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 
2017-05-2615:001095.061095.061094.451094.45
2017-05-2614:301095.291095.521093.231094.83
2017-05-2614:001096.001096.101092.961095.30
2017-05-2613:301094.951096.681094.601096.06
2017-05-2613:001095.461095.511093.731094.90
2017-05-2612:301092.431095.801092.431095.53
2017-05-2612:00
2017-05-2611:301092.471092.471092.241092.24
2017-05-2611:001091.691092.561090.451092.43
2017-05-2610:301090.291092.431089.691091.61
2017-05-2610:001086.531090.311086.291090.31
2017-05-2609:301091.301092.961086.481086.48
2017-05-2609:001092.761094.151090.201091.34
2017-05-2515:001091.491091.491090.691090.69
2017-05-2514:301090.041092.291089.901092.29
2017-05-2514:001089.281090.861089.281090.06
2017-05-2513:301088.551089.761088.521089.36
2017-05-2513:001088.941089.121087.721088.36
2017-05-2512:301088.331089.651087.321088.99
2017-05-2512:00
2017-05-2511:301087.851087.891087.851087.89
2017-05-2511:001089.111089.541086.981087.75
2017-05-2510:301090.411091.191088.731089.11
2017-05-2510:001088.651090.371088.331090.37
2017-05-2509:301083.921089.091083.921088.61
2017-05-2509:001088.231090.551082.461083.96
2017-05-2415:001088.491088.491088.101088.10
2017-05-2414:301087.141088.751086.531088.75
2017-05-2414:001087.731088.081086.701087.10
2017-05-2413:301087.411088.151086.841087.79
2017-05-2413:001086.791087.951086.671087.43
2017-05-2412:301085.591088.501085.591086.73
2017-05-2412:00
2017-05-2411:301085.691085.691085.411085.41
2017-05-2411:001086.431086.461084.381085.39
2017-05-2410:301086.421087.721085.721086.71
2017-05-2410:001084.001086.711083.891086.55
2017-05-2409:301082.701084.811082.481084.07
2017-05-2409:001083.891085.071082.471082.72
2017-05-2315:001079.141079.141077.881077.88
2017-05-2314:301078.561078.751076.381078.66
2017-05-2314:001077.401080.271077.041078.41
2017-05-2313:301076.011077.801075.871077.51
2017-05-2313:001075.621076.381075.061076.07
2017-05-2312:301077.221077.431075.001075.75
2017-05-2312:00
2017-05-2311:301077.081077.211077.081077.21
2017-05-2311:001077.051077.471076.441076.97
2017-05-2310:301075.101077.991075.031077.10
2017-05-2310:001076.621076.621072.331075.10
2017-05-2309:301078.351079.181076.251076.60
2017-05-2309:001077.081080.481077.001078.21
2017-05-2215:001074.671074.671073.711073.71
2017-05-2214:301070.291074.521070.141074.52
2017-05-2214:001069.971070.741069.701070.33
2017-05-2213:301070.301070.761069.851069.94
2017-05-2213:001070.271070.671069.391070.31
2017-05-2212:301070.711070.811068.461070.16
2017-05-2212:00
2017-05-2211:301070.071070.071070.011070.01
2017-05-2211:001069.351071.061069.021069.85
2017-05-2210:301068.421069.551067.551069.34
2017-05-2210:001068.331070.471067.291068.42
2017-05-2209:301066.831068.311066.071068.31
2017-05-2209:001064.711068.101064.711066.43
2017-05-1915:001057.971057.971057.451057.45
2017-05-1914:301057.161058.621056.151058.21
2017-05-1914:001056.061057.641055.951057.16
2017-05-1913:301059.111059.111056.051056.08
2017-05-1913:001062.251062.521058.941059.10
2017-05-1912:301065.251065.311060.631062.17
2017-05-1912:00
2017-05-1911:301065.291065.291065.131065.13
2017-05-1911:001065.031066.461065.031065.61
2017-05-1910:301063.751066.521063.581064.78
2017-05-1910:001063.621065.701062.821063.81
2017-05-1909:301066.281066.431063.231063.69
2017-05-1909:001065.511068.131065.461066.49
2017-05-1815:001057.931057.931057.181057.18
2017-05-1814:301058.231059.721057.821058.32
2017-05-1814:001056.381058.311056.191058.24
2017-05-1813:301055.831056.801055.001056.80
2017-05-1813:001053.981056.101053.621055.71
2017-05-1812:301052.191054.641052.031053.98
2017-05-1812:00
2017-05-1811:301051.741051.741051.511051.51
2017-05-1811:001051.701053.161051.231051.87
2017-05-1810:301050.921051.561048.831051.56
2017-05-1810:001048.921051.241045.761051.00
2017-05-1809:301057.481058.381048.501048.97
2017-05-1809:001048.861057.751042.151057.59
2017-05-1715:001067.481067.481066.881066.88
2017-05-1714:301066.861067.661065.461067.66
2017-05-1714:001065.301067.391065.171066.90
2017-05-1713:301064.571065.911064.181065.23
2017-05-1713:001067.431067.531064.491064.55
2017-05-1712:301071.411071.481066.961067.56
2017-05-1712:00
2017-05-1711:301071.261071.261071.181071.18
2017-05-1711:001070.251071.121069.531071.04
2017-05-1710:301069.631070.931069.411070.24
2017-05-1710:001069.811070.991067.681070.28
2017-05-1709:301072.981073.301068.201069.86
2017-05-1709:001070.251073.051070.041072.85
2017-05-1615:001070.751070.751070.611070.61
2017-05-1614:301069.741070.931068.701070.59
2017-05-1614:001069.591071.151069.391069.94
2017-05-1613:301068.671070.071068.501069.65
2017-05-1613:001068.561070.021067.701068.66
2017-05-1612:301067.501071.611067.161069.68
2017-05-1612:00
2017-05-1611:301066.681066.741066.681066.74
2017-05-1611:001066.941068.491066.391066.39
2017-05-1610:301067.611069.021066.121066.92
2017-05-1610:001069.081069.661065.741067.51
2017-05-1609:301070.061072.151068.871069.23
2017-05-1609:001064.591071.931063.821069.89
2017-05-1515:001064.781064.781063.901063.90
2017-05-1514:301061.911064.581061.441064.56
2017-05-1514:001059.691062.011059.691062.01
2017-05-1513:301062.581062.581058.831059.72
2017-05-1513:001065.471065.511062.401062.40
2017-05-1512:301060.181065.411060.181065.21
2017-05-1512:00
2017-05-1511:301059.591059.591059.421059.42
2017-05-1511:001060.251060.931059.061059.33
2017-05-1510:301062.741064.181060.051060.45
2017-05-1510:001061.691063.611061.691062.84
2017-05-1509:301057.041062.041056.441061.34
2017-05-1509:001058.681060.421054.141057.03
2017-05-1215:001061.381061.381060.431060.43
2017-05-1214:301061.751062.731060.801061.79
2017-05-1214:001061.871062.561061.261061.91
2017-05-1213:301063.851065.761061.991061.99
2017-05-1213:001063.611064.561062.851063.86
2017-05-1212:301062.071063.231060.091063.22
2017-05-1212:00
2017-05-1211:301060.321060.321060.301060.30
2017-05-1211:001065.151065.151059.671059.87
2017-05-1210:301065.521066.581065.301065.30
2017-05-1210:001064.271065.341063.441065.34
2017-05-1209:301063.891066.431063.101064.31
2017-05-1209:001069.031070.191061.571063.42
2017-05-1115:001070.381070.381069.151069.15
2017-05-1114:301067.921070.221067.321070.22
2017-05-1114:001068.171068.531066.601068.04
2017-05-1113:301067.691068.161066.261068.16
2017-05-1113:001067.431068.351066.121067.74
2017-05-1112:301066.191068.061064.641067.21
2017-05-1112:00
2017-05-1111:301065.241065.541065.241065.54
2017-05-1111:001066.661066.901064.771065.49
2017-05-1110:301064.481067.321064.391066.78
2017-05-1110:001072.461072.671063.281064.63
2017-05-1109:301075.971076.761072.261072.56
2017-05-1109:001075.371077.901072.321076.25
2017-05-1015:001075.051075.051074.871074.87
2017-05-1014:301072.741075.151072.231075.11
2017-05-1014:001074.801074.801072.661072.97
2017-05-1013:301073.541074.861073.541074.70
2017-05-1013:001073.621074.521072.601073.61
2017-05-1012:301072.641074.061071.551073.59
2017-05-1012:00
2017-05-1011:301072.751072.751072.351072.35
2017-05-1011:001069.891074.061069.891072.67
2017-05-1010:301071.081071.161069.861069.86
2017-05-1010:001069.351072.231069.231071.23
2017-05-1009:301067.661069.621067.551069.27
2017-05-1009:001066.961070.481066.661067.63
2017-05-0915:001061.471061.471061.081061.08
2017-05-0914:301062.751063.021060.621062.00
2017-05-0914:001062.261064.021062.231062.71
2017-05-0913:301059.651062.351058.921062.35
2017-05-0913:001063.081063.201059.581059.65
2017-05-0912:301062.871063.501061.381063.23
2017-05-0912:00
2017-05-0911:301062.771062.771062.641062.64
2017-05-0911:001062.021063.151061.231062.91
2017-05-0910:301064.781064.781061.871061.87
2017-05-0910:001063.461064.541061.841064.38
2017-05-0909:301063.281065.411060.941063.64
2017-05-0909:001061.331063.191058.311063.00
2017-05-0815:001060.371060.371059.861059.86
2017-05-0814:301058.781060.831058.751060.83
2017-05-0814:001059.081059.211058.241058.79
2017-05-0813:301058.801059.581058.121059.29
2017-05-0813:001058.971060.561058.721058.93
2017-05-0812:301056.401060.721056.381058.93
2017-05-0812:00
2017-05-0811:301056.251056.251055.931055.93
2017-05-0811:001056.631057.891055.491056.55
2017-05-0810:301051.801056.951051.501056.42
2017-05-0810:001050.371051.021049.421051.00
2017-05-0809:301052.851053.291049.961050.10
2017-05-0809:001054.371056.431051.331052.87
2017-05-0215:001042.381042.381041.541041.54
2017-05-0214:301038.901041.621038.391041.62
2017-05-0214:001037.601039.311037.601038.88
2017-05-0213:301038.511038.621036.821037.69
2017-05-0213:001037.431038.871037.431038.57
2017-05-0212:301037.331038.731037.061037.38
2017-05-0212:00
2017-05-0211:301038.001038.001037.661037.66
2017-05-0211:001040.221040.351037.861038.14
2017-05-0210:301040.001040.891038.811040.23
2017-05-0210:001037.061040.131036.911040.01
2017-05-0209:301036.981038.811035.811036.87
2017-05-0209:001035.541037.411033.491037.01
2017-05-0115:001035.021035.021034.111034.11
2017-05-0114:301034.371035.451033.941035.16
2017-05-0114:001034.291036.011034.061034.44
2017-05-0113:301033.021034.781032.881034.52
2017-05-0113:001032.761033.391032.131033.02
2017-05-0112:301033.711034.641032.591032.77
2017-05-0112:00
2017-05-0111:301033.521033.521033.151033.15
2017-05-0111:001033.001033.671029.731033.51
2017-05-0110:301031.671034.171031.671033.00
2017-05-0110:001031.431032.381031.391031.64
2017-05-0109:301031.511034.101030.461031.55
2017-05-0109:001030.121033.271028.711031.44
2017-04-2815:001030.661030.661030.461030.46
2017-04-2814:301029.621030.501028.791030.33
2017-04-2814:001028.981030.371028.571029.63
2017-04-2813:301032.301032.911028.411029.09
2017-04-2813:001032.141032.731031.181032.19
2017-04-2812:301033.221033.441030.641032.08
2017-04-2812:00
2017-04-2811:301032.551032.551032.511032.51
2017-04-2811:001032.971033.431031.591032.55
2017-04-2810:301035.031035.081032.591033.04
2017-04-2810:001034.041035.271032.541034.99
2017-04-2809:301038.741039.381033.801033.80
2017-04-2809:001038.041039.861036.361038.98
2017-04-2715:001033.481033.481033.301033.30
2017-04-2714:301031.871033.341031.341033.20
2017-04-2714:001031.681032.111030.721031.86
2017-04-2713:301031.031031.811031.021031.70
2017-04-2713:001032.211032.601031.021031.04
2017-04-2712:301029.281032.961029.221032.21
2017-04-2712:00
2017-04-2711:301028.501028.501028.361028.36
2017-04-2711:001027.931028.511027.271028.51
2017-04-2710:301029.951030.281027.411027.77
2017-04-2710:001030.461032.491029.581029.88
2017-04-2709:301025.391030.841025.271030.73
2017-04-2709:001024.171025.081022.521025.08
2017-04-2615:001021.421021.421021.001021.00
2017-04-2614:301019.991021.121019.661021.06
2017-04-2614:001019.491020.071018.491020.07
2017-04-2613:301018.611019.781018.581019.52
2017-04-2613:001017.091018.781016.641018.56
2017-04-2612:301017.781018.571015.981017.14
2017-04-2612:00
2017-04-2611:301017.751017.751017.341017.34
2017-04-2611:001018.791018.861015.771017.88
2017-04-2610:301015.601019.371013.611018.90
2017-04-2610:001019.191019.191014.891015.28
2017-04-2609:301023.271024.611019.071019.19
2017-04-2609:001016.151024.991015.361023.21
2017-04-2515:001004.991004.991004.271004.27
2017-04-2514:301004.191006.221004.191005.25
2017-04-2514:001002.651005.291002.541004.01
2017-04-2513:301003.801005.261002.061002.60
2017-04-2513:001000.641004.441000.291003.82
2017-04-2512:30998.591000.74998.031000.66
2017-04-2512:00
2017-04-2511:30997.36997.36997.15997.15
2017-04-2511:00997.10998.69997.10997.74
2017-04-2510:30994.66998.01994.60997.49
2017-04-2510:00996.22996.44993.03994.60
2017-04-2509:30996.26997.92994.75996.14
2017-04-2509:00988.47997.83985.84996.19
2017-04-2415:00989.59989.59988.29988.29
2017-04-2414:30990.78991.92989.23989.80
2017-04-2414:00991.66992.47990.73990.81
2017-04-2413:30991.33992.25991.11991.67
2017-04-2413:00991.14991.67990.38991.33
2017-04-2412:30991.31992.47990.92991.28
2017-04-2412:00
2017-04-2411:30991.10991.10990.71990.71
2017-04-2411:00994.91995.16991.19991.19
2017-04-2410:30994.58995.56992.88994.63
2017-04-2410:00998.15998.44994.52994.52
2017-04-2409:30995.25998.96995.10998.16
2017-04-2409:001010.731011.72994.95995.19
2017-04-2115:001010.401010.401008.641008.64
2017-04-2114:301010.311010.491008.971009.90
2017-04-2114:001009.021010.301008.251010.30
2017-04-2113:301008.911009.541008.171008.86
2017-04-2113:001009.561009.561008.381008.90
2017-04-2112:301008.691010.311008.371009.40
2017-04-2112:00
2017-04-2111:301009.441009.441009.261009.26
2017-04-2111:001013.561013.711008.521009.42
2017-04-2110:301016.151016.961013.321013.39
2017-04-2110:001019.531019.531015.751016.29
2017-04-2109:301019.971022.041018.461019.59
2017-04-2109:001022.041023.571017.671020.02
2017-04-2015:001017.301017.301016.211016.21
2017-04-2014:301014.801017.731014.801017.63
2017-04-2014:001017.731018.131014.661015.53
2017-04-2013:301017.471018.381017.321017.85
2017-04-2013:001017.141017.651015.531017.60
2017-04-2012:301014.941017.201012.821016.90
2017-04-2012:00
2017-04-2011:301013.961013.961013.731013.73
2017-04-2011:001015.221016.271013.871013.87
2017-04-2010:301011.911015.731011.341015.50
2017-04-2010:001012.601012.611008.061011.69
2017-04-2009:301015.181015.841010.631012.64
2017-04-2009:001013.061019.991012.121015.19
2017-04-1915:001010.881010.881009.541009.54
2017-04-1914:301009.751011.781009.221010.35
2017-04-1914:001013.981013.981010.041010.04
2017-04-1913:301013.841015.191013.081013.81
2017-04-1913:001016.691017.221013.741013.92
2017-04-1912:301018.151019.201015.911016.66
2017-04-1912:00
2017-04-1911:301016.831016.831016.781016.78
2017-04-1911:001014.821017.121014.821016.60
2017-04-1910:301016.701016.701011.421014.73
2017-04-1910:001018.341019.371016.631016.65
2017-04-1909:301016.641022.281016.641018.63
2017-04-1909:001000.701017.051000.701016.56

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