2017-01-0612:00
2017-01-0611:303556.933557.393556.933557.39
2017-01-0611:003563.693564.623557.473557.47
2017-01-0610:303566.773569.233560.783563.39
2017-01-0610:003553.023568.763552.863566.92
2017-01-0609:303560.013560.623550.023553.09
2017-01-0609:003548.333564.003548.333559.78
2017-01-0515:003567.463570.763567.463570.76
2017-01-0514:303554.323567.613554.093566.77
2017-01-0514:003564.623565.463552.483554.48
2017-01-0513:303567.613570.923564.163564.16
2017-01-0513:003566.543571.613565.543567.61
2017-01-0512:303563.773571.223562.393566.00
2017-01-0512:00
2017-01-0511:303564.623565.383564.623565.38
2017-01-0511:003564.083570.073561.473566.46
2017-01-0510:303560.083564.773555.323564.77
2017-01-0510:003547.643565.613540.953560.24
2017-01-0509:303537.043550.253536.113547.02
2017-01-0509:003534.353538.043519.443537.50
2017-01-0415:003543.413543.413542.723542.72
2017-01-0414:303542.343546.103539.653545.18
2017-01-0414:003548.483548.483539.113541.57
2017-01-0413:303542.723549.023540.193548.25
2017-01-0413:003545.263547.793540.343542.64
2017-01-0412:303545.793549.023540.193545.26
2017-01-0412:00
2017-01-0411:303547.333547.333546.333546.33
2017-01-0411:003553.943555.553546.413547.18
2017-01-0410:303554.403555.943547.873553.86
2017-01-0410:003551.253556.553547.723554.86
2017-01-0409:303537.803552.483532.893551.40
2017-01-0409:003546.873559.553533.893533.89
2016-12-3015:003531.973531.973531.273531.27
2016-12-3014:303534.733534.893529.203530.89
2016-12-3014:003533.813537.963532.203534.73
2016-12-3013:303537.803543.493534.583534.58
2016-12-3013:003523.753539.573523.753537.80
2016-12-3012:303513.613524.513513.613524.36
2016-12-3012:00
2016-12-3011:303515.303515.993515.303515.99
2016-12-3011:003514.833516.523510.923515.30
2016-12-3010:303512.453514.223506.843514.22
2016-12-3010:003509.233512.613502.543512.38
2016-12-3009:303509.153511.453504.233509.15
2016-12-3009:003496.323510.383493.253509.15
2016-12-2915:003513.683513.683508.233508.23
2016-12-2914:303507.693515.603506.463513.61
2016-12-2914:003505.853508.073503.393507.77
2016-12-2913:303500.393507.233499.473505.54
2016-12-2913:003510.153511.223494.783501.16
2016-12-2912:303512.303513.613509.763509.92
2016-12-2912:00
2016-12-2911:303515.833515.833515.533515.53
2016-12-2911:003514.303521.673512.913515.76
2016-12-2910:303503.623517.603497.933516.06
2016-12-2910:003509.763515.603499.473503.93
2016-12-2909:303513.073513.073502.473510.15
2016-12-2909:003518.983524.823509.463513.07
2016-12-2815:003531.813531.813529.583529.58
2016-12-2814:303537.193537.883527.053531.35
2016-12-2814:003539.573541.653536.503536.96
2016-12-2813:303538.343540.723535.503539.73
2016-12-2813:003532.733540.573531.433538.04
2016-12-2812:303529.203536.423529.203532.89
2016-12-2812:00
2016-12-2811:303529.663530.053529.663530.05
2016-12-2811:003530.583535.733526.593530.20
2016-12-2810:303531.743532.203526.433529.43
2016-12-2810:003525.973532.353525.283531.20
2016-12-2809:303522.063530.123519.373525.90
2016-12-2809:003499.243525.743498.093522.06
2016-12-2715:003483.803485.333483.803485.33
2016-12-2714:303476.043485.103476.043485.10
2016-12-2714:003484.723485.493473.963475.88
2016-12-2713:303488.023488.023480.883483.64
2016-12-2713:003485.723492.403485.723489.02
2016-12-2712:303493.403496.783485.563486.33
2016-12-2712:00
2016-12-2711:303499.243499.243497.783497.78
2016-12-2711:003491.103503.933488.483499.32
2016-12-2710:303484.033496.243482.883491.33
2016-12-2710:003470.203485.643470.053483.49
2016-12-2709:303472.043473.893462.673470.28
2016-12-2709:003453.613478.503453.613471.74
2016-12-2615:003469.123469.123465.133465.13
2016-12-2614:303472.123474.193465.053465.44
2016-12-2614:003470.663472.813468.823472.20
2016-12-2613:303465.903474.433464.363470.51
2016-12-2613:003467.973470.123463.903465.51
2016-12-2612:303456.063469.893454.603468.28
2016-12-2612:00
2016-12-2611:303459.753460.063459.753460.06
2016-12-2611:003457.993463.983456.833459.75
2016-12-2610:303450.383462.523450.303457.68
2016-12-2610:003454.843456.833448.073452.15
2016-12-2609:303434.863454.913434.483454.91
2016-12-2609:003419.423440.323418.193434.78
2016-12-2215:003408.593409.283408.593409.28
2016-12-2214:303407.823412.273404.523409.97
2016-12-2214:003410.353412.433403.823407.74
2016-12-2213:303408.973411.353405.903409.97
2016-12-2213:003410.893411.973407.053408.74
2016-12-2212:303413.123414.123407.133409.89
2016-12-2212:00
2016-12-2211:303417.583417.583416.653416.65
2016-12-2211:003421.343421.723412.973417.96
2016-12-2210:303417.503424.573417.503421.42
2016-12-2210:003404.213418.503404.213417.50
2016-12-2209:303410.973414.733401.143404.05
2016-12-2209:003415.193417.733406.973410.20
2016-12-2115:003412.403412.403412.043412.04
2016-12-2114:303413.263417.533411.623412.83
2016-12-2114:003411.193415.113409.843410.76
2016-12-2113:303419.453419.453406.063410.90
2016-12-2113:003425.083428.433419.383419.38
2016-12-2112:303418.533429.853417.893424.23
2016-12-2112:00
2016-12-2111:303420.883420.883418.673418.67
2016-12-2111:003417.743420.743412.403420.74
2016-12-2110:303418.463425.793415.613416.25
2016-12-2110:003419.743425.443414.613418.31
2016-12-2109:303415.893423.583413.833419.45
2016-12-2109:003414.253430.073412.123415.96
2016-12-2015:003408.703409.273408.703409.27
2016-12-2014:303410.983413.833403.573408.70
2016-12-2014:003406.203413.833405.703412.26
2016-12-2013:303399.723407.493398.303406.42
2016-12-2013:003391.033399.793390.963399.79
2016-12-2012:303390.533391.813381.703390.53
2016-12-2012:00
2016-12-2011:303391.533391.743391.533391.74
2016-12-2011:003386.763392.603386.403391.60
2016-12-2010:303390.603391.103384.833386.61
2016-12-2010:003380.493392.173380.423390.96
2016-12-2009:303386.263386.263378.783380.42
2016-12-2009:003348.083387.403346.943385.76
2016-12-1915:003343.593343.593342.233342.23
2016-12-1914:303346.013346.873340.173342.02
2016-12-1914:003338.393346.793338.253346.79
2016-12-1913:303336.963341.593336.963339.17
2016-12-1913:003338.033338.393334.193336.89
2016-12-1912:303329.063337.823329.063337.82
2016-12-1912:00
2016-12-1911:303335.823335.823333.403333.40
2016-12-1911:003333.763335.543331.763334.90
2016-12-1910:303340.953341.953331.833333.97
2016-12-1910:003344.873346.303336.253340.17
2016-12-1909:303353.493354.913344.443345.37
2016-12-1909:003295.933357.553295.653355.27
2016-12-1615:003294.793298.143294.793298.14
2016-12-1614:303300.143302.633292.093296.00
2016-12-1614:003307.403307.543299.713300.71
2016-12-1613:303300.213307.403299.003307.40
2016-12-1613:003305.263307.403300.493300.49
2016-12-1612:303309.473310.683299.213306.05
2016-12-1612:00
2016-12-1611:303312.673313.103312.673313.10
2016-12-1611:003319.583320.373307.263312.82
2016-12-1610:303326.063330.343318.943319.72
2016-12-1610:003328.203333.403323.293325.78
2016-12-1609:303332.623339.813322.653328.13
2016-12-1609:003307.123345.653302.423332.55
2016-12-1515:003289.663292.733289.663292.73
2016-12-1514:303302.563302.913289.523289.52
2016-12-1514:003297.143303.843297.143302.56
2016-12-1513:303289.093298.213289.093297.86
2016-12-1513:003302.773303.553284.183288.81
2016-12-1512:303308.543312.393296.503298.14
2016-12-1512:00
2016-12-1511:303305.693305.693305.193305.19
2016-12-1511:003317.593319.513304.343305.19
2016-12-1510:303315.313321.223314.743316.66
2016-12-1510:003323.003325.143315.243315.31
2016-12-1509:303317.023328.993316.803324.78
2016-12-1509:003326.353335.613314.033317.02
2016-12-1415:003333.473333.473329.273329.27
2016-12-1414:303336.473337.253325.783330.55
2016-12-1414:003335.473341.173333.973336.54
2016-12-1413:303333.333338.323332.263335.61
2016-12-1413:003333.693339.603331.763333.33
2016-12-1412:303346.873347.013333.333333.97
2016-12-1412:00
2016-12-1411:303341.383344.023341.383344.02
2016-12-1411:003345.733349.503336.753340.67
2016-12-1410:303339.033349.573335.543345.94
2016-12-1410:003340.453342.023333.053339.96
2016-12-1409:303337.893344.303334.543340.31
2016-12-1409:003355.633376.213336.113337.96
2016-12-1315:003351.643351.643350.783350.78
2016-12-1314:303349.573356.703346.583348.65
2016-12-1314:003340.603348.153340.173347.22
2016-12-1313:303347.223349.503337.033341.31
2016-12-1313:003341.023348.793337.183346.51
2016-12-1312:303325.423344.023325.003341.17
2016-12-1312:00
2016-12-1311:303325.003325.003323.073323.07
2016-12-1311:003316.023328.993315.453326.71
2016-12-1310:303314.103322.433308.193316.02
2016-12-1310:003294.513313.673294.513313.67
2016-12-1309:303279.693295.363279.193294.22
2016-12-1309:003277.983288.243274.423279.76
2016-12-1215:003271.003271.003266.583266.58
2016-12-1214:303267.583272.923264.093271.07
2016-12-1214:003262.033269.433261.173268.44
2016-12-1213:303263.453264.523258.753263.17
2016-12-1213:003257.253263.453252.413262.74
2016-12-1212:303255.403259.463252.413257.61
2016-12-1212:00
2016-12-1211:303256.043256.043254.973254.97
2016-12-1211:003256.683268.943255.193255.97
2016-12-1210:303249.133258.533249.133256.68
2016-12-1210:003237.163255.613231.323249.84
2016-12-1209:303230.903239.233224.633237.31
2016-12-1209:003267.873267.873226.843232.32

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