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 
2017-11-2415:001163.701163.701162.751162.75
2017-11-2414:301162.081162.651161.631162.58
2017-11-2414:001161.921162.171160.741162.03
2017-11-2413:301162.831162.831160.961162.01
2017-11-2413:001161.811163.621160.951163.03
2017-11-2412:301161.641162.121159.081161.81
2017-11-2412:00
2017-11-2411:301161.881161.881161.791161.79
2017-11-2411:001161.861162.381161.151161.97
2017-11-2410:301158.851162.751158.721161.92
2017-11-2410:001157.531158.881157.021158.75
2017-11-2409:301158.931159.631156.331157.61
2017-11-2409:001152.481158.941152.231158.94
2017-11-2215:001155.291155.291154.001154.00
2017-11-2214:301152.621154.691152.211154.48
2017-11-2214:001152.421153.071151.221152.51
2017-11-2213:301150.051152.371150.001152.37
2017-11-2213:001151.611152.571149.801149.80
2017-11-2212:301153.381154.371150.681151.55
2017-11-2212:00
2017-11-2211:301152.571152.571152.551152.55
2017-11-2211:001153.221153.581149.951152.49
2017-11-2210:301157.521157.521153.131153.13
2017-11-2210:001156.591158.041155.921157.55
2017-11-2209:301154.511157.441154.401156.64
2017-11-2209:001155.771158.241153.901154.46
2017-11-2115:001153.551153.551153.061153.06
2017-11-2114:301152.151153.611150.451153.58
2017-11-2114:001152.481153.391151.771152.05
2017-11-2113:301150.281152.521149.871152.52
2017-11-2113:001150.211150.261148.921150.03
2017-11-2112:301149.811150.321147.481150.32
2017-11-2112:00
2017-11-2111:301150.521150.521150.411150.41
2017-11-2111:001149.191151.071149.111150.37
2017-11-2110:301147.801149.811147.171149.38
2017-11-2110:001147.421149.551147.381147.77
2017-11-2109:301145.281147.331142.601147.33
2017-11-2109:001146.841148.081142.571145.17
2017-11-2015:001144.801145.131144.801145.13
2017-11-2014:301144.961145.681144.651145.62
2017-11-2014:001143.161145.161143.111145.10
2017-11-2013:301142.581144.211142.261143.13
2017-11-2013:001141.441142.781139.991142.49
2017-11-2012:301142.841143.481141.091141.48
2017-11-2012:00
2017-11-2011:301142.961142.961142.941142.94
2017-11-2011:001139.021144.121138.771143.18
2017-11-2010:301139.871141.141138.601138.95
2017-11-2010:001138.671141.331138.421139.66
2017-11-2009:301139.281139.741137.341138.25
2017-11-2009:001131.361139.731131.261139.00
2017-11-1715:001133.111133.111132.881132.88
2017-11-1714:301128.101132.151127.141132.15
2017-11-1714:001132.291132.301127.861128.08
2017-11-1713:301127.951132.461127.781132.27
2017-11-1713:001121.861128.231121.861127.95
2017-11-1712:301124.911126.291121.471122.09
2017-11-1712:00
2017-11-1711:301123.441123.441122.931122.93
2017-11-1711:001128.531128.671122.501123.43
2017-11-1710:301130.221130.861128.021128.60
2017-11-1710:001130.661131.671128.751130.31
2017-11-1709:301131.041132.371128.761130.41
2017-11-1709:001131.261131.921125.031130.68
2017-11-1615:001122.031122.031121.121121.12
2017-11-1614:301118.481121.971118.351121.65
2017-11-1614:001119.541120.191117.171118.48
2017-11-1613:301115.511120.181115.281119.51
2017-11-1613:001115.751116.361114.161115.78
2017-11-1612:301117.541119.021115.611115.96
2017-11-1612:00
2017-11-1611:301116.921116.921116.911116.91
2017-11-1611:001114.721117.471114.571116.94
2017-11-1610:301115.771115.771113.581114.50
2017-11-1610:001111.701117.601111.701115.82
2017-11-1609:301113.241115.941110.711111.63
2017-11-1609:001097.051113.601096.731112.98
2017-11-1515:001098.411098.411097.071097.07
2017-11-1514:301096.881099.861096.271098.23
2017-11-1514:001096.341097.391095.311096.74
2017-11-1513:301094.601098.961094.601096.51
2017-11-1513:001090.051094.781090.051094.78
2017-11-1512:301108.291108.521086.541090.16
2017-11-1512:00
2017-11-1511:301108.501108.501108.221108.22
2017-11-1511:001112.491112.491106.621108.53
2017-11-1510:301112.571112.691109.731112.63
2017-11-1510:001110.371111.991107.171111.99
2017-11-1509:301114.441114.441107.941110.57
2017-11-1509:001121.341123.721113.771114.17
2017-11-1415:001123.891123.891123.171123.17
2017-11-1414:301123.901124.031122.001123.39
2017-11-1414:001127.041127.991124.041124.14
2017-11-1413:301131.161131.521126.431127.05
2017-11-1413:001133.551133.751129.771131.00
2017-11-1412:301136.001136.341133.221133.63
2017-11-1412:00
2017-11-1411:301134.731134.731134.671134.67
2017-11-1411:001134.561134.801132.421134.14
2017-11-1410:301137.291137.291134.401134.63
2017-11-1410:001136.351138.821135.941137.59
2017-11-1409:301132.051137.331129.271136.98
2017-11-1409:001134.271137.861131.311132.23
2017-11-1315:001132.301132.301131.611131.61
2017-11-1314:301137.431137.431131.901131.90
2017-11-1314:001138.271139.321137.391137.59
2017-11-1313:301137.481138.141135.961138.14
2017-11-1313:001136.721137.851134.211137.35
2017-11-1312:301137.271137.851135.681136.73
2017-11-1312:00
2017-11-1311:301135.981135.981135.661135.66
2017-11-1311:001134.241135.891133.741135.84
2017-11-1310:301136.071136.621133.911134.19
2017-11-1310:001134.001135.991132.801135.99
2017-11-1309:301132.711135.181130.821134.19
2017-11-1309:001144.371144.371133.031133.27
2017-11-1015:001144.071144.071143.671143.67
2017-11-1014:301141.781144.751140.781144.43
2017-11-1014:001139.961142.621138.221142.03
2017-11-1013:301139.441141.311139.411140.11
2017-11-1013:001140.741141.441139.631139.71
2017-11-1012:301138.401142.131136.551141.08
2017-11-1012:00
2017-11-1011:301137.561137.821137.561137.82
2017-11-1011:001138.111138.501134.881138.02
2017-11-1010:301132.711139.731132.711137.87
2017-11-1010:001130.471133.321129.221132.61
2017-11-1009:301128.391130.811122.331130.45
2017-11-1009:001121.771137.161119.681128.37
2017-11-0915:001133.401133.401132.711132.71
2017-11-0914:301121.301133.851117.781133.63
2017-11-0914:001139.751139.821122.011122.01
2017-11-0913:301145.391145.821139.481139.75
2017-11-0913:001145.921146.691144.741145.55
2017-11-0912:301146.051146.341143.951145.93
2017-11-0912:00
2017-11-0911:301147.411147.521147.411147.52
2017-11-0911:001146.281148.451145.511147.31
2017-11-0910:301148.931148.931144.541146.18
2017-11-0910:001151.611152.671148.671148.67
2017-11-0909:301144.131152.141143.761151.59
2017-11-0909:001135.581145.441135.581143.91
2017-11-0815:001130.141130.141129.951129.95
2017-11-0814:301127.451129.841127.291129.21
2017-11-0814:001126.831127.741126.581127.35
2017-11-0813:301125.861126.961125.601126.87
2017-11-0813:001124.751126.331124.041126.07
2017-11-0812:301124.931125.371123.961124.81
2017-11-0812:00
2017-11-0811:301124.611124.611124.421124.42
2017-11-0811:001124.941125.551124.511124.57
2017-11-0810:301126.631127.481124.401124.70
2017-11-0810:001127.741127.871125.671126.57
2017-11-0809:301127.311128.031123.321128.03
2017-11-0809:001125.981129.721124.631127.64
2017-11-0715:001127.701127.701126.751126.75
2017-11-0714:301124.151126.851124.091126.68
2017-11-0714:001123.581124.371123.071124.08
2017-11-0713:301124.901125.151123.481123.54
2017-11-0713:001123.631125.021123.141125.02
2017-11-0712:301125.461126.051123.691123.95
2017-11-0712:00
2017-11-0711:301123.771124.021123.771124.02
2017-11-0711:001124.221125.101122.261123.87
2017-11-0710:301125.831126.241124.121124.18
2017-11-0710:001124.341125.911123.141125.91
2017-11-0709:301121.861124.931121.681124.42
2017-11-0709:001120.261123.241119.971121.87
2017-11-0615:001120.301120.301119.131119.13
2017-11-0614:301119.381120.871119.271120.64
2017-11-0614:001118.761119.371117.411119.37
2017-11-0613:301119.331120.481117.441118.75
2017-11-0613:001122.451122.451118.691119.25
2017-11-0612:301123.491123.701121.811122.40
2017-11-0612:00
2017-11-0611:301123.411123.411123.411123.41
2017-11-0611:001123.111123.971123.001123.74
2017-11-0610:301124.291125.421122.601123.08
2017-11-0610:001126.541127.181124.381124.38
2017-11-0609:301125.741126.541125.031126.54
2017-11-0609:001130.851131.961124.261126.20
2017-11-0215:001131.931132.001131.931132.00
2017-11-0214:301130.931132.401130.321132.02
2017-11-0214:001128.601131.071127.711130.94
2017-11-0213:301128.531130.451127.511128.39
2017-11-0213:001130.701130.701128.121128.67
2017-11-0212:301133.641133.641129.971130.77
2017-11-0212:00
2017-11-0211:301132.901133.021132.901133.02
2017-11-0211:001131.441133.861131.201132.90
2017-11-0210:301131.171132.121130.321131.36
2017-11-0210:001132.451132.981130.271131.19
2017-11-0209:301134.561134.641130.181132.62
2017-11-0209:001142.861143.071133.681134.87
2017-11-0115:001141.951141.951141.021141.02
2017-11-0114:301140.961142.731140.361141.84
2017-11-0114:001139.811141.601138.471141.31
2017-11-0113:301138.811140.051138.471139.70
2017-11-0113:001136.881138.801136.791138.69
2017-11-0112:301136.881137.581136.121136.76
2017-11-0112:00
2017-11-0111:301136.601136.601136.551136.55
2017-11-0111:001135.901136.951135.551136.32
2017-11-0110:301137.221137.471135.781135.85
2017-11-0110:001137.701138.331136.751137.11
2017-11-0109:301136.891139.831136.771137.43
2017-11-0109:001138.391141.861136.281136.87
2017-10-3115:001134.391134.391134.031134.03
2017-10-3114:301132.521135.101132.061134.56
2017-10-3114:001132.581133.121131.731132.63
2017-10-3113:301132.231132.941131.451132.58
2017-10-3113:001132.551132.551130.761132.07
2017-10-3112:301129.271132.671128.651132.49
2017-10-3112:00
2017-10-3111:301128.611128.611128.471128.47
2017-10-3111:001127.421128.711126.911128.56
2017-10-3110:301126.941128.251126.851127.54
2017-10-3110:001123.301126.771123.171126.66
2017-10-3109:301120.281123.371120.281123.29
2017-10-3109:001125.601126.391119.131120.28
2017-10-3015:001129.001129.141129.001129.14
2017-10-3014:301126.101128.951125.971128.66
2017-10-3014:001126.001126.401124.791126.23
2017-10-3013:301124.341126.291124.261126.01
2017-10-3013:001126.591126.591123.341124.00
2017-10-3012:301125.211127.351124.441126.77
2017-10-3012:00
2017-10-3011:301124.501124.821124.501124.82
2017-10-3011:001127.051127.051121.711124.43
2017-10-3010:301128.731130.541126.921127.03
2017-10-3010:001128.641129.531128.061128.73
2017-10-3009:301127.391128.621126.001128.62
2017-10-3009:001121.561127.581119.771126.97
2017-10-2715:001114.551114.551113.711113.71
2017-10-2714:301112.181114.071111.741113.97
2017-10-2714:001111.151112.301111.021112.01
2017-10-2713:301111.161111.571110.661111.13
2017-10-2713:001112.151112.151109.921111.12
2017-10-2712:301112.801114.571111.941112.15
2017-10-2712:00
2017-10-2711:301112.671113.221112.671113.22
2017-10-2711:001111.001112.771110.951112.70
2017-10-2710:301111.481111.721110.151110.96
2017-10-2710:001111.011112.091110.811111.62
2017-10-2709:301106.111111.451105.691110.89
2017-10-2709:001104.221106.151103.951106.15
2017-10-2615:001102.071102.071101.571101.57
2017-10-2614:301098.751102.221098.751102.22
2017-10-2614:001100.851101.351098.861099.03
2017-10-2613:301100.081101.251100.061100.90
2017-10-2613:001100.401100.531099.301100.10
2017-10-2612:301095.511100.731094.731100.45
2017-10-2612:00
2017-10-2611:301095.331095.331094.851094.85
2017-10-2611:001092.451095.201091.541095.20
2017-10-2610:301093.521093.741092.021092.48
2017-10-2610:001092.781094.301092.741093.84
2017-10-2609:301096.751096.891092.471092.90
2017-10-2609:001093.301098.171092.341096.86
2017-10-2515:001094.431094.431093.991093.99
2017-10-2514:301093.521094.741092.451093.81
2017-10-2514:001100.881101.151093.511093.83
2017-10-2513:301099.901101.041099.601100.80
2017-10-2513:001102.741102.821099.591099.85
2017-10-2512:301103.421104.491102.151102.90
2017-10-2512:00
2017-10-2511:301102.231102.231102.081102.08
2017-10-2511:001102.901104.101102.001102.00
2017-10-2510:301104.671105.401103.181103.35
2017-10-2510:001106.711107.271104.761104.76
2017-10-2509:301099.991107.151099.491106.82
2017-10-2509:001101.831103.301099.051100.34
2017-10-2415:001099.101099.101097.971097.97
2017-10-2414:301096.881098.761096.521098.76
2017-10-2414:001098.021098.201096.521096.98
2017-10-2413:301095.191098.111095.191098.04
2017-10-2413:001095.011095.511094.211095.15
2017-10-2412:301094.571095.791094.431095.07
2017-10-2412:00
2017-10-2411:301094.111094.111093.901093.90
2017-10-2411:001093.211094.301091.981094.09
2017-10-2410:301093.091093.971092.941093.30
2017-10-2410:001092.661094.311092.411093.08
2017-10-2409:301090.521093.091090.521092.88
2017-10-2409:001096.261096.261088.411090.56
2017-10-2315:001098.871098.871098.551098.55
2017-10-2314:301097.671099.551097.401098.88
2017-10-2314:001095.331097.801094.031097.77
2017-10-2313:301092.671095.471092.611095.29
2017-10-2313:001092.331092.871091.691092.69
2017-10-2312:301091.681092.501090.921092.50
2017-10-2312:00
2017-10-2311:301091.431091.531091.431091.53
2017-10-2311:001090.351091.571090.131091.44
2017-10-2310:301091.281091.341090.041090.61
2017-10-2310:001089.371092.791089.371091.45
2017-10-2309:301087.421090.571086.341089.30
2017-10-2309:001091.701092.361087.301087.30
2017-10-2015:001086.161086.161084.871084.87
2017-10-2014:301081.491085.291081.491085.29
2017-10-2014:001081.281081.601080.041081.43
2017-10-2013:301082.481082.481081.061081.31
2017-10-2013:001083.921083.921082.001082.52
2017-10-2012:301084.111084.821083.341083.78
2017-10-2012:00
2017-10-2011:301083.581083.851083.581083.85
2017-10-2011:001082.981084.001082.671083.60
2017-10-2010:301080.191082.981080.191082.88
2017-10-2010:001083.261083.261078.941080.22
2017-10-2009:301086.661087.051083.071083.43
2017-10-2009:001086.121087.381084.551086.71
2017-10-1915:001087.261087.261087.171087.17
2017-10-1914:301084.341087.161084.341087.16
2017-10-1914:001084.461084.751083.221084.45
2017-10-1913:301083.291084.561083.261084.54
2017-10-1913:001087.531087.561082.931083.09
2017-10-1912:301086.751087.851086.671087.55
2017-10-1912:00
2017-10-1911:301087.271087.271087.141087.14
2017-10-1911:001085.601087.311085.601087.31
2017-10-1910:301083.861085.831083.691085.48
2017-10-1910:001081.471084.131081.471083.90
2017-10-1909:301082.191082.391079.571081.46
2017-10-1909:001082.081083.881081.431082.19

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。 

Twitter