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 
2017-01-2015:00971.27971.27970.31970.31
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
2017-01-1715:00965.97965.97965.16965.16
2017-01-1714:30968.82968.85965.90965.90
2017-01-1714:00972.90973.08968.77968.85
2017-01-1713:30975.07975.35972.57972.87
2017-01-1713:00975.77976.23973.71974.79
2017-01-1712:30972.92976.69972.76975.74
2017-01-1712:00
2017-01-1711:30971.62971.62971.52971.52
2017-01-1711:00972.23972.54970.49971.72
2017-01-1710:30970.90973.37970.51972.21
2017-01-1710:00966.49971.23966.39970.96
2017-01-1709:30970.11970.11963.53966.56
2017-01-1709:00973.47973.47967.30969.89
2017-01-1615:00972.81972.81972.02972.02
2017-01-1614:30972.21973.84972.00973.33
2017-01-1614:00972.70972.76971.46972.21
2017-01-1613:30972.56974.10971.94972.85
2017-01-1613:00971.84972.71970.51972.48
2017-01-1612:30974.48974.57971.52971.84
2017-01-1612:00
2017-01-1611:30974.45974.51974.45974.51
2017-01-1611:00976.97977.96974.58974.83
2017-01-1610:30977.77978.61976.59976.96
2017-01-1610:00977.46977.76973.21977.76
2017-01-1609:30981.62982.23977.40977.55
2017-01-1609:00980.27986.41978.67981.48
2017-01-1315:00978.84978.84978.36978.36
2017-01-1314:30976.00979.03975.51979.03
2017-01-1314:00973.65976.08973.51975.94
2017-01-1313:30973.90973.98973.09973.51
2017-01-1313:00974.05974.96973.48973.82
2017-01-1312:30971.76974.19971.64974.19
2017-01-1312:00
2017-01-1311:30971.35971.35970.80970.80
2017-01-1311:00972.90972.90971.06971.31
2017-01-1310:30971.02973.09970.33972.83
2017-01-1310:00973.33973.33970.68970.93
2017-01-1309:30965.29973.25965.29973.25
2017-01-1309:00961.09966.06960.80965.72
2017-01-1215:00964.01964.01962.58962.58
2017-01-1214:30965.36965.54963.32963.98
2017-01-1214:00962.48965.33961.83965.20
2017-01-1213:30960.78963.24960.46962.43
2017-01-1213:00960.89961.23958.80960.74
2017-01-1212:30968.47968.82960.54960.69
2017-01-1212:00
2017-01-1211:30968.90968.90968.89968.89
2017-01-1211:00975.07975.38968.40969.12
2017-01-1210:30975.98976.52974.09975.12
2017-01-1210:00970.90976.40969.18976.02
2017-01-1209:30961.32971.06961.15970.89
2017-01-1209:00973.55975.12961.18961.25
2017-01-1115:00976.27976.27975.39975.39
2017-01-1114:30976.27976.80975.41976.25
2017-01-1114:00976.76977.98976.28976.28
2017-01-1113:30978.80978.94976.24976.74
2017-01-1113:00980.07980.26978.53978.72
2017-01-1112:30984.51984.51979.96980.00
2017-01-1112:00
2017-01-1111:30983.24983.40983.24983.40
2017-01-1111:00985.04985.36983.43983.43
2017-01-1110:30983.00985.21982.81985.09
2017-01-1110:00982.31983.03981.59982.95
2017-01-1109:30986.07986.07980.10982.49
2017-01-1109:00988.99991.31985.78986.26
2017-01-1015:00987.80987.80986.86986.86
2017-01-1014:30986.64988.63986.47988.16
2017-01-1014:00985.07986.86984.94986.50
2017-01-1013:30983.64985.58983.35985.11
2017-01-1013:00982.57985.36982.40983.62
2017-01-1012:30993.20993.20981.52982.26
2017-01-1012:00
2017-01-1011:30993.02993.02992.71992.71
2017-01-1011:00990.93993.22990.64992.91
2017-01-1010:30992.56992.78990.00991.00
2017-01-1010:00991.22992.77990.01992.62
2017-01-1009:30992.34992.59990.05991.01
2017-01-1009:00987.61994.00986.76992.15
2017-01-0615:00982.59982.59981.01981.01
2017-01-0614:30980.75983.08980.75982.06
2017-01-0614:00979.55981.34978.97980.87
2017-01-0613:30980.66980.66976.98979.44
2017-01-0613:00983.68984.39980.48980.52
2017-01-0612:30982.78984.94982.44983.84
2017-01-0612:00
2017-01-0611:30982.09982.26982.09982.26
2017-01-0611:00982.98983.53981.33982.08
2017-01-0610:30985.52985.86982.22983.11
2017-01-0610:00984.12985.50983.45985.33
2017-01-0609:30983.67985.41982.96984.26
2017-01-0609:00978.22984.18977.74983.97
2017-01-0515:00981.53981.53981.30981.30
2017-01-0514:30979.82981.71979.21981.67
2017-01-0514:00980.28980.94978.28979.79
2017-01-0513:30979.01981.96978.84980.37
2017-01-0513:00977.79980.11977.79979.00
2017-01-0512:30975.97979.44975.59977.81
2017-01-0512:00
2017-01-0511:30975.87975.87975.71975.71
2017-01-0511:00973.94975.96973.69975.96
2017-01-0510:30975.44976.85973.88973.88
2017-01-0510:00970.79975.96969.29975.23
2017-01-0509:30967.02972.24966.72970.89
2017-01-0509:00959.47968.68959.40966.93
2017-01-0415:00955.69955.69955.09955.09
2017-01-0414:30958.20958.34955.37955.76
2017-01-0414:00957.90958.37957.39958.37
2017-01-0413:30958.02958.97957.51957.87
2017-01-0413:00956.50958.93956.35958.32
2017-01-0412:30955.55956.39954.73956.32
2017-01-0412:00
2017-01-0411:30955.80955.97955.80955.97
2017-01-0411:00957.01957.26955.00955.74
2017-01-0410:30955.66957.34954.84956.96
2017-01-0410:00955.17955.59953.39955.59
2017-01-0409:30950.54955.70949.97955.32
2017-01-0409:00950.47955.39949.51950.62
2016-12-3015:00943.58943.58942.68942.68
2016-12-3014:30945.31945.37943.07943.34
2016-12-3014:00944.59946.92944.59945.39
2016-12-3013:30944.75945.72943.80944.76
2016-12-3013:00938.92944.92938.77944.77
2016-12-3012:30939.92940.47938.16938.92
2016-12-3012:00
2016-12-3011:30939.31939.31939.22939.22
2016-12-3011:00938.66939.54937.61939.12
2016-12-3010:30933.87938.82933.84938.72
2016-12-3010:00934.09934.38932.69933.88
2016-12-3009:30930.43934.32930.26934.18
2016-12-3009:00925.72930.45925.72930.45
2016-12-2915:00931.34931.44931.34931.44
2016-12-2914:30928.91932.23928.87931.22
2016-12-2914:00926.65929.17926.56928.93
2016-12-2913:30926.23926.92925.70926.73
2016-12-2913:00928.44928.46925.19926.32
2016-12-2912:30928.78929.29927.24928.34
2016-12-2912:00
2016-12-2911:30927.71927.71927.34927.34
2016-12-2911:00925.20927.65925.06927.55
2016-12-2910:30922.42925.31922.33924.96
2016-12-2910:00925.75925.75921.11922.10
2016-12-2909:30926.61928.28925.21925.76
2016-12-2909:00934.39935.60926.24926.56
2016-12-2815:00938.90938.90938.52938.52
2016-12-2814:30938.63939.19937.16939.03
2016-12-2814:00938.67939.21938.07938.46
2016-12-2813:30938.86939.14938.45938.85
2016-12-2813:00938.37939.50936.76938.76
2016-12-2812:30939.23939.23937.43938.49
2016-12-2812:00
2016-12-2811:30939.22939.22939.22939.22
2016-12-2811:00939.12939.36937.71939.18
2016-12-2810:30937.76939.61937.33939.11
2016-12-2810:00935.63937.95934.93937.86
2016-12-2809:30932.96935.59932.56935.52
2016-12-2809:00929.77933.97929.19933.26
2016-12-2715:00927.11927.18927.11927.18
2016-12-2714:30927.58928.06925.28926.97
2016-12-2714:00928.08928.62927.65927.77
2016-12-2713:30928.80928.88927.24927.90
2016-12-2713:00929.01929.14928.45928.78
2016-12-2712:30927.95930.29927.81929.00
2016-12-2712:00
2016-12-2711:30926.40926.56926.40926.56
2016-12-2711:00925.34926.65924.94926.40
2016-12-2710:30925.12925.95925.11925.26
2016-12-2710:00923.71926.24923.18925.24
2016-12-2709:30924.64926.08923.30923.51
2016-12-2709:00922.16928.87922.16924.61
2016-12-2615:00921.09921.09920.54920.54
2016-12-2614:30921.29921.29920.14920.63
2016-12-2614:00919.65921.39919.60921.39
2016-12-2613:30918.00919.90917.58919.57
2016-12-2613:00917.10918.51917.10917.88
2016-12-2612:30916.43917.67915.74917.14
2016-12-2612:00
2016-12-2611:30915.68915.68915.29915.29
2016-12-2611:00915.09917.96915.09915.50
2016-12-2610:30912.57917.32912.33915.36
2016-12-2610:00910.25912.49910.18912.49
2016-12-2609:30907.30911.15907.06910.24
2016-12-2609:00904.77908.52904.52907.32
2016-12-2215:00905.53905.53905.31905.31
2016-12-2214:30903.34906.05902.43906.05
2016-12-2214:00904.04904.81902.49903.23
2016-12-2213:30905.57906.15903.20903.92
2016-12-2213:00906.03906.64905.20905.58
2016-12-2212:30906.94906.94904.90906.04
2016-12-2212:00
2016-12-2211:30907.33907.48907.33907.48
2016-12-2211:00908.57909.31906.76906.93
2016-12-2210:30909.36909.87907.81908.59
2016-12-2210:00906.80910.72906.60909.32
2016-12-2209:30908.13909.19904.95906.87
2016-12-2209:00917.83917.83908.44908.69
2016-12-2115:00919.20919.20918.51918.51
2016-12-2114:30919.83920.69918.79919.36
2016-12-2114:00919.13920.48918.88919.81
2016-12-2113:30923.43923.43918.59919.25
2016-12-2113:00925.08926.11923.53923.53
2016-12-2112:30925.65926.67925.05925.05
2016-12-2112:00
2016-12-2111:30926.83926.83926.57926.57
2016-12-2111:00925.75928.00924.84926.29
2016-12-2110:30926.98927.55925.52925.74
2016-12-2110:00930.78930.95926.68926.89
2016-12-2109:30926.85931.16926.81930.76
2016-12-2109:00930.86930.86926.98927.28
2016-12-2015:00928.42928.42928.27928.27
2016-12-2014:30927.97928.98927.81928.21
2016-12-2014:00928.50929.17927.61928.00
2016-12-2013:30928.00928.75927.16928.69
2016-12-2013:00927.83929.27927.66928.00
2016-12-2012:30922.13928.54921.85927.86
2016-12-2012:00
2016-12-2011:30922.35922.35922.13922.13
2016-12-2011:00921.99922.73921.27922.22
2016-12-2010:30921.67922.17920.83921.93
2016-12-2010:00920.06921.78919.92921.72
2016-12-2009:30921.11922.17919.69920.28
2016-12-2009:00919.60922.90919.27921.34
2016-12-1915:00920.68920.68920.01920.01
2016-12-1914:30919.35921.41919.35920.99
2016-12-1914:00919.80920.22918.51919.32
2016-12-1913:30919.47920.14919.16919.77
2016-12-1913:00920.49920.80918.61919.41
2016-12-1912:30919.64921.68919.44920.41
2016-12-1912:00
2016-12-1911:30919.60919.73919.60919.73
2016-12-1911:00921.33921.39919.17919.17
2016-12-1910:30922.78922.99919.80921.32
2016-12-1910:00924.43925.41922.21922.89
2016-12-1909:30925.17926.06924.41924.44
2016-12-1909:00925.57926.19921.67925.34
2016-12-1615:00927.48927.48927.02927.02
2016-12-1614:30925.92927.60925.84927.19
2016-12-1614:00926.56927.18926.02926.31
2016-12-1613:30926.13926.97925.33926.45
2016-12-1613:00926.90927.04925.48926.15
2016-12-1612:30927.48927.67926.08926.82
2016-12-1612:00
2016-12-1611:30927.49927.60927.49927.60
2016-12-1611:00928.63929.05927.36927.51
2016-12-1610:30929.40929.40927.53928.74
2016-12-1610:00929.11930.89928.74929.55
2016-12-1609:30935.25935.32929.05929.07
2016-12-1609:00932.55935.97932.22934.96
2016-12-1515:00931.69931.69931.11931.11
2016-12-1514:30931.64931.86930.77931.83
2016-12-1514:00930.85932.62930.85931.65
2016-12-1513:30928.56931.25927.69930.85
2016-12-1513:00927.63928.18925.44928.18
2016-12-1512:30931.29931.77927.50927.50
2016-12-1512:00
2016-12-1511:30931.38931.38931.33931.33
2016-12-1511:00936.91937.35931.06931.06
2016-12-1510:30934.17936.81933.56936.77
2016-12-1510:00933.89935.09932.97934.08
2016-12-1509:30932.73934.07931.07933.89
2016-12-1509:00936.84938.35932.53932.89
2016-12-1415:00933.56933.56932.68932.68
2016-12-1414:30936.52936.59932.46933.52
2016-12-1414:00937.86938.87936.32936.36
2016-12-1413:30936.99939.68936.99938.07
2016-12-1413:00939.74940.90935.88936.78
2016-12-1412:30942.67942.96939.38939.66
2016-12-1412:00
2016-12-1411:30943.02943.02942.64942.64
2016-12-1411:00943.90944.43942.11942.82
2016-12-1410:30943.40945.27943.18944.02
2016-12-1410:00943.06945.24942.05943.35
2016-12-1409:30942.44943.62939.34942.88
2016-12-1409:00946.95951.21940.53942.60
2016-12-1315:00941.45941.45941.27941.27
2016-12-1314:30939.70941.19939.14940.91
2016-12-1314:00940.04940.09938.33939.52
2016-12-1313:30939.43940.20938.59940.12
2016-12-1313:00937.22940.00936.95939.25
2016-12-1312:30929.30939.58929.10937.11
2016-12-1312:00
2016-12-1311:30927.52927.52927.44927.44
2016-12-1311:00927.68928.18927.24927.48
2016-12-1310:30926.97928.79926.97927.98
2016-12-1310:00923.46927.06923.40926.89
2016-12-1309:30922.21924.78921.82923.48
2016-12-1309:00919.66924.47919.55922.14

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