東証マザーズ指数 30分足 時系列データ

東証マザーズ指数
 
 
始値 
高値 
安値 
終値 
2017-02-2115:001032.911032.911032.861032.86
2017-02-2114:301031.771033.231031.561032.96
2017-02-2114:001030.771031.991030.271031.81
2017-02-2113:301030.791031.151030.381030.77
2017-02-2113:001030.941032.381030.701030.86
2017-02-2112:301032.601032.601030.261030.97
2017-02-2112:00
2017-02-2111:301031.961031.961031.861031.86
2017-02-2111:001034.311034.411031.561031.97
2017-02-2110:301034.391035.121033.871034.50
2017-02-2110:001033.721034.331032.571034.33
2017-02-2109:301034.041034.971033.551033.73
2017-02-2109:001030.551034.461030.131034.03
2017-02-2015:001028.491028.491028.411028.41
2017-02-2014:301027.941029.371027.941028.94
2017-02-2014:001027.041028.311026.921027.80
2017-02-2013:301027.801028.911027.081027.11
2017-02-2013:001029.691029.691026.661027.62
2017-02-2012:301029.041029.691028.701029.46
2017-02-2012:00
2017-02-2011:301028.481028.491028.481028.49
2017-02-2011:001027.711029.001027.711028.40
2017-02-2010:301026.171027.851026.171027.67
2017-02-2010:001027.241027.711024.121026.07
2017-02-2009:301027.521028.241026.581027.28
2017-02-2009:001025.261029.211025.131027.05
2017-02-1715:001025.381025.381024.811024.81
2017-02-1714:301026.261026.361024.541025.38
2017-02-1714:001026.681026.681025.361026.26
2017-02-1713:301026.001027.031025.851026.71
2017-02-1713:001023.911026.481023.891025.88
2017-02-1712:301027.061027.111023.861023.96
2017-02-1712:00
2017-02-1711:301027.621027.621027.371027.37
2017-02-1711:001026.871028.431025.671028.04
2017-02-1710:301027.011027.231026.341026.80
2017-02-1710:001021.771027.001021.391027.00
2017-02-1709:301018.421021.871016.371021.87
2017-02-1709:001023.801024.581017.721018.52
2017-02-1615:001026.261026.261025.981025.98
2017-02-1614:301026.551026.941024.661026.48
2017-02-1614:001029.121029.941026.301026.60
2017-02-1613:301030.301030.421027.971029.07
2017-02-1613:001030.421030.781028.921030.17
2017-02-1612:301028.641030.341027.351030.34
2017-02-1612:00
2017-02-1611:301028.621029.111028.621029.11
2017-02-1611:001025.861028.741025.861028.48
2017-02-1610:301028.861030.561025.011026.08
2017-02-1610:001029.321029.891028.241028.93
2017-02-1609:301029.541031.221028.721029.13
2017-02-1609:001026.941029.641025.651029.55
2017-02-1515:001025.961025.961025.151025.15
2017-02-1514:301023.811026.081023.481026.03
2017-02-1514:001022.911023.871021.811023.76
2017-02-1513:301022.071023.791022.071022.96
2017-02-1513:001022.311022.551021.561021.88
2017-02-1512:301024.111024.111022.271022.60
2017-02-1512:00
2017-02-1511:301023.631023.631023.211023.21
2017-02-1511:001023.511024.501022.601023.38
2017-02-1510:301025.671026.121023.681023.74
2017-02-1510:001025.991026.551024.381025.67
2017-02-1509:301019.301026.311019.301025.93
2017-02-1509:001019.841022.171018.961019.08
2017-02-1415:001021.691021.691020.401020.40
2017-02-1414:301022.411022.621019.251021.39
2017-02-1414:001022.131023.661021.781022.74
2017-02-1413:301017.931022.391017.351022.13
2017-02-1413:001016.601018.151016.171017.85
2017-02-1412:301019.181019.761016.851016.85
2017-02-1412:00
2017-02-1411:301019.131019.211019.131019.21
2017-02-1411:001016.741019.011016.491019.01
2017-02-1410:301013.161017.001013.161016.63
2017-02-1410:001012.901013.801011.821013.32
2017-02-1409:301009.261013.951009.141012.90
2017-02-1409:001012.161013.481009.021009.28
2017-02-1315:001010.231010.231009.091009.09
2017-02-1314:301013.551013.771009.701010.28
2017-02-1314:001010.261013.801010.051013.65
2017-02-1313:301009.591010.561008.911010.24
2017-02-1313:001007.911009.561007.471009.49
2017-02-1312:301008.221008.221005.941007.85
2017-02-1312:00
2017-02-1311:301007.201007.341007.201007.34
2017-02-1311:001007.291008.511006.441007.12
2017-02-1310:301004.521008.221004.521007.38
2017-02-1310:001001.841005.181001.841004.52
2017-02-1309:301001.251002.591000.061001.74
2017-02-1309:001004.591006.56998.021001.18
2017-02-1015:001004.631004.631004.031004.03
2017-02-1014:301002.361004.341002.301004.15
2017-02-1014:001003.421003.841001.651002.35
2017-02-1013:301003.791003.831003.031003.42
2017-02-1013:001002.641004.561001.611003.82
2017-02-1012:301005.191005.371002.221002.44
2017-02-1012:00
2017-02-1011:301005.071005.071004.891004.89
2017-02-1011:001005.221006.691004.461005.22
2017-02-1010:301006.601006.871005.121005.25
2017-02-1010:001009.301009.301004.501006.57
2017-02-1009:301008.711009.991008.261009.68
2017-02-1009:001013.011015.201008.061008.73
2017-02-0915:001006.421006.421005.861005.86
2017-02-0914:301006.481007.341005.351006.14
2017-02-0914:001006.371006.521004.371006.24
2017-02-0913:301007.111007.301004.621006.62
2017-02-0913:001011.801011.971006.741007.00
2017-02-0912:301011.461013.911011.031011.83
2017-02-0912:00
2017-02-0911:301011.091011.141011.091011.14
2017-02-0911:001011.981012.351010.971011.03
2017-02-0910:301009.061012.021009.061011.94
2017-02-0910:001009.781010.301008.091009.17
2017-02-0909:301009.181010.501009.171009.97
2017-02-0909:001008.871012.651008.501009.03
2017-02-0815:001011.511011.511010.691010.69
2017-02-0814:301009.481011.461009.431010.70
2017-02-0814:001007.891010.311007.661009.46
2017-02-0813:301006.871008.141006.631007.91
2017-02-0813:001004.861007.021004.571006.99
2017-02-0812:301003.231004.881002.811004.88
2017-02-0812:00
2017-02-0811:301002.731002.731002.691002.69
2017-02-0811:001003.781003.781002.321002.61
2017-02-0810:301002.461004.031002.001003.78
2017-02-0810:001004.491005.951002.451002.50
2017-02-0809:301003.651004.741003.651004.50
2017-02-0809:00998.291003.80998.291003.38
2017-02-0715:00998.31998.31997.46997.46
2017-02-0714:30999.69999.74997.68998.28
2017-02-0714:001000.471001.09999.51999.64
2017-02-0713:30998.851000.89998.691000.56
2017-02-0713:00998.03998.90997.80998.81
2017-02-0712:30997.35998.43997.15998.05
2017-02-0712:00
2017-02-0711:30997.35997.40997.35997.40
2017-02-0711:00996.38997.64996.26997.41
2017-02-0710:30994.90996.32993.41996.27
2017-02-0710:00994.87995.93994.64994.78
2017-02-0709:30997.09997.10993.66994.86
2017-02-0709:00998.35998.61994.77997.17
2017-02-0615:001000.431000.43999.70999.70
2017-02-0614:30999.401000.64998.481000.47
2017-02-0614:00998.61999.98998.55999.52
2017-02-0613:30996.82998.65996.42998.64
2017-02-0613:00995.15996.77994.92996.77
2017-02-0612:30995.33996.40994.42995.16
2017-02-0612:00
2017-02-0611:30995.36995.73995.36995.73
2017-02-0611:00994.89995.56994.36995.26
2017-02-0610:30994.43994.93993.63994.90
2017-02-0610:00995.51995.61992.95994.55
2017-02-0609:30997.36998.78995.22995.55
2017-02-0609:00996.54999.77994.66997.43
2017-02-0315:00992.14992.14990.95990.95
2017-02-0314:30989.92992.16989.85992.16
2017-02-0314:00985.43990.04985.31989.89
2017-02-0313:30985.26987.36985.11985.42
2017-02-0313:00985.18985.67984.42985.14
2017-02-0312:30982.56986.54982.48985.23
2017-02-0312:00
2017-02-0311:30983.06983.06982.50982.50
2017-02-0311:00990.59990.59983.04983.21
2017-02-0310:30989.89990.98988.32990.47
2017-02-0310:00994.77996.98989.47989.63
2017-02-0309:30994.38995.14993.73994.76
2017-02-0309:00989.84995.72989.35994.27
2017-02-0215:00988.59988.59988.25988.25
2017-02-0214:30992.40992.80987.81988.58
2017-02-0214:00990.73992.08990.67992.08
2017-02-0213:30989.86990.86988.65990.67
2017-02-0213:00992.53993.89989.83989.88
2017-02-0212:30999.85999.85991.87992.60
2017-02-0212:00
2017-02-0211:301000.551000.941000.551000.94
2017-02-0211:00998.371000.49998.211000.40
2017-02-0210:30996.34998.23996.00998.23
2017-02-0210:00995.45996.83994.88996.44
2017-02-0209:30996.05996.88994.73995.50
2017-02-0209:00994.20998.73993.46996.26
2017-02-0115:00990.86990.86990.72990.72
2017-02-0114:30991.43991.72989.09991.21
2017-02-0114:00991.49991.96990.90991.29
2017-02-0113:30990.52991.68989.71991.68
2017-02-0113:00990.17990.49988.98990.49
2017-02-0112:30987.51990.82987.45990.06
2017-02-0112:00
2017-02-0111:30986.98986.98986.63986.63
2017-02-0111:00986.03987.19984.60987.19
2017-02-0110:30988.74988.77985.42986.08
2017-02-0110:00993.76994.61988.68988.79
2017-02-0109:30994.23996.28993.61993.61
2017-02-0109:00989.85994.30989.85994.17
2017-01-3115:00994.54994.54993.84993.84
2017-01-3114:30993.00995.27992.83994.93
2017-01-3114:00994.86995.43992.94992.95
2017-01-3113:30992.82995.26992.82994.88
2017-01-3113:00993.46994.08991.73992.85
2017-01-3112:30997.57997.83992.32993.36
2017-01-3112:00
2017-01-3111:30999.05999.05998.68998.68
2017-01-3111:00998.211000.10997.83999.01
2017-01-3110:30998.38999.38998.25998.31
2017-01-3110:00997.07998.55997.07998.40
2017-01-3109:30994.67997.71994.67997.02
2017-01-3109:00994.04995.34991.57994.34
2017-01-3015:001001.771001.771001.661001.66
2017-01-3014:301002.341003.501001.661001.91
2017-01-3014:001002.561003.811002.311002.38
2017-01-3013:301000.691002.291000.571002.29
2017-01-3013:001001.171001.861000.531000.79
2017-01-3012:30998.901001.75998.901001.35
2017-01-3012:00
2017-01-3011:30999.58999.60999.58999.60
2017-01-3011:00996.83999.87996.68999.60
2017-01-3010:30996.66997.17996.14996.78
2017-01-3010:00996.87997.11994.96996.65
2017-01-3009:30997.26997.77996.32996.71
2017-01-3009:00994.81998.31994.21997.27
2017-01-2715:00991.51991.51991.47991.47
2017-01-2714:30990.01992.27989.94992.16
2017-01-2714:00990.14990.51989.27989.96
2017-01-2713:30990.55990.95989.47990.14
2017-01-2713:00990.95991.10989.54990.50
2017-01-2712:30991.08991.33990.51991.02
2017-01-2712:00
2017-01-2711:30990.43990.50990.43990.50
2017-01-2711:00990.86991.46989.91990.57
2017-01-2710:30991.61991.68989.43991.06
2017-01-2710:00992.09992.42991.07991.61
2017-01-2709:30994.85994.85991.05992.08
2017-01-2709:00998.61998.79994.96994.96
2017-01-2615:00997.97997.97997.73997.73
2017-01-2614:30998.82998.95997.78998.37
2017-01-2614:00999.52999.78998.30998.81
2017-01-2613:30999.781001.02999.07999.50
2017-01-2613:001000.501000.69999.37999.89
2017-01-2612:30999.581000.61998.741000.47
2017-01-2612:00
2017-01-2611:30999.15999.21999.15999.21
2017-01-2611:00998.271000.24998.21998.95
2017-01-2610:30998.76999.38998.16998.35
2017-01-2610:001001.351001.61998.82998.82
2017-01-2609:301001.871003.431000.861001.34
2017-01-2609:001000.491001.98997.511001.57
2017-01-2515:00993.15993.15993.03993.03
2017-01-2514:30993.22993.27992.06993.27
2017-01-2514:00990.97993.11990.95993.07
2017-01-2513:30990.03991.27989.79990.75
2017-01-2513:00988.82990.43988.03990.13
2017-01-2512:30988.47989.10988.12988.93
2017-01-2512:00
2017-01-2511:30988.33988.33988.03988.03
2017-01-2511:00988.66989.34987.29988.36
2017-01-2510:30987.19989.06987.13988.74
2017-01-2510:00988.08989.43987.13987.13
2017-01-2509:30986.74989.21985.80987.92
2017-01-2509:00987.73988.87985.74986.69
2017-01-2415:00979.58979.58979.05979.05
2017-01-2414:30977.16979.83976.86979.71
2017-01-2414:00978.93979.79976.46977.16
2017-01-2413:30977.32979.52976.82978.66
2017-01-2413:00975.19977.52975.12977.26
2017-01-2412:30976.39976.98974.83975.09
2017-01-2412:00
2017-01-2411:30976.40976.48976.40976.48
2017-01-2411:00977.73977.84976.21976.28
2017-01-2410:30977.79978.74976.86977.60
2017-01-2410:00974.34977.90974.34977.71
2017-01-2409:30973.61974.86973.26974.38
2017-01-2409:00972.74974.05971.08973.41
2017-01-2315:00972.97972.97972.35972.35
2017-01-2314:30974.15974.57972.63973.12
2017-01-2314:00974.29974.77973.44974.05
2017-01-2313:30971.75974.27971.75974.20
2017-01-2313:00971.53971.71970.08971.69
2017-01-2312:30971.64972.16970.90971.45
2017-01-2312:00
2017-01-2311:30971.61971.74971.61971.74
2017-01-2311:00972.75972.83971.14971.52
2017-01-2310:30971.85973.71971.64972.75
2017-01-2310:00970.81972.30970.66971.83
2017-01-2309:30972.03973.42969.83970.68
2017-01-2309:00971.92973.14969.93971.87
2017-01-2015:00971.27971.27970.31970.31
2017-01-2014:30970.16971.35969.47971.35
2017-01-2014:00968.63970.08968.26970.08
2017-01-2013:30968.41968.74967.91968.69
2017-01-2013:00966.05968.43966.05968.41
2017-01-2012:30965.72966.42965.37966.03
2017-01-2012:00
2017-01-2011:30965.51965.51965.16965.16
2017-01-2011:00966.47967.50965.45965.50
2017-01-2010:30969.56969.93966.25966.31
2017-01-2010:00970.54971.31969.56969.63
2017-01-2009:30968.20970.88967.94970.25
2017-01-2009:00966.65970.02964.33967.67
2017-01-1915:00966.18966.18965.33965.33
2017-01-1914:30966.60966.87965.44966.64
2017-01-1914:00967.40967.40966.22966.60
2017-01-1913:30969.37969.37966.86966.89
2017-01-1913:00971.20971.34968.33969.41
2017-01-1912:30973.90974.03970.79970.90
2017-01-1912:00
2017-01-1911:30973.72973.72973.54973.54
2017-01-1911:00976.44976.74973.70973.81
2017-01-1910:30977.73978.45976.45976.45
2017-01-1910:00976.80978.28976.23977.65
2017-01-1909:30973.71978.12973.32976.83
2017-01-1909:00977.31978.47972.20973.44
2017-01-1815:00972.29972.29971.82971.82
2017-01-1814:30970.27972.22969.97972.22
2017-01-1814:00966.44970.05966.21970.01
2017-01-1813:30968.28969.57966.35966.35
2017-01-1813:00966.69968.54966.14968.27
2017-01-1812:30965.54967.78965.12966.76
2017-01-1812:00
2017-01-1811:30966.06966.34966.06966.34
2017-01-1811:00963.29967.55963.23966.34
2017-01-1810:30964.86966.36962.90963.24
2017-01-1810:00957.11965.47956.22964.58
2017-01-1809:30959.72961.31957.39957.39
2017-01-1809:00960.24966.39959.42960.40

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