東証マザーズCore指数 30分足 時系列データ

東証マザーズCore指数
 
 
始値 
高値 
安値 
終値 
2017-11-2015:003944.633951.803944.633951.80
2017-11-2014:303952.543956.503945.033952.47
2017-11-2014:003950.933955.093947.443953.28
2017-11-2013:303953.013956.633945.973950.86
2017-11-2013:003956.773960.053945.503953.01
2017-11-2012:303976.623976.623954.293957.44
2017-11-2012:00
2017-11-2011:303975.283977.023975.283977.02
2017-11-2011:003961.663976.153959.723975.55
2017-11-2010:303971.663977.223958.853961.66
2017-11-2010:003972.803980.443969.783971.79
2017-11-2009:303996.743997.283965.353968.91
2017-11-2009:003980.314002.383978.103996.61
2017-11-1715:003988.363989.833988.363989.83
2017-11-1714:303967.103986.413963.143983.60
2017-11-1714:003985.743987.963966.563966.56
2017-11-1713:303980.853989.833977.963985.54
2017-11-1713:003955.363978.503953.553977.83
2017-11-1712:303981.183988.693954.353955.63
2017-11-1712:00
2017-11-1711:303973.743973.743970.653970.65
2017-11-1711:003997.823998.023968.913972.93
2017-11-1710:304008.754014.723996.613997.82
2017-11-1710:004012.914014.653995.674009.02
2017-11-1709:304018.274024.854006.334011.23
2017-11-1709:004044.104044.163996.274016.87
2017-11-1615:004004.264004.264002.654002.65
2017-11-1614:303994.864004.463991.443998.62
2017-11-1614:004001.444005.533990.303994.19
2017-11-1613:303980.584008.683977.434001.10
2017-11-1613:003982.323985.683975.483983.93
2017-11-1612:303999.564006.943984.803985.14
2017-11-1612:00
2017-11-1611:303994.933994.933994.603994.60
2017-11-1611:003990.103998.423983.733995.60
2017-11-1610:303998.493998.493983.733987.42
2017-11-1610:003985.684008.013985.683998.96
2017-11-1609:303996.474009.223980.043985.07
2017-11-1609:003936.784002.983927.523996.14
2017-11-1515:003957.503957.503951.533951.53
2017-11-1514:303961.393977.223949.863952.94
2017-11-1514:003962.333963.143944.633960.52
2017-11-1513:303961.803981.993961.133962.60
2017-11-1513:003939.663963.213939.663961.60
2017-11-1512:303999.364006.743922.693941.88
2017-11-1512:00
2017-11-1511:303998.493998.493995.743995.74
2017-11-1511:004010.904010.903993.123998.42
2017-11-1510:304006.004012.243999.294012.17
2017-11-1510:004006.544006.543985.004004.59
2017-11-1509:304010.834021.363977.094006.20
2017-11-1509:004038.934062.814003.724010.29
2017-11-1415:004042.494042.494038.134038.13
2017-11-1414:304037.054044.974033.234041.75
2017-11-1414:004042.964049.064032.764038.33
2017-11-1413:304075.494075.694038.734042.62
2017-11-1413:004067.644077.834061.604075.15
2017-11-1412:304080.184089.104067.244069.65
2017-11-1412:00
2017-11-1411:304076.494076.564076.494076.56
2017-11-1411:004090.384090.384067.714076.23
2017-11-1410:304098.564102.524088.434090.44
2017-11-1410:004093.934105.004089.774099.43
2017-11-1409:304070.994100.514051.684097.42
2017-11-1409:004056.374088.234055.634072.54
2017-11-1315:004049.404049.404048.934048.93
2017-11-1314:304061.874065.164045.304048.86
2017-11-1314:004067.844074.484061.744062.47
2017-11-1313:304063.954067.244053.224067.24
2017-11-1313:004059.194064.494032.094063.08
2017-11-1312:304066.164072.404058.854059.52
2017-11-1312:00
2017-11-1311:304053.624053.624052.414052.41
2017-11-1311:004052.824055.234047.584054.56
2017-11-1310:304073.414074.684051.814052.08
2017-11-1310:004066.234073.344053.894073.34
2017-11-1309:304039.334074.084032.224067.84
2017-11-1309:004091.054091.324035.244045.17
2017-11-1015:004085.824086.294085.824086.29
2017-11-1014:304080.454092.464075.624088.10
2017-11-1014:004074.624086.424064.024081.32
2017-11-1013:304069.724080.994069.054074.88
2017-11-1013:004077.904086.294071.804071.80
2017-11-1012:304077.034089.914067.644079.31
2017-11-1012:00
2017-11-1011:304070.324074.554070.324074.55
2017-11-1011:004077.634079.784053.554072.27
2017-11-1010:304052.084084.344052.084076.29
2017-11-1010:004044.034054.294029.884051.21
2017-11-1009:304026.724047.653992.524044.10
2017-11-1009:004000.304083.603969.314026.52
2017-11-0915:004053.894053.894053.694053.69
2017-11-0914:304017.274064.624006.134058.52
2017-11-0914:004114.324121.104019.014021.49
2017-11-0913:304138.344144.714110.634115.06
2017-11-0913:004129.014139.944125.864138.67
2017-11-0912:304136.934137.804109.764129.15
2017-11-0912:00
2017-11-0911:304144.104148.934144.104148.93
2017-11-0911:004131.494150.214126.264144.30
2017-11-0910:304158.994158.994113.454131.02
2017-11-0910:004169.734190.854147.264155.77
2017-11-0909:304092.734173.684082.194169.52
2017-11-0909:003990.034119.353989.834092.12
2017-11-0815:003934.703935.973934.703935.97
2017-11-0814:303928.663937.183923.363930.94
2017-11-0814:003922.423932.423918.943928.93
2017-11-0813:303919.273922.833914.313922.36
2017-11-0813:003918.403921.693909.553920.08
2017-11-0812:303928.663929.803914.383918.67
2017-11-0812:00
2017-11-0811:303933.293933.293932.753932.75
2017-11-0811:003948.783950.193930.613933.36
2017-11-0810:303958.783967.833943.553945.43
2017-11-0810:003969.243969.243946.573958.85
2017-11-0809:303931.413977.163931.413972.46
2017-11-0809:003918.063933.633905.523933.09
2017-11-0715:003919.543920.013919.543920.01
2017-11-0714:303904.653916.523903.783914.91
2017-11-0714:003899.023908.003896.003904.72
2017-11-0713:303905.523908.613898.413898.68
2017-11-0713:003913.373913.913900.093905.52
2017-11-0712:303918.533924.373910.893913.24
2017-11-0712:00
2017-11-0711:303913.033913.033911.363911.36
2017-11-0711:003914.583916.323909.953912.10
2017-11-0710:303917.933919.343912.903914.44
2017-11-0710:003909.683918.063896.063918.06
2017-11-0709:303904.723913.243895.803910.28
2017-11-0709:003913.503918.873898.553904.18
2017-11-0615:003915.053915.053910.493910.49
2017-11-0614:303914.643921.963909.413918.74
2017-11-0614:003907.273916.393896.603914.71
2017-11-0613:303904.723916.253898.483906.53
2017-11-0613:003906.603907.803892.783904.72
2017-11-0612:303908.813911.833903.313906.60
2017-11-0612:00
2017-11-0611:303905.593906.733905.593906.73
2017-11-0611:003896.203911.293895.533909.68
2017-11-0610:303899.693906.603887.753896.20
2017-11-0610:003904.853909.013899.623899.62
2017-11-0609:303899.223913.573899.153905.59
2017-11-0609:003980.313986.153901.233901.30
2017-11-0215:003993.663993.663992.993992.99
2017-11-0214:303983.733997.883981.583996.68
2017-11-0214:003970.523984.333965.353983.80
2017-11-0213:303967.903979.513967.903970.18
2017-11-0213:003976.693976.693960.193968.44
2017-11-0212:303986.483987.893967.233976.89
2017-11-0212:00
2017-11-0211:303982.523983.933982.523983.93
2017-11-0211:003977.433989.773976.823981.92
2017-11-0210:303970.253978.433968.373977.36
2017-11-0210:003970.183977.633959.323969.98
2017-11-0209:303977.363979.043953.553970.79
2017-11-0209:004006.334007.883959.793976.96
2017-11-0115:003979.973979.973979.713979.71
2017-11-0114:303981.793985.073975.213983.93
2017-11-0114:003965.293987.763958.243985.81
2017-11-0113:303956.573968.513954.293965.35
2017-11-0113:003934.903956.233934.903956.23
2017-11-0112:303934.973939.263931.283934.83
2017-11-0112:00
2017-11-0111:303933.633935.503933.633935.50
2017-11-0111:003923.033934.903922.093933.76
2017-11-0110:303930.343932.423922.633923.03
2017-11-0110:003928.393934.163924.843930.27
2017-11-0109:303915.653940.073912.363926.38
2017-11-0109:003901.233925.783900.633915.25
2017-10-3115:003876.013876.483876.013876.48
2017-10-3114:303880.173884.063878.563878.56
2017-10-3114:003881.643883.993878.423880.17
2017-10-3113:303887.083888.283877.283881.51
2017-10-3113:003884.263887.753879.903886.94
2017-10-3112:303881.243885.873874.403884.13
2017-10-3112:00
2017-10-3111:303883.453884.263883.453884.26
2017-10-3111:003882.113885.063878.163883.79
2017-10-3110:303885.473887.143880.773882.11
2017-10-3110:003862.663884.263859.713884.13
2017-10-3109:303852.063867.563843.083862.66
2017-10-3109:003867.363879.503848.313852.13
2017-10-3015:003883.843884.463883.843884.46
2017-10-3014:303889.023889.293880.323884.67
2017-10-3014:003892.473892.613884.183889.16
2017-10-3013:303890.333892.883888.403892.12
2017-10-3013:003897.303900.133885.983887.43
2017-10-3012:303896.063904.343893.503898.27
2017-10-3012:00
2017-10-3011:303896.063897.513896.063897.51
2017-10-3011:003897.233897.233884.323895.78
2017-10-3010:303899.373906.903895.713896.20
2017-10-3010:003896.893905.933896.543899.30
2017-10-3009:303916.493916.493895.023896.75
2017-10-3009:003920.293923.333894.473912.56
2017-10-2715:003907.173907.173903.243903.24
2017-10-2714:303904.833908.003899.373907.31
2017-10-2714:003904.343906.143900.343904.76
2017-10-2713:303905.793909.383904.003904.00
2017-10-2713:003904.413906.973899.163905.10
2017-10-2712:303910.833917.183902.823904.07
2017-10-2712:00
2017-10-2711:303909.933915.533909.933915.53
2017-10-2711:003904.003913.593903.793909.86
2017-10-2710:303912.073912.073901.303904.00
2017-10-2710:003920.013920.013908.833912.07
2017-10-2709:303902.133927.193902.133919.39
2017-10-2709:003907.453909.803895.713903.51
2017-10-2615:003889.913891.573889.913891.57
2017-10-2614:303877.143893.443877.143893.44
2017-10-2614:003895.513896.133879.013880.59
2017-10-2613:303890.883897.713889.573895.44
2017-10-2613:003897.853898.413888.813891.09
2017-10-2612:303868.653899.993859.403898.20
2017-10-2612:00
2017-10-2611:303867.343867.343863.753863.75
2017-10-2611:003856.993867.343851.193867.34
2017-10-2610:303859.543859.543852.913857.19
2017-10-2610:003861.273864.173853.473863.75
2017-10-2609:303882.873886.053856.853861.75
2017-10-2609:003887.503887.503853.603882.87
2017-10-2515:003902.483905.583902.483905.58
2017-10-2514:303896.473909.113894.883902.13
2017-10-2514:003920.153923.743892.123900.34
2017-10-2513:303918.493921.393914.703920.01
2017-10-2513:003930.163934.163915.593918.84
2017-10-2512:303926.233940.653919.463930.85
2017-10-2512:00
2017-10-2511:303921.323921.463921.323921.46
2017-10-2511:003922.703933.543918.563918.56
2017-10-2510:303930.853936.793927.053929.61
2017-10-2510:003953.563955.083930.233930.99
2017-10-2509:303915.043955.503913.943953.70
2017-10-2509:003907.793928.233898.343918.49
2017-10-2415:003884.183884.183879.903879.90
2017-10-2414:303879.973888.053873.553883.49
2017-10-2414:003889.223889.363875.833879.77
2017-10-2413:303872.663889.163872.663888.67
2017-10-2413:003867.693876.183864.173872.66
2017-10-2412:303855.883869.273855.743868.31
2017-10-2412:00
2017-10-2411:303855.953855.953854.783854.78
2017-10-2411:003848.563858.713847.393855.95
2017-10-2410:303846.633852.433846.013848.29
2017-10-2410:003850.013856.093845.393846.63
2017-10-2409:303843.393852.293840.833849.81
2017-10-2409:003859.133861.823831.583842.63
2017-10-2315:003874.173874.173873.903873.90
2017-10-2314:303868.863878.943864.443874.24
2017-10-2314:003857.883869.623850.703869.27
2017-10-2313:303845.533859.333845.393857.54
2017-10-2313:003846.223847.323840.633845.46
2017-10-2312:303837.733846.983836.413846.98
2017-10-2312:00
2017-10-2311:303834.623838.423834.623838.42
2017-10-2311:003831.793836.283828.753833.86
2017-10-2310:303829.103835.313825.513835.31
2017-10-2310:003827.923840.073827.163829.72
2017-10-2309:303807.143843.393803.973830.82
2017-10-2309:003817.433817.433800.243806.45
2017-10-2015:003786.993786.993782.983782.98
2017-10-2014:303770.973783.743770.763783.74
2017-10-2014:003776.083776.083767.663770.97
2017-10-2013:303776.843781.403772.903775.60
2017-10-2013:003783.673783.673772.903776.84
2017-10-2012:303789.683789.683779.743783.67
2017-10-2012:00
2017-10-2011:303784.643787.683784.643787.68
2017-10-2011:003786.503788.163780.713784.64
2017-10-2010:303773.733786.503773.733786.50
2017-10-2010:003788.373788.373759.723773.87
2017-10-2009:303791.343801.763785.883788.85
2017-10-2009:003811.423821.783791.203794.30
2017-10-1915:003807.773809.633807.773809.63
2017-10-1914:303802.173808.663799.963805.35
2017-10-1914:003798.863804.043793.203802.52
2017-10-1913:303788.303799.003786.503798.86
2017-10-1913:003793.963798.523788.023788.23
2017-10-1912:303797.073799.553790.853793.82
2017-10-1912:00
2017-10-1911:303799.073799.963799.073799.96
2017-10-1911:003786.853798.103786.503798.10
2017-10-1910:303783.263790.713781.463786.85
2017-10-1910:003775.673787.063775.673783.26
2017-10-1909:303777.603781.123768.763775.60
2017-10-1909:003781.883788.643770.213777.53
2017-10-1815:003780.083780.843780.083780.84
2017-10-1814:303775.113779.533770.423779.53
2017-10-1814:003777.463777.813766.483775.18
2017-10-1813:303781.533783.673777.123777.12
2017-10-1813:003788.513789.273780.503781.53
2017-10-1812:303797.203797.203787.823788.51
2017-10-1812:00
2017-10-1811:303795.623797.273795.623797.27
2017-10-1811:003794.863795.963791.203795.48
2017-10-1810:303797.963797.963788.093794.79
2017-10-1810:003794.033803.763793.823798.03
2017-10-1809:303795.413800.383783.953794.37
2017-10-1809:003808.533821.303794.443795.69
2017-10-1715:003789.403789.403785.953785.95
2017-10-1714:303780.643794.303779.673791.13
2017-10-1714:003786.233787.473780.773780.77
2017-10-1713:303782.713786.303778.843785.88
2017-10-1713:003777.873786.783776.433783.26
2017-10-1712:303780.503784.093777.743777.94
2017-10-1712:00
2017-10-1711:303779.393779.393776.153776.15
2017-10-1711:003778.293786.023772.493775.18
2017-10-1710:303786.643794.243778.153778.15
2017-10-1710:003812.943813.293783.883786.92
2017-10-1709:303820.333822.473811.293812.05
2017-10-1709:003803.213823.993803.213820.40
2017-10-1615:003793.413794.793793.413794.79
2017-10-1614:303808.803809.353794.513800.45
2017-10-1614:003802.593808.463797.893808.18
2017-10-1613:303803.973805.353797.203803.14
2017-10-1613:003797.963803.973797.763803.97
2017-10-1612:303795.893808.533795.893798.65
2017-10-1612:00
2017-10-1611:303800.173800.173796.793796.79
2017-10-1611:003798.653799.693793.133799.00
2017-10-1610:303795.273801.903792.033799.07
2017-10-1610:003790.783804.383788.783795.20
2017-10-1609:303811.563816.603790.303790.30
2017-10-1609:003838.623850.363787.063811.70

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