JASDAQ-TOP20 30分足 時系列データ

JASDAQ-TOP20
 
 
始値 
高値 
安値 
終値 
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
2017-02-1615:003600.263602.953600.263602.95
2017-02-1614:303591.203604.953590.743604.95
2017-02-1614:003599.113601.883591.353591.35
2017-02-1613:303601.113601.883595.583598.42
2017-02-1613:003603.103604.413598.733601.49
2017-02-1612:303594.963604.643593.433603.10
2017-02-1612:00
2017-02-1611:303591.433595.583591.433595.58
2017-02-1611:003589.433596.733589.353592.27
2017-02-1610:303600.883604.793586.743590.04
2017-02-1610:003600.343604.643598.423601.03
2017-02-1609:303606.563609.483598.803600.72
2017-02-1609:003628.383631.153605.723607.33
2017-02-1515:003619.083622.163619.083622.16
2017-02-1514:303617.093621.473616.403619.62
2017-02-1514:003625.543626.923617.243617.24
2017-02-1513:303621.163626.693619.313625.77
2017-02-1513:003619.393622.773616.553621.39
2017-02-1512:303632.993639.673621.083621.08
2017-02-1512:00
2017-02-1511:303624.623624.623623.313623.31
2017-02-1511:003618.853631.843615.323625.31
2017-02-1510:303630.683632.843616.703618.78
2017-02-1510:003633.683636.373628.383630.07
2017-02-1509:303630.303636.453628.303634.37
2017-02-1509:003654.273662.413626.233630.22
2017-02-1415:003638.983641.133638.983641.13
2017-02-1414:303642.753643.283629.923636.52
2017-02-1414:003642.053644.823638.983642.82
2017-02-1413:303645.203645.903641.293641.59
2017-02-1413:003649.743650.353640.363645.20
2017-02-1412:303642.363655.583638.673650.27
2017-02-1412:00
2017-02-1411:303650.203650.203648.513648.51
2017-02-1411:003645.053651.273643.053649.05
2017-02-1410:303640.673648.973640.063644.97
2017-02-1410:003647.593649.663642.133642.13
2017-02-1409:303652.583653.043639.143646.89
2017-02-1409:003644.823656.733632.843651.58
2017-02-1315:003627.463627.463626.923626.92
2017-02-1314:303638.373642.133619.083629.30
2017-02-1314:003644.593648.353638.373639.21
2017-02-1313:303648.203649.663642.593644.51
2017-02-1313:003647.743649.433644.593648.05
2017-02-1312:303636.983649.053630.223647.59
2017-02-1312:00
2017-02-1311:303640.593640.593640.593640.59
2017-02-1311:003645.133648.973635.523640.21
2017-02-1310:303630.763661.873629.843645.59
2017-02-1310:003619.783629.993616.093627.46
2017-02-1309:303623.623631.303610.173618.93
2017-02-1309:003629.613631.613607.563626.00
2017-02-1015:003604.103604.103603.183603.18
2017-02-1014:303590.743605.873589.663605.79
2017-02-1014:003589.513592.893585.283589.20
2017-02-1013:303593.433594.583588.353589.43
2017-02-1013:003591.583595.883587.203593.43
2017-02-1012:303595.193597.733589.813591.66
2017-02-1012:00
2017-02-1011:303585.973585.973584.823584.82
2017-02-1011:003579.983587.663577.453586.13
2017-02-1010:303578.293585.203578.143581.21
2017-02-1010:003583.133588.283577.223578.29
2017-02-1009:303584.593594.733583.513583.51
2017-02-1009:003605.643607.943583.363584.82
2017-02-0915:003585.203585.203583.053583.05
2017-02-0914:303589.123592.043581.593585.20
2017-02-0914:003585.443590.353583.133589.28
2017-02-0913:303585.363588.123583.363585.51
2017-02-0913:003584.053587.973580.833585.36
2017-02-0912:303582.753591.123579.143583.59
2017-02-0912:00
2017-02-0911:303582.213582.213581.593581.59
2017-02-0911:003584.213588.203580.293582.36
2017-02-0910:303573.143584.513573.143582.75
2017-02-0910:003567.613577.983567.613573.45
2017-02-0909:303559.323571.613559.083567.31
2017-02-0909:003574.913578.063551.793559.32
2017-02-0815:003584.593584.593583.213583.21
2017-02-0814:303574.763585.903574.223585.90
2017-02-0814:003570.453575.993569.463574.99
2017-02-0813:303564.853570.763560.933570.45
2017-02-0813:003562.163566.233561.313564.85
2017-02-0812:303554.253562.703550.563562.16
2017-02-0812:00
2017-02-0811:303560.543560.543560.393560.39
2017-02-0811:003559.623559.623554.403558.93
2017-02-0810:303549.793562.233549.173559.08
2017-02-0810:003560.473561.473549.793550.02
2017-02-0809:303561.773565.383557.163560.39
2017-02-0809:003557.783570.453553.403561.47
2017-02-0715:003565.463565.463561.853561.85
2017-02-0714:303569.303570.843562.083567.07
2017-02-0714:003575.373576.453569.303569.30
2017-02-0713:303568.383575.373563.083575.37
2017-02-0713:003561.543569.073557.553569.07
2017-02-0712:303569.303569.763560.243561.47
2017-02-0712:00
2017-02-0711:303559.473559.473559.013559.01
2017-02-0711:003562.233562.623557.633559.55
2017-02-0710:303564.773565.153551.793562.23
2017-02-0710:003566.083571.683564.233564.85
2017-02-0709:303584.133586.053563.923563.92
2017-02-0709:003593.893595.653580.673586.28
2017-02-0615:003609.873609.873608.103608.10
2017-02-0614:303608.643613.943608.023610.63
2017-02-0614:003605.263612.093603.413610.33
2017-02-0613:303602.723606.183600.883605.26
2017-02-0613:003603.343604.643599.883602.95
2017-02-0612:303609.173609.253599.193603.34
2017-02-0612:00
2017-02-0611:303611.173611.173610.333610.33
2017-02-0611:003609.713612.403605.953610.56
2017-02-0610:303614.633615.553607.333608.79
2017-02-0610:003615.173615.173608.483613.86
2017-02-0609:303622.003625.313615.013615.70
2017-02-0609:003625.083629.993613.943622.00
2017-02-0315:003620.393620.393619.243619.24
2017-02-0314:303619.243623.163618.703621.47
2017-02-0314:003614.093622.393612.713619.85
2017-02-0313:303615.093618.473612.483614.40
2017-02-0313:003622.853623.393614.553615.09
2017-02-0312:303622.003634.683621.243622.62
2017-02-0312:00
2017-02-0311:303622.003622.003621.163621.16
2017-02-0311:003636.223636.983619.853622.16
2017-02-0310:303640.523640.523631.453636.45
2017-02-0310:003649.053653.893635.143641.13
2017-02-0309:303653.353654.583644.363648.89
2017-02-0309:003642.903661.033642.903653.65
2017-02-0215:003632.913632.913632.143632.14
2017-02-0214:303633.143635.833621.773629.61
2017-02-0214:003637.523639.443632.913632.91
2017-02-0213:303634.833637.603630.993637.52
2017-02-0213:003645.203646.973633.763634.99
2017-02-0212:303667.943667.943641.823645.51
2017-02-0212:00
2017-02-0211:303678.553679.623678.553679.62
2017-02-0211:003665.023677.473664.873677.47
2017-02-0210:303668.713669.103659.263664.41
2017-02-0210:003668.713670.483662.343668.64
2017-02-0209:303679.473679.853664.263669.40
2017-02-0209:003679.623686.303668.713679.31
2017-02-0115:003675.933677.553675.933677.55
2017-02-0114:303672.553674.703668.793672.09
2017-02-0114:003672.713678.473671.403672.32
2017-02-0113:303667.253673.483665.103672.94
2017-02-0113:003662.413669.333660.263667.41
2017-02-0112:303657.043666.333657.043661.87
2017-02-0112:00
2017-02-0111:303658.113658.113657.883657.88
2017-02-0111:003667.023667.023654.353657.73
2017-02-0110:303666.483670.863661.493666.87
2017-02-0110:003677.093684.153662.573666.56
2017-02-0109:303671.713680.243671.173677.16
2017-02-0109:003647.593673.323645.903671.94
2017-01-3115:003643.053643.513643.053643.51
2017-01-3114:303636.753645.973634.763643.13
2017-01-3114:003647.283649.053636.983636.98
2017-01-3113:303648.053654.273645.823647.43
2017-01-3113:003653.963658.653646.363647.43
2017-01-3112:303670.253670.333651.043654.65
2017-01-3112:00
2017-01-3111:303676.323676.323675.933675.93
2017-01-3111:003671.093678.243670.793677.16
2017-01-3110:303665.263675.553661.413669.94
2017-01-3110:003651.583668.023651.503665.26
2017-01-3109:303647.433660.653646.053653.65
2017-01-3109:003641.443651.813637.143646.97
2017-01-3015:003669.713669.713667.943667.94
2017-01-3014:303672.253678.323668.103670.33
2017-01-3014:003674.863678.853671.023672.09
2017-01-3013:303669.173675.863664.873675.55
2017-01-3013:003668.253671.633665.723669.33
2017-01-3012:303667.183671.023662.263668.25
2017-01-3012:00
2017-01-3011:303673.013675.473673.013675.47
2017-01-3011:003672.253682.083672.253673.63
2017-01-3010:303670.333678.623667.943672.17
2017-01-3010:003670.713672.553668.333670.33
2017-01-3009:303671.093673.553663.263670.71
2017-01-3009:003662.413679.163654.653670.33
2017-01-2715:003664.493664.493661.343661.34
2017-01-2714:303663.413669.173663.033664.49
2017-01-2714:003658.733667.253658.193663.41
2017-01-2713:303661.643662.803657.503658.34
2017-01-2713:003653.043661.953652.893661.64
2017-01-2712:303657.423657.423651.503653.42
2017-01-2712:00
2017-01-2711:303660.263660.263658.343658.34
2017-01-2711:003655.343664.953655.343661.03
2017-01-2710:303660.183661.113652.273655.27
2017-01-2710:003661.803664.953656.883660.26
2017-01-2709:303657.733665.643653.893661.80
2017-01-2709:003680.393680.393659.263660.26
2017-01-2615:003677.093678.473677.093678.47
2017-01-2614:303673.483677.553667.643676.32
2017-01-2614:003676.553676.553670.023673.40
2017-01-2613:303678.323682.463674.633676.55
2017-01-2613:003668.483680.243668.483678.32
2017-01-2612:303677.323679.163663.803668.71
2017-01-2612:00
2017-01-2611:303678.473678.703678.473678.70
2017-01-2611:003675.093678.083671.633677.47
2017-01-2610:303673.713676.933669.483675.09
2017-01-2610:003676.473681.083670.483673.63
2017-01-2609:303674.013683.463668.023676.55
2017-01-2609:003690.223695.063673.403674.78
2017-01-2515:003671.093673.863671.093673.86
2017-01-2514:303661.953671.553661.953669.63
2017-01-2514:003656.503663.033650.743661.80
2017-01-2513:303657.043659.343654.193656.50
2017-01-2513:003648.893659.113648.053657.11
2017-01-2512:303639.903648.973637.143648.97
2017-01-2512:00
2017-01-2511:303637.213638.063637.213638.06
2017-01-2511:003643.983645.743635.683636.75
2017-01-2510:303638.523644.673636.453643.74
2017-01-2510:003645.433650.273635.993637.68
2017-01-2509:303636.683647.743633.833645.13
2017-01-2509:003653.503656.273631.533635.99
2017-01-2415:003636.293636.293633.373633.37
2017-01-2414:303630.763638.443629.073636.83
2017-01-2414:003633.603634.373621.623630.76
2017-01-2413:303623.773636.453620.013632.76
2017-01-2413:003614.093623.163609.633623.16
2017-01-2412:303613.253620.623610.943613.71
2017-01-2412:00
2017-01-2411:303615.783615.783611.793611.79
2017-01-2411:003601.113615.243600.723613.94
2017-01-2410:303612.403612.633600.803600.80
2017-01-2410:003598.423613.483592.503612.09
2017-01-2409:303591.273600.653583.443598.19
2017-01-2409:003579.833602.723576.913591.43
2017-01-2315:003579.443581.593579.443581.59
2017-01-2314:303575.533585.973575.533579.60
2017-01-2314:003567.073575.603561.473575.53
2017-01-2313:303554.553566.383554.553566.38
2017-01-2313:003561.473563.313554.173554.32
2017-01-2312:303560.543563.083556.093562.39
2017-01-2312:00
2017-01-2311:303564.313565.383564.313565.38
2017-01-2311:003562.003566.313554.013564.16
2017-01-2310:303568.613571.153562.163564.46
2017-01-2310:003567.613578.443560.013569.38
2017-01-2309:303562.933567.843560.853566.92
2017-01-2309:003563.463568.763553.633562.93
2017-01-2015:003541.883541.883540.193540.19
2017-01-2014:303545.563547.413540.423541.72
2017-01-2014:003543.953548.023541.113545.49
2017-01-2013:303542.113546.793538.423543.95
2017-01-2013:003534.353544.953534.273541.95
2017-01-2012:303535.043537.883533.353534.50
2017-01-2012:00
2017-01-2011:303536.193536.193534.963534.96
2017-01-2011:003537.733540.193533.963537.50
2017-01-2010:303539.493541.033534.043537.50
2017-01-2010:003549.103550.333538.653539.34
2017-01-2009:303530.893553.553530.893547.56
2017-01-2009:003535.883541.653519.373530.51
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

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