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 
2017-07-2115:001190.051190.051189.781189.78
2017-07-2114:301187.671190.351186.861190.35
2017-07-2114:001188.011189.021186.791187.68
2017-07-2113:301187.371188.191187.081188.04
2017-07-2113:001186.241188.461186.051187.53
2017-07-2112:301187.141187.731185.901186.31
2017-07-2112:00
2017-07-2111:301187.411187.411187.081187.08
2017-07-2111:001187.991188.141186.271187.19
2017-07-2110:301189.281189.711187.961188.06
2017-07-2110:001188.841190.071188.491189.51
2017-07-2109:301191.291191.711188.281188.95
2017-07-2109:001184.611195.101183.701191.18
2017-07-2015:001181.081181.081179.801179.80
2017-07-2014:301180.611181.151178.981180.59
2017-07-2014:001180.191180.661178.631180.66
2017-07-2013:301179.821180.261179.141180.24
2017-07-2013:001182.421182.421179.601179.68
2017-07-2012:301183.061183.661181.351182.31
2017-07-2012:00
2017-07-2011:301182.011182.011181.851181.85
2017-07-2011:001185.941186.251181.571182.40
2017-07-2010:301185.351186.201184.421185.90
2017-07-2010:001183.971186.781183.831185.29
2017-07-2009:301183.861186.331183.491184.02
2017-07-2009:001180.961184.831180.151183.60
2017-07-1915:001177.511177.511176.981176.98
2017-07-1914:301175.121177.471175.031177.47
2017-07-1914:001174.491175.681174.351175.01
2017-07-1913:301177.531177.531173.191174.48
2017-07-1913:001175.441177.551174.571177.48
2017-07-1912:301173.371176.201172.581175.45
2017-07-1912:00
2017-07-1911:301172.911172.911172.461172.46
2017-07-1911:001170.661172.981170.381172.97
2017-07-1910:301171.071171.671170.041170.79
2017-07-1910:001170.351172.411170.351171.23
2017-07-1909:301167.651170.401166.941170.26
2017-07-1909:001171.831174.711167.381167.63
2017-07-1815:001172.321172.321171.371171.37
2017-07-1814:301169.441171.441169.401170.92
2017-07-1814:001171.151171.321168.731169.46
2017-07-1813:301170.741171.691170.241171.21
2017-07-1813:001170.751172.441170.031170.83
2017-07-1812:301170.921171.001167.261170.89
2017-07-1812:00
2017-07-1811:301172.491172.491172.021172.02
2017-07-1811:001171.291173.301170.911172.42
2017-07-1810:301173.831175.051170.281171.26
2017-07-1810:001177.451177.451173.451173.80
2017-07-1809:301179.281180.541177.211177.22
2017-07-1809:001177.411180.601175.051179.36
2017-07-1415:001174.281174.281172.841172.84
2017-07-1414:301172.961173.951172.151173.53
2017-07-1414:001170.881173.001170.701173.00
2017-07-1413:301171.701171.701170.431170.89
2017-07-1413:001173.061173.691171.591171.74
2017-07-1412:301174.511174.511171.571172.99
2017-07-1412:00
2017-07-1411:301173.761173.831173.761173.83
2017-07-1411:001171.521174.121170.581173.63
2017-07-1410:301174.471174.471171.521171.52
2017-07-1410:001178.771179.921174.511174.51
2017-07-1409:301178.161179.191176.541178.75
2017-07-1409:001177.801180.841175.621178.09
2017-07-1315:001178.101178.101177.621177.62
2017-07-1314:301176.381177.671176.321177.52
2017-07-1314:001180.621180.691176.361176.36
2017-07-1313:301179.561182.291179.561180.79
2017-07-1313:001180.441180.451179.121179.62
2017-07-1312:301185.121185.221179.191180.71
2017-07-1312:00
2017-07-1311:301186.431186.721186.431186.72
2017-07-1311:001187.931188.231185.991186.18
2017-07-1310:301184.991188.601184.991187.94
2017-07-1310:001184.871186.101183.771184.96
2017-07-1309:301187.791189.831184.421184.90
2017-07-1309:001187.371188.511185.001187.76
2017-07-1215:001184.071184.071183.601183.60
2017-07-1214:301183.421183.681182.291183.66
2017-07-1214:001182.701183.771182.371183.50
2017-07-1213:301182.621183.221182.381182.78
2017-07-1213:001178.761183.521178.681182.89
2017-07-1212:301188.321188.461178.001179.03
2017-07-1212:00
2017-07-1211:301188.451188.641188.451188.64
2017-07-1211:001189.111190.281186.871188.54
2017-07-1210:301189.461191.431188.771189.06
2017-07-1210:001190.111191.291188.401189.23
2017-07-1209:301188.811194.031188.801189.92
2017-07-1209:001186.621189.201183.941188.71
2017-07-1115:001186.391186.391185.771185.77
2017-07-1114:301183.911185.861183.751185.65
2017-07-1114:001180.971183.971180.781183.86
2017-07-1113:301179.771181.441179.771180.87
2017-07-1113:001183.441185.091179.491179.74
2017-07-1112:301182.681185.681182.411183.41
2017-07-1112:00
2017-07-1111:301182.671182.751182.671182.75
2017-07-1111:001181.981182.561180.021182.48
2017-07-1110:301184.291184.601181.871181.92
2017-07-1110:001182.881184.221182.391184.22
2017-07-1109:301182.251186.231182.111182.96
2017-07-1109:001178.141183.221175.421182.35
2017-07-1015:001175.541175.541174.891174.89
2017-07-1014:301173.481175.481173.331175.07
2017-07-1014:001172.501174.021171.751173.53
2017-07-1013:301172.901172.921171.691172.63
2017-07-1013:001172.991173.451171.741172.79
2017-07-1012:301172.901175.651172.501172.99
2017-07-1012:00
2017-07-1011:301171.681171.681171.331171.33
2017-07-1011:001170.741172.491170.481171.72
2017-07-1010:301169.871171.701169.711170.60
2017-07-1010:001170.331171.501168.441169.84
2017-07-1009:301164.251170.501164.251170.31
2017-07-1009:001168.451168.451163.071164.12
2017-07-0715:001162.331162.331160.821160.82
2017-07-0714:301158.151162.151157.921161.80
2017-07-0714:001157.831158.531157.501158.25
2017-07-0713:301155.211159.061155.211157.94
2017-07-0713:001157.931157.931155.151155.15
2017-07-0712:301154.961160.631154.961158.01
2017-07-0712:00
2017-07-0711:301154.421154.421153.971153.97
2017-07-0711:001153.931154.531152.951154.23
2017-07-0710:301155.761155.911152.951154.45
2017-07-0710:001152.831158.321152.791155.69
2017-07-0709:301149.151154.981149.151152.81
2017-07-0709:001146.621150.911144.071149.09
2017-07-0615:001153.531153.531152.701152.70
2017-07-0614:301149.781153.531149.001153.53
2017-07-0614:001152.521152.571148.411149.76
2017-07-0613:301147.991152.841147.961152.52
2017-07-0613:001149.231149.731148.061148.15
2017-07-0612:301153.111153.621147.501149.10
2017-07-0612:00
2017-07-0611:301154.201154.201154.091154.09
2017-07-0611:001150.681154.441150.681153.91
2017-07-0610:301153.291154.251150.671150.67
2017-07-0610:001149.561153.271147.011153.27
2017-07-0609:301156.931158.741149.851149.85
2017-07-0609:001161.391163.121156.361156.99
2017-07-0515:001158.371158.371157.901157.90
2017-07-0514:301156.131158.321155.531158.23
2017-07-0514:001154.191156.491154.191156.14
2017-07-0513:301156.611156.611153.571154.17
2017-07-0513:001153.921156.571153.281156.57
2017-07-0512:301153.121156.621153.121154.12
2017-07-0512:00
2017-07-0511:301152.481152.601152.481152.60
2017-07-0511:001149.451152.921149.451152.41
2017-07-0510:301162.671162.671146.371149.73
2017-07-0510:001153.721164.751153.571162.61
2017-07-0509:301149.081154.511146.701153.93
2017-07-0509:001148.061153.131145.591148.72
2017-07-0415:001150.761150.761149.621149.62
2017-07-0414:301150.851151.151148.491150.27
2017-07-0414:001156.161156.161144.601150.65
2017-07-0413:301164.461164.851155.681156.06
2017-07-0413:001169.101169.261164.331164.43
2017-07-0412:301172.951172.951168.671168.94
2017-07-0412:00
2017-07-0411:301172.881172.881171.911171.91
2017-07-0411:001173.511174.091172.211172.43
2017-07-0410:301173.771174.851171.321173.44
2017-07-0410:001168.841174.251168.441174.03
2017-07-0409:301178.001178.231168.541168.61
2017-07-0409:001186.611186.691175.881178.40
2017-07-0315:001183.071183.071182.191182.19
2017-07-0314:301185.591186.021182.891182.89
2017-07-0314:001184.921186.001183.991185.68
2017-07-0313:301183.131185.361183.061185.06
2017-07-0313:001183.171184.231182.541183.12
2017-07-0312:301186.891186.891182.441183.07
2017-07-0312:00
2017-07-0311:301186.751186.751185.861185.86
2017-07-0311:001187.731188.371185.721186.58
2017-07-0310:301186.171188.511185.681187.87
2017-07-0310:001188.091190.491186.321186.32
2017-07-0309:301187.401190.651187.301187.56
2017-07-0309:001186.421189.081184.621187.13
2017-06-3015:001182.011182.011181.741181.74
2017-06-3014:301177.801181.631177.501181.63
2017-06-3014:001176.341177.901174.771177.77
2017-06-3013:301173.661176.751173.661176.51
2017-06-3013:001172.741173.821172.431173.82
2017-06-3012:301173.581173.661169.411172.96
2017-06-3012:00
2017-06-3011:301173.631173.631173.221173.22
2017-06-3011:001170.881173.461169.271173.46
2017-06-3010:301171.811173.241170.201170.90
2017-06-3010:001173.221174.821169.721171.81
2017-06-3009:301176.751176.751172.851173.02
2017-06-3009:001173.121176.941168.061176.19
2017-06-2915:001185.761185.761185.371185.37
2017-06-2914:301182.841185.691180.941185.24
2017-06-2914:001187.511187.771181.751182.80
2017-06-2913:301185.851187.881185.601187.59
2017-06-2913:001184.371186.061183.531185.92
2017-06-2912:301176.431185.061176.181183.64
2017-06-2912:00
2017-06-2911:301176.981176.981176.161176.16
2017-06-2911:001176.391176.801174.931176.72
2017-06-2910:301173.591177.291173.181176.44
2017-06-2910:001176.011176.011172.201173.75
2017-06-2909:301172.901177.921172.581176.20
2017-06-2909:001176.821178.401172.251173.15
2017-06-2815:001167.701167.701166.511166.51
2017-06-2814:301169.501170.011165.481166.42
2017-06-2814:001167.031171.261167.001169.80
2017-06-2813:301170.781171.351166.741167.14
2017-06-2813:001170.481172.861170.351170.76
2017-06-2812:301177.651177.741168.221170.27
2017-06-2812:00
2017-06-2811:301178.841178.841178.691178.69
2017-06-2811:001186.221186.361178.241179.09
2017-06-2810:301189.821189.821186.041186.21
2017-06-2810:001185.511192.451185.441189.75
2017-06-2809:301183.521186.101181.051185.30
2017-06-2809:001191.261191.791181.991183.70
2017-06-2715:001197.511197.711197.511197.71
2017-06-2714:301196.171198.001195.401197.30
2017-06-2714:001195.961196.641194.591196.43
2017-06-2713:301196.501196.971195.331195.88
2017-06-2713:001197.491198.111196.111196.41
2017-06-2712:301197.441198.031194.511197.59
2017-06-2712:00
2017-06-2711:301197.801197.801197.431197.43
2017-06-2711:001197.951198.031195.551197.43
2017-06-2710:301199.981200.071196.091197.96
2017-06-2710:001195.221201.201194.921199.99
2017-06-2709:301195.791199.071192.161195.08
2017-06-2709:001204.141204.801192.611195.62
2017-06-2615:001203.141203.141202.401202.40
2017-06-2614:301199.231202.761198.801202.67
2017-06-2614:001196.931199.081196.531199.08
2017-06-2613:301196.041197.261195.321197.09
2017-06-2613:001195.421196.681194.301195.89
2017-06-2612:301194.281197.371194.281195.48
2017-06-2612:00
2017-06-2611:301193.981194.001193.981194.00
2017-06-2611:001193.261194.591193.061193.82
2017-06-2610:301194.181194.181189.781193.19
2017-06-2610:001190.601196.281190.351194.28
2017-06-2609:301186.741190.751184.851190.71
2017-06-2609:001179.911190.741179.911186.81
2017-06-2315:001176.341176.341175.601175.60
2017-06-2314:301169.801175.941169.801175.76
2017-06-2314:001165.791172.981163.181169.73
2017-06-2313:301183.571183.571165.031165.73
2017-06-2313:001191.971192.301178.391183.31
2017-06-2312:301201.621201.621191.781191.92
2017-06-2312:00
2017-06-2311:301201.401201.401200.961200.96
2017-06-2311:001201.511203.331201.291202.13
2017-06-2310:301201.641201.761198.761201.57
2017-06-2310:001201.111203.881199.441201.73
2017-06-2309:301207.211208.321201.411201.43
2017-06-2309:001212.581214.411203.681206.85
2017-06-2215:001209.981209.981209.961209.96
2017-06-2214:301208.881210.591207.871209.87
2017-06-2214:001204.581212.461204.441208.66
2017-06-2213:301204.441206.871203.631204.66
2017-06-2213:001205.091205.861202.831204.35
2017-06-2212:301207.491208.301204.271205.13
2017-06-2212:00
2017-06-2211:301207.281207.281206.951206.95
2017-06-2211:001207.571208.521205.911207.73
2017-06-2210:301205.391208.121204.311207.50
2017-06-2210:001206.021206.051202.121205.40
2017-06-2209:301209.501210.521206.071206.07
2017-06-2209:001201.521209.551201.071209.12
2017-06-2115:001194.261194.391194.261194.39
2017-06-2114:301193.671193.761192.071193.59
2017-06-2114:001193.521194.191192.191193.57
2017-06-2113:301189.491193.401189.401193.40
2017-06-2113:001189.651191.391188.691189.50
2017-06-2112:301196.761196.761187.181189.50
2017-06-2112:00
2017-06-2111:301196.401196.421196.401196.42
2017-06-2111:001191.711197.401191.641196.36
2017-06-2110:301189.401192.061188.861191.78
2017-06-2110:001184.741189.551182.281189.45
2017-06-2109:301178.421185.121176.821184.79
2017-06-2109:001167.331180.571167.331178.36
2017-06-2015:001168.431168.431167.301167.30
2017-06-2014:301172.861172.861167.331168.88
2017-06-2014:001172.251173.741171.761173.08
2017-06-2013:301173.081174.071171.821172.13
2017-06-2013:001171.951173.921171.911172.83
2017-06-2012:301174.991176.021170.821171.88
2017-06-2012:00
2017-06-2011:301174.701174.701174.641174.64
2017-06-2011:001171.151174.571171.131174.45
2017-06-2010:301170.761171.521168.261170.90
2017-06-2010:001169.141172.231169.141170.70
2017-06-2009:301169.371171.681168.661169.34
2017-06-2009:001179.881180.461168.231169.58
2017-06-1915:001173.201173.201173.131173.13
2017-06-1914:301169.911172.561169.191171.95
2017-06-1914:001169.351170.101168.531169.79
2017-06-1913:301168.161170.981167.781169.46
2017-06-1913:001166.811168.631166.391168.10
2017-06-1912:301162.871167.021161.941166.99
2017-06-1912:00
2017-06-1911:301162.901162.901162.801162.80
2017-06-1911:001162.111163.561161.121163.56
2017-06-1910:301163.111163.121159.341162.32
2017-06-1910:001162.031164.041161.131163.09
2017-06-1909:301157.731162.761157.731162.10
2017-06-1909:001152.621160.181152.621157.53
2017-06-1615:001148.431148.431147.961147.96
2017-06-1614:301149.551150.301146.031148.13
2017-06-1614:001150.211150.621148.091149.51
2017-06-1613:301149.631150.151148.461150.15
2017-06-1613:001150.471150.641149.281149.57
2017-06-1612:301150.521151.591148.421150.21
2017-06-1612:00
2017-06-1611:301150.611150.611150.501150.50
2017-06-1611:001150.591151.281148.981150.10
2017-06-1610:301149.291151.541148.931150.56
2017-06-1610:001146.351149.421146.351149.21
2017-06-1609:301147.401148.611146.031146.16
2017-06-1609:001143.271151.331143.221147.08

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