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 
2017-09-2215:001057.951057.951056.951056.95
2017-09-2214:301056.531058.111056.191058.11
2017-09-2214:001055.341057.401055.341056.52
2017-09-2213:301054.561055.281053.691055.28
2017-09-2213:001054.981055.201053.511054.71
2017-09-2212:301055.521055.631054.101055.00
2017-09-2212:00
2017-09-2211:301056.511056.511056.441056.44
2017-09-2211:001056.431057.921054.801056.47
2017-09-2210:301052.861056.551052.861056.49
2017-09-2210:001054.341057.281051.801052.93
2017-09-2209:301065.411066.001051.311054.33
2017-09-2209:001069.151072.691065.171065.63
2017-09-2115:001072.631072.631071.421071.42
2017-09-2114:301070.531071.851069.631071.85
2017-09-2114:001070.411071.541069.431070.62
2017-09-2113:301071.061071.211069.361070.43
2017-09-2113:001074.101074.511070.231070.98
2017-09-2112:301073.171074.041071.701073.84
2017-09-2112:00
2017-09-2111:301073.891073.891073.511073.51
2017-09-2111:001070.231075.991070.231073.87
2017-09-2110:301068.451070.741068.451070.18
2017-09-2110:001068.501068.911067.251068.50
2017-09-2109:301064.061070.721063.801068.52
2017-09-2109:001065.461065.461060.761063.72
2017-09-2015:001060.781060.781059.971059.97
2017-09-2014:301058.541060.801058.371060.73
2017-09-2014:001060.551060.551057.911058.48
2017-09-2013:301062.191062.701059.881060.62
2017-09-2013:001063.411063.631061.531062.05
2017-09-2012:301067.811068.801063.441063.48
2017-09-2012:00
2017-09-2011:301066.071066.071065.981065.98
2017-09-2011:001067.841067.861065.871066.08
2017-09-2010:301065.931068.151065.381067.86
2017-09-2010:001065.261066.301064.411066.10
2017-09-2009:301061.801066.101061.481065.02
2017-09-2009:001067.501067.521059.211061.71
2017-09-1915:001066.371066.371065.321065.32
2017-09-1914:301066.221066.431064.721065.89
2017-09-1914:001066.931067.131065.381066.09
2017-09-1913:301067.021067.101065.951067.00
2017-09-1913:001065.861067.011065.161067.00
2017-09-1912:301063.911066.951063.451065.88
2017-09-1912:00
2017-09-1911:301064.831064.831064.811064.81
2017-09-1911:001059.611065.131059.611064.77
2017-09-1910:301059.381060.641058.861059.75
2017-09-1910:001060.611060.611058.641059.31
2017-09-1909:301059.751060.751059.121060.45
2017-09-1909:001058.201061.941057.141059.81
2017-09-1515:001047.141047.201047.141047.20
2017-09-1514:301043.081047.271042.851046.83
2017-09-1514:001042.391043.591042.321043.01
2017-09-1513:301042.641042.741041.841042.36
2017-09-1513:001040.771043.681040.771042.69
2017-09-1512:301037.091041.721037.091040.78
2017-09-1512:00
2017-09-1511:301037.361037.361037.331037.33
2017-09-1511:001036.811037.611036.381037.38
2017-09-1510:301037.611038.311036.601036.83
2017-09-1510:001040.111040.441037.571037.57
2017-09-1509:301040.271041.161039.351040.14
2017-09-1509:001031.181044.061031.181040.32
2017-09-1415:001038.431038.431037.571037.57
2017-09-1414:301040.741041.121037.351038.42
2017-09-1414:001040.731041.461040.461040.92
2017-09-1413:301038.471041.401038.371040.79
2017-09-1413:001042.091042.381038.421038.47
2017-09-1412:301043.461043.501037.531041.97
2017-09-1412:00
2017-09-1411:301043.721043.721043.451043.45
2017-09-1411:001049.811049.891043.321043.53
2017-09-1410:301052.461052.701049.711049.82
2017-09-1410:001053.321054.431051.971052.49
2017-09-1409:301052.211053.821051.291053.43
2017-09-1409:001055.191059.281052.381052.52
2017-09-1315:001054.561054.561053.481053.48
2017-09-1314:301055.421055.651053.181054.26
2017-09-1314:001055.821056.031054.671055.64
2017-09-1313:301055.711056.481055.621055.82
2017-09-1313:001056.551057.251055.391055.77
2017-09-1312:301055.591056.881055.481056.50
2017-09-1312:00
2017-09-1311:301055.091055.261055.091055.26
2017-09-1311:001055.621055.661053.681054.93
2017-09-1310:301055.911056.881055.801055.97
2017-09-1310:001054.261056.121053.361056.01
2017-09-1309:301052.711054.641051.061054.10
2017-09-1309:001056.951056.951051.601052.60
2017-09-1215:001051.901051.901051.431051.43
2017-09-1214:301049.541051.941049.331051.47
2017-09-1214:001048.641049.841048.441049.57
2017-09-1213:301048.201048.701047.651048.63
2017-09-1213:001045.851048.301045.511048.26
2017-09-1212:301043.411046.461043.081045.78
2017-09-1212:00
2017-09-1211:301042.731043.091042.731043.09
2017-09-1211:001042.571042.891041.521042.72
2017-09-1210:301041.151042.881041.051042.57
2017-09-1210:001041.191042.171040.561041.12
2017-09-1209:301043.681043.691041.001041.21
2017-09-1209:001040.661044.091039.031043.19
2017-09-1115:001030.661030.661030.151030.15
2017-09-1114:301028.541030.811028.421030.81
2017-09-1114:001028.401029.141027.511028.57
2017-09-1113:301026.891028.781026.791028.41
2017-09-1113:001029.201029.601026.391026.87
2017-09-1112:301029.041030.261028.731029.24
2017-09-1112:00
2017-09-1111:301028.361028.361028.111028.11
2017-09-1111:001030.171030.371027.761028.05
2017-09-1110:301033.851033.851029.901030.23
2017-09-1110:001036.741038.331033.381033.86
2017-09-1109:301030.721038.951030.721036.75
2017-09-1109:001024.031031.751024.031030.90
2017-09-0815:001014.791014.791013.861013.86
2017-09-0814:301008.721014.371008.281014.37
2017-09-0814:001014.281014.281008.741008.74
2017-09-0813:301012.011014.481011.101014.45
2017-09-0813:001009.701012.771009.701012.02
2017-09-0812:301016.381016.941009.101009.64
2017-09-0812:00
2017-09-0811:301016.641016.731016.641016.73
2017-09-0811:001016.511018.361016.501016.67
2017-09-0810:301017.251018.551016.131016.41
2017-09-0810:001016.381019.471016.211017.21
2017-09-0809:301018.671022.331015.951016.44
2017-09-0809:001011.461020.931011.461018.84
2017-09-0715:001016.111016.111014.881014.88
2017-09-0714:301016.611017.551015.721015.72
2017-09-0714:001018.761018.761014.951016.53
2017-09-0713:301018.621019.631016.851018.76
2017-09-0713:001020.321020.321013.231018.67
2017-09-0712:301027.351028.621020.091020.09
2017-09-0712:00
2017-09-0711:301026.271026.271026.181026.18
2017-09-0711:001025.981027.151025.051026.12
2017-09-0710:301029.001030.241023.801026.06
2017-09-0710:001031.271033.781029.051029.05
2017-09-0709:301029.971035.041029.841031.96
2017-09-0709:001037.201039.731028.391030.58
2017-09-0615:001031.611031.611029.901029.90
2017-09-0614:301031.651031.691029.301031.60
2017-09-0614:001031.541033.011030.571031.41
2017-09-0613:301029.221031.481028.591031.39
2017-09-0613:001033.211034.811029.171029.26
2017-09-0612:301022.561036.661022.351033.16
2017-09-0612:00
2017-09-0611:301023.141023.141023.001023.00
2017-09-0611:001022.041023.791021.351022.88
2017-09-0610:301021.491023.771020.381022.03
2017-09-0610:001010.961024.111010.961021.37
2017-09-0609:301020.451022.761010.871011.13
2017-09-0609:001008.291024.75997.561020.61
2017-09-0515:001026.251026.251025.461025.46
2017-09-0514:301027.801028.601024.491025.57
2017-09-0514:001034.181034.311027.751027.79
2017-09-0513:301034.361034.551031.081034.18
2017-09-0513:001035.871039.671033.521034.39
2017-09-0512:301028.421035.601021.281035.53
2017-09-0512:00
2017-09-0511:301031.691033.011031.691033.01
2017-09-0511:001032.441034.121025.591030.93
2017-09-0510:301046.881047.331032.061032.65
2017-09-0510:001058.921058.921046.481046.83
2017-09-0509:301073.311073.311059.031059.03
2017-09-0509:001077.751079.491073.311073.31
2017-09-0415:001076.801076.801075.461075.46
2017-09-0414:301075.991077.691075.991076.55
2017-09-0414:001077.431077.601075.681075.85
2017-09-0413:301078.301078.751077.151077.52
2017-09-0413:001078.301078.711077.061078.11
2017-09-0412:301081.561081.871077.641078.28
2017-09-0412:00
2017-09-0411:301081.531081.531081.311081.31
2017-09-0411:001082.091082.381080.391081.41
2017-09-0410:301074.281082.441074.281081.94
2017-09-0410:001083.981084.231073.381074.26
2017-09-0409:301092.621095.011083.931084.07
2017-09-0409:001100.241101.271091.471092.12
2017-09-0115:001108.111108.111107.821107.82
2017-09-0114:301106.411108.341106.301108.26
2017-09-0114:001105.701107.101105.571106.16
2017-09-0113:301104.511106.061104.511105.61
2017-09-0113:001109.631109.821103.651104.20
2017-09-0112:301112.111112.111108.511109.58
2017-09-0112:00
2017-09-0111:301111.551111.551111.431111.43
2017-09-0111:001107.171113.181106.921111.70
2017-09-0110:301107.951108.311106.231107.04
2017-09-0110:001102.561108.061101.601107.87
2017-09-0109:301104.821108.341102.051102.62
2017-09-0109:001105.301106.841104.211105.52
2017-08-3115:001101.401101.401100.801100.80
2017-08-3114:301099.461101.501098.841101.39
2017-08-3114:001098.671099.571097.661099.48
2017-08-3113:301099.071099.631098.441098.56
2017-08-3113:001099.291099.991098.421099.07
2017-08-3112:301099.971100.801099.041099.27
2017-08-3112:00
2017-08-3111:301099.321099.321099.161099.16
2017-08-3111:001100.881100.881099.111099.46
2017-08-3110:301100.251101.081099.601100.94
2017-08-3110:001099.491101.111099.221100.19
2017-08-3109:301099.861100.821098.811099.66
2017-08-3109:001100.081102.081099.601099.92
2017-08-3015:001096.861096.861096.071096.07
2017-08-3014:301095.711096.651095.451096.12
2017-08-3014:001095.981097.171095.111095.71
2017-08-3013:301093.731096.251093.401096.22
2017-08-3013:001093.971094.571092.811093.69
2017-08-3012:301092.741094.211090.751093.89
2017-08-3012:00
2017-08-3011:301091.721091.721091.311091.31
2017-08-3011:001090.421091.811089.731091.69
2017-08-3010:301095.921096.361090.401090.43
2017-08-3010:001095.051095.611093.681095.13
2017-08-3009:301102.421102.601094.911094.91
2017-08-3009:001100.131102.861099.391102.24
2017-08-2915:001094.621094.621093.311093.31
2017-08-2914:301093.891094.391092.451094.27
2017-08-2914:001091.781094.181091.581094.11
2017-08-2913:301091.261092.361091.191091.74
2017-08-2913:001092.041092.201091.221091.22
2017-08-2912:301089.161092.661088.951092.00
2017-08-2912:00
2017-08-2911:301088.821088.821088.321088.32
2017-08-2911:001088.001089.251087.131089.11
2017-08-2910:301087.651088.651087.431088.09
2017-08-2910:001087.801089.101087.051087.75
2017-08-2909:301085.701088.141084.191087.64
2017-08-2909:001089.201091.381084.611085.89
2017-08-2815:001100.341100.341099.481099.48
2017-08-2814:301096.961100.271096.461100.08
2017-08-2814:001094.681096.991094.561096.93
2017-08-2813:301094.781095.291094.201094.59
2017-08-2813:001094.151095.531093.821094.40
2017-08-2812:301092.981094.471092.111094.24
2017-08-2812:00
2017-08-2811:301092.271092.271091.941091.94
2017-08-2811:001093.401093.801091.231092.05
2017-08-2810:301096.081096.701093.511093.62
2017-08-2810:001096.541096.541095.131095.99
2017-08-2809:301093.101096.911092.771096.62
2017-08-2809:001090.891094.631090.051093.18
2017-08-2515:001090.081090.081088.651088.65
2017-08-2514:301089.861090.191088.961089.47
2017-08-2514:001088.531089.911088.281089.62
2017-08-2513:301087.321089.611086.891088.53
2017-08-2513:001085.811087.731085.341087.30
2017-08-2512:301089.101089.191085.721085.96
2017-08-2512:00
2017-08-2511:301089.601089.601089.331089.33
2017-08-2511:001089.521089.661087.971089.56
2017-08-2510:301088.621089.781087.911089.56
2017-08-2510:001092.091092.091088.421088.58
2017-08-2509:301090.201093.611090.201092.17
2017-08-2509:001089.831093.141089.031090.52
2017-08-2415:001086.741086.741085.501085.50
2017-08-2414:301087.141087.621085.901086.75
2017-08-2414:001087.631088.391086.821087.06
2017-08-2413:301087.051088.581086.941087.62
2017-08-2413:001088.251088.321085.761087.23
2017-08-2412:301085.671088.781084.981088.49
2017-08-2412:00
2017-08-2411:301085.361085.361085.241085.24
2017-08-2411:001079.101086.651079.021085.21
2017-08-2410:301078.101079.271077.141079.27
2017-08-2410:001076.231079.191075.861078.06
2017-08-2409:301076.551076.981074.171076.24
2017-08-2409:001080.721081.971075.311076.36
2017-08-2315:001085.421085.421084.941084.94
2017-08-2314:301085.721086.341084.401085.48
2017-08-2314:001085.671085.921084.841085.67
2017-08-2313:301085.871087.061085.701085.70
2017-08-2313:001086.821087.121085.161086.06
2017-08-2312:301089.591089.591086.661086.73
2017-08-2312:00
2017-08-2311:301090.751090.751090.711090.71
2017-08-2311:001088.371091.251088.161090.68
2017-08-2310:301088.921090.521087.281088.25
2017-08-2310:001088.821089.031087.111088.89
2017-08-2309:301086.731090.631086.271088.58
2017-08-2309:001087.671089.021086.171086.73
2017-08-2215:001080.031080.031079.201079.20
2017-08-2214:301077.841079.651077.701079.45
2017-08-2214:001079.201079.421076.191077.82
2017-08-2213:301080.421081.111078.311079.03
2017-08-2213:001081.381081.381079.651080.26
2017-08-2212:301079.961081.751079.861081.39
2017-08-2212:00
2017-08-2211:301079.591079.591079.491079.49
2017-08-2211:001078.411079.661077.021079.42
2017-08-2210:301081.271081.271077.501078.28
2017-08-2210:001081.201082.141079.981081.26
2017-08-2209:301078.001083.581077.721081.18
2017-08-2209:001075.311079.661074.271078.06
2017-08-2115:001076.031076.031075.051075.05
2017-08-2114:301075.601076.431074.571075.15
2017-08-2114:001074.401075.691073.311075.51
2017-08-2113:301075.331075.771074.441074.44
2017-08-2113:001077.981078.171074.721075.38
2017-08-2112:301076.751079.211076.731078.07
2017-08-2112:00
2017-08-2111:301076.831077.331076.831077.33
2017-08-2111:001075.741076.941073.571076.94
2017-08-2110:301081.401081.401075.721075.73
2017-08-2110:001083.551083.811080.321081.48
2017-08-2109:301081.791086.021081.791083.97
2017-08-2109:001088.601090.261079.441081.59
2017-08-1815:001084.941084.941084.801084.80
2017-08-1814:301083.831084.981082.761084.98
2017-08-1814:001082.981084.401082.901083.90
2017-08-1813:301085.931085.971081.951082.97
2017-08-1813:001088.311088.481085.861086.00
2017-08-1812:301086.501088.221086.191088.22
2017-08-1812:00
2017-08-1811:301085.411085.411085.161085.16
2017-08-1811:001088.251088.631084.191085.32
2017-08-1810:301091.531091.531087.811088.21
2017-08-1810:001092.331092.481090.151091.59
2017-08-1809:301086.771092.291086.771092.29
2017-08-1809:001083.481087.671081.841086.68

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