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 
2017-03-2915:001072.281072.321072.281072.32
2017-03-2914:301071.641072.601070.781072.60
2017-03-2914:001070.831072.731070.831071.68
2017-03-2913:301068.861071.371068.391070.82
2017-03-2913:001068.501069.811068.501068.81
2017-03-2912:301067.871069.071066.601068.53
2017-03-2912:00
2017-03-2911:301066.851066.851066.691066.69
2017-03-2911:001067.371068.401066.271066.79
2017-03-2910:301064.971067.861063.931067.35
2017-03-2910:001061.981066.361061.981064.90
2017-03-2909:301060.351063.201059.631061.64
2017-03-2909:001048.461060.381048.211060.38
2017-03-2815:001045.731045.731044.431044.43
2017-03-2814:301046.091047.051044.601045.31
2017-03-2814:001046.371046.431044.911046.09
2017-03-2813:301045.331046.781044.351046.11
2017-03-2813:001045.511046.011044.811045.39
2017-03-2812:301041.991045.821041.601045.40
2017-03-2812:00
2017-03-2811:301042.021042.021041.381041.38
2017-03-2811:001039.681042.041039.431042.04
2017-03-2810:301040.051040.811039.281039.71
2017-03-2810:001042.511042.511039.161040.06
2017-03-2809:301045.511045.511041.421042.32
2017-03-2809:001035.861046.141035.021045.60
2017-03-2715:001031.331031.331030.691030.69
2017-03-2714:301035.001035.941031.441031.68
2017-03-2714:001037.101037.191034.961034.99
2017-03-2713:301038.211038.211037.011037.01
2017-03-2713:001038.301038.631037.241038.18
2017-03-2712:301039.351040.141038.111038.20
2017-03-2712:00
2017-03-2711:301039.331039.331038.651038.65
2017-03-2711:001040.761041.171038.261039.58
2017-03-2710:301038.141041.331038.141040.75
2017-03-2710:001038.811039.001033.661038.03
2017-03-2709:301042.491043.131038.841038.84
2017-03-2709:001049.891050.481041.581042.49
2017-03-2415:001051.521051.521050.671050.67
2017-03-2414:301049.111052.461048.991051.38
2017-03-2414:001046.791049.241046.441049.24
2017-03-2413:301047.091047.491046.341046.56
2017-03-2413:001045.931047.311045.551046.97
2017-03-2412:301047.281047.281044.911046.02
2017-03-2412:00
2017-03-2411:301047.471047.471046.901046.90
2017-03-2411:001047.641047.921046.601047.34
2017-03-2410:301050.741051.181047.441047.57
2017-03-2410:001050.501050.911049.121050.67
2017-03-2409:301044.611050.561044.581050.56
2017-03-2409:001046.401047.011042.381044.49
2017-03-2315:001044.741044.741044.131044.13
2017-03-2314:301043.361045.391043.111045.00
2017-03-2314:001043.081044.121041.701043.21
2017-03-2313:301037.471043.011037.471042.51
2017-03-2313:001037.981038.911037.441037.50
2017-03-2312:301039.271039.381036.681038.00
2017-03-2312:00
2017-03-2311:301038.301038.401038.301038.40
2017-03-2311:001036.431038.211035.531038.21
2017-03-2310:301035.361038.521035.361036.46
2017-03-2310:001036.401038.991035.061035.50
2017-03-2309:301042.191042.621035.651036.07
2017-03-2309:001036.781048.631036.531042.29
2017-03-2215:001034.341034.341033.421033.42
2017-03-2214:301036.641037.671033.751033.90
2017-03-2214:001040.861040.981036.881036.88
2017-03-2213:301039.771041.431039.591040.87
2017-03-2213:001041.851041.981039.021039.58
2017-03-2212:301043.061043.401040.831041.92
2017-03-2212:00
2017-03-2211:301043.271043.271043.011043.01
2017-03-2211:001045.331045.791042.641043.22
2017-03-2210:301045.251046.401044.041045.36
2017-03-2210:001047.661048.191045.441045.44
2017-03-2209:301048.481048.591045.851047.47
2017-03-2209:001041.281050.041038.771048.31
2017-03-2115:001056.131056.131054.551054.55
2017-03-2114:301054.821056.441054.641055.92
2017-03-2114:001055.111055.111053.501054.65
2017-03-2113:301049.371055.301049.221055.12
2017-03-2113:001049.971050.101048.601049.32
2017-03-2112:301044.891049.761044.521049.76
2017-03-2112:00
2017-03-2111:301043.711044.161043.711044.16
2017-03-2111:001043.271043.801041.511043.80
2017-03-2110:301044.601045.251042.241043.05
2017-03-2110:001041.071044.761040.631044.76
2017-03-2109:301031.231040.751031.231040.75
2017-03-2109:001030.411032.721028.201031.60
2017-03-1715:001035.101035.101034.621034.62
2017-03-1714:301033.781035.531032.101035.32
2017-03-1714:001032.491034.981032.491034.07
2017-03-1713:301034.721034.781031.921032.64
2017-03-1713:001032.511035.171032.511034.52
2017-03-1712:301034.061034.951030.351032.42
2017-03-1712:00
2017-03-1711:301035.021035.271035.021035.27
2017-03-1711:001033.931035.071031.571034.52
2017-03-1710:301043.161043.501034.011034.29
2017-03-1710:001048.541048.961042.441042.83
2017-03-1709:301048.031050.121047.241048.62
2017-03-1709:001055.171056.891047.861047.86
2017-03-1615:001052.021052.021051.841051.84
2017-03-1614:301049.981051.951049.191051.95
2017-03-1614:001048.221051.311047.671050.27
2017-03-1613:301047.641049.051046.891048.02
2017-03-1613:001045.851047.761045.801047.76
2017-03-1612:301040.621046.271040.581045.84
2017-03-1612:00
2017-03-1611:301039.811039.931039.811039.93
2017-03-1611:001043.791043.901038.721039.86
2017-03-1610:301044.151046.651043.691043.72
2017-03-1610:001044.361045.321043.211044.05
2017-03-1609:301046.991047.101043.891044.32
2017-03-1609:001035.671047.441035.671047.20
2017-03-1515:001036.291036.291035.791035.79
2017-03-1514:301036.651038.201035.911036.53
2017-03-1514:001038.801038.961036.411036.57
2017-03-1513:301035.671039.261035.671038.64
2017-03-1513:001043.191044.871035.461035.66
2017-03-1512:301059.561059.621042.971043.43
2017-03-1512:00
2017-03-1511:301060.851060.851060.621060.62
2017-03-1511:001063.721064.901060.881061.03
2017-03-1510:301062.641064.551062.411063.55
2017-03-1510:001066.221066.221061.541062.50
2017-03-1509:301063.781066.831063.361066.05
2017-03-1509:001069.381069.611062.091063.76
2017-03-1415:001073.471073.471072.171072.17
2017-03-1414:301072.471073.351071.641073.06
2017-03-1414:001071.841073.161071.251072.48
2017-03-1413:301070.341072.061070.151071.77
2017-03-1413:001071.831072.311069.961070.24
2017-03-1412:301068.331072.351068.331071.75
2017-03-1412:00
2017-03-1411:301069.071069.071068.521068.52
2017-03-1411:001070.431070.501069.011069.41
2017-03-1410:301070.971071.741070.191070.34
2017-03-1410:001072.291072.981070.891071.25
2017-03-1409:301070.481073.911068.581072.18
2017-03-1409:001074.231074.701068.951070.62
2017-03-1315:001076.211076.211074.851074.85
2017-03-1314:301077.171078.451073.161076.79
2017-03-1314:001085.281086.551077.191077.19
2017-03-1313:301087.141087.531085.131085.63
2017-03-1313:001090.861091.041086.611086.91
2017-03-1312:301090.891092.501090.741091.01
2017-03-1312:00
2017-03-1311:301090.911091.251090.911091.25
2017-03-1311:001090.801091.261089.511091.20
2017-03-1310:301090.721091.831089.741090.82
2017-03-1310:001093.011093.011090.071091.02
2017-03-1309:301096.081097.781092.561092.93
2017-03-1309:001089.931097.111089.851096.12
2017-03-1015:001087.631087.631086.631086.63
2017-03-1014:301086.201087.981085.821087.90
2017-03-1014:001086.581087.111085.371086.22
2017-03-1013:301086.081087.601086.031086.64
2017-03-1013:001085.711086.941085.061086.09
2017-03-1012:301088.101088.101082.851085.67
2017-03-1012:00
2017-03-1011:301089.061089.061088.891088.89
2017-03-1011:001088.311090.661087.451088.99
2017-03-1010:301088.231088.631086.491087.83
2017-03-1010:001084.721088.801084.641088.31
2017-03-1009:301087.441088.141084.851084.85
2017-03-1009:001088.631089.851086.671087.38
2017-03-0915:001081.021081.021080.631080.63
2017-03-0914:301079.341081.451079.031081.39
2017-03-0914:001080.521081.241078.671079.00
2017-03-0913:301081.441081.741080.341080.56
2017-03-0913:001079.991082.311079.721081.55
2017-03-0912:301082.021082.211078.941080.39
2017-03-0912:00
2017-03-0911:301082.331082.331082.161082.16
2017-03-0911:001081.171082.411080.261082.41
2017-03-0910:301081.761082.541080.001080.81
2017-03-0910:001081.131081.791079.281081.62
2017-03-0909:301082.471082.471079.221081.28
2017-03-0909:001081.451082.501079.301082.27
2017-03-0815:001081.531081.531080.851080.85
2017-03-0814:301075.711082.241075.461081.64
2017-03-0814:001075.891076.701075.581075.91
2017-03-0813:301073.931077.051073.691075.82
2017-03-0813:001075.601075.891073.921073.98
2017-03-0812:301078.081078.281075.121075.67
2017-03-0812:00
2017-03-0811:301077.681077.721077.681077.72
2017-03-0811:001077.521078.031077.111077.56
2017-03-0810:301076.711078.001076.001077.46
2017-03-0810:001078.321078.951076.621076.72
2017-03-0809:301074.451078.291074.451078.17
2017-03-0809:001069.991074.561069.991074.56
2017-03-0715:001071.921071.921071.121071.12
2017-03-0714:301070.391072.211070.361071.94
2017-03-0714:001069.791071.731069.791070.36
2017-03-0713:301068.941070.021068.621069.70
2017-03-0713:001071.181071.411068.521068.95
2017-03-0712:301071.501072.521070.961071.31
2017-03-0712:00
2017-03-0711:301071.901072.051071.901072.05
2017-03-0711:001076.131076.161071.051071.64
2017-03-0710:301080.711080.711076.131076.13
2017-03-0710:001081.241082.041080.481080.75
2017-03-0709:301080.041081.771079.751081.16
2017-03-0709:001081.381082.271079.031080.04
2017-03-0615:001081.401081.401080.451080.45
2017-03-0614:301080.561081.581079.221081.58
2017-03-0614:001079.401080.381078.811080.38
2017-03-0613:301078.401079.761077.911079.25
2017-03-0613:001077.711078.701077.441078.29
2017-03-0612:301077.311077.771076.911077.65
2017-03-0612:00
2017-03-0611:301077.471077.471077.241077.24
2017-03-0611:001075.401077.511075.401077.22
2017-03-0610:301073.791075.981073.761075.38
2017-03-0610:001070.981073.651070.861073.57
2017-03-0609:301073.041074.691071.121071.12
2017-03-0609:001074.241076.151071.891072.84
2017-03-0315:001073.961073.961073.851073.85
2017-03-0314:301070.561073.941070.561073.94
2017-03-0314:001069.531071.881068.971070.59
2017-03-0313:301069.841071.691069.131069.49
2017-03-0313:001072.071072.941069.701069.77
2017-03-0312:301076.011076.341070.431071.93
2017-03-0312:00
2017-03-0311:301076.531076.531076.391076.39
2017-03-0311:001077.081077.491075.321076.27
2017-03-0310:301080.581080.621076.681077.15
2017-03-0310:001080.141081.731080.141080.53
2017-03-0309:301077.101081.971077.101080.25
2017-03-0309:001072.091077.281071.621076.97
2017-03-0215:001071.681071.681071.081071.08
2017-03-0214:301072.741072.791069.731071.69
2017-03-0214:001072.581074.101072.181072.69
2017-03-0213:301073.231073.891072.051072.41
2017-03-0213:001073.371074.061072.331073.16
2017-03-0212:301078.551078.641073.431073.51
2017-03-0212:00
2017-03-0211:301078.541078.661078.541078.66
2017-03-0211:001076.841078.751076.521078.75
2017-03-0210:301077.701079.001076.191076.73
2017-03-0210:001075.301077.751073.731077.43
2017-03-0209:301074.661076.311073.101075.21
2017-03-0209:001078.591079.641073.281074.71
2017-03-0115:001069.921069.921069.761069.76
2017-03-0114:301070.241070.761068.521070.15
2017-03-0114:001068.711070.451067.841070.12
2017-03-0113:301066.881068.941066.881068.73
2017-03-0113:001066.261067.681065.311066.97
2017-03-0112:301058.871066.561058.871066.20
2017-03-0112:00
2017-03-0111:301055.421055.421054.891054.89
2017-03-0111:001052.851056.041051.501055.91
2017-03-0110:301057.131057.331052.751052.94
2017-03-0110:001061.881062.401057.361057.38
2017-03-0109:301060.731065.201060.621061.90
2017-03-0109:001059.461062.041057.541060.85
2017-02-2815:001059.331059.331059.311059.31
2017-02-2814:301064.771065.601059.021060.23
2017-02-2814:001068.041068.251064.761064.76
2017-02-2813:301069.701069.801067.381067.65
2017-02-2813:001071.821072.021069.571069.79
2017-02-2812:301068.931072.091068.851071.73
2017-02-2812:00
2017-02-2811:301068.881068.881068.691068.69
2017-02-2811:001067.791069.081066.911069.08
2017-02-2810:301067.781068.691067.441067.83
2017-02-2810:001067.141068.651066.861067.92
2017-02-2809:301068.001068.201066.041067.05
2017-02-2809:001065.031068.801064.161068.26
2017-02-2715:001059.761059.761059.281059.28
2017-02-2714:301060.371061.311059.101060.11
2017-02-2714:001062.411062.501060.291060.44
2017-02-2713:301062.321062.901061.931062.43
2017-02-2713:001060.811062.341060.811062.14
2017-02-2712:301058.231060.431058.231060.43
2017-02-2712:00
2017-02-2711:301058.271058.271057.781057.78
2017-02-2711:001056.321058.571056.081058.49
2017-02-2710:301054.561057.351054.531056.28
2017-02-2710:001059.831060.121054.131054.57
2017-02-2709:301061.241062.231058.761059.98
2017-02-2709:001056.231062.191056.231061.25
2017-02-2415:001057.181057.181056.681056.68
2017-02-2414:301057.131057.461056.341057.39
2017-02-2414:001055.371057.291055.371057.12
2017-02-2413:301054.361055.371054.061055.27
2017-02-2413:001056.391056.501052.911054.27
2017-02-2412:301058.291058.401056.291056.29
2017-02-2412:00
2017-02-2411:301058.351058.351058.041058.04
2017-02-2411:001059.231059.991057.641058.36
2017-02-2410:301061.131061.231059.261059.26
2017-02-2410:001055.771061.311055.541061.08
2017-02-2409:301054.231055.841053.331055.83
2017-02-2409:001045.091054.531045.091054.22
2017-02-2315:001047.101047.101046.961046.96
2017-02-2314:301042.751048.581042.751047.32
2017-02-2314:001042.281042.691040.881042.41
2017-02-2313:301041.051042.581041.051042.43
2017-02-2313:001038.171041.211038.091041.02
2017-02-2312:301037.051038.741037.041038.28
2017-02-2312:00
2017-02-2311:301036.901036.951036.901036.95
2017-02-2311:001036.481037.121035.651036.88
2017-02-2310:301037.681037.701036.351036.48
2017-02-2310:001038.041038.291035.851037.86
2017-02-2309:301033.381039.251033.381038.22
2017-02-2309:001034.111035.351032.301033.46
2017-02-2215:001034.221034.221033.791033.79
2017-02-2214:301033.001034.431032.811034.25
2017-02-2214:001031.851033.111031.631032.85
2017-02-2213:301031.141032.141031.111031.94
2017-02-2213:001032.731033.401030.831031.11
2017-02-2212:301033.841034.971032.151032.64
2017-02-2212:00
2017-02-2211:301033.981033.981033.671033.67
2017-02-2211:001032.491033.931032.211033.90
2017-02-2210:301036.081036.431032.621032.62
2017-02-2210:001035.761037.381035.681036.00
2017-02-2209:301035.421037.081034.671035.82
2017-02-2209:001034.701037.091034.701035.27

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