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 
2017-02-1715:003776.773776.773773.943773.94
2017-02-1714:303785.333785.683770.153777.12
2017-02-1714:003792.653792.723783.543785.47
2017-02-1713:303791.963797.623786.993792.51
2017-02-1713:003784.093796.453782.713791.55
2017-02-1712:303803.213805.843779.603783.75
2017-02-1712:00
2017-02-1711:303806.943806.943806.733806.73
2017-02-1711:003816.543816.813802.803810.88
2017-02-1710:303809.503817.093807.493816.54
2017-02-1710:003782.643809.703782.373809.15
2017-02-1709:303775.603783.403760.143782.71
2017-02-1709:003787.753798.933765.183776.64
2017-02-1615:003802.253804.463802.253804.46
2017-02-1614:303790.993803.013789.753799.14
2017-02-1614:003803.633806.393786.303790.58
2017-02-1613:303803.903805.843795.763803.08
2017-02-1613:003810.123810.603796.653803.42
2017-02-1612:303799.423809.773789.683809.77
2017-02-1612:00
2017-02-1611:303796.103801.493796.103801.49
2017-02-1611:003790.033801.633784.373797.14
2017-02-1610:303790.993803.423782.093791.68
2017-02-1610:003793.203799.143786.233791.06
2017-02-1609:303789.753805.973789.613791.89
2017-02-1609:003786.583791.553775.053790.23
2017-02-1515:003773.943774.773773.943774.77
2017-02-1514:303756.553774.153755.793773.05
2017-02-1514:003764.283764.283751.513756.75
2017-02-1513:303760.213768.773760.213764.28
2017-02-1513:003764.423764.423757.583759.03
2017-02-1512:303771.253771.673762.553766.42
2017-02-1512:00
2017-02-1511:303774.983774.983772.843772.84
2017-02-1511:003763.863776.433762.763773.87
2017-02-1510:303775.253780.643765.733766.00
2017-02-1510:003765.803782.303762.353775.19
2017-02-1509:303737.293769.463737.293765.52
2017-02-1509:003732.043756.483727.553736.67
2017-02-1415:003733.773733.773729.563729.56
2017-02-1414:303740.533742.123722.443734.18
2017-02-1414:003747.433752.413739.363742.53
2017-02-1413:303719.963749.373716.443746.61
2017-02-1413:003704.633720.513702.563719.48
2017-02-1412:303727.763727.973705.533705.53
2017-02-1412:00
2017-02-1411:303730.453732.593730.453732.59
2017-02-1411:003721.133730.873717.413730.87
2017-02-1410:303717.413727.693717.413720.93
2017-02-1410:003724.453725.763714.643719.20
2017-02-1409:303713.543733.353710.923725.07
2017-02-1409:003735.083755.243710.363712.23
2017-02-1315:003730.593730.593730.113730.11
2017-02-1314:303757.653760.413728.933728.93
2017-02-1314:003722.653758.073722.653758.07
2017-02-1313:303717.203726.103711.263723.00
2017-02-1313:003705.263717.203699.733717.20
2017-02-1312:303717.823718.863693.523704.15
2017-02-1312:00
2017-02-1311:303718.723718.863718.723718.86
2017-02-1311:003725.903729.073709.543717.06
2017-02-1310:303712.923728.313705.673725.62
2017-02-1310:003679.783723.483679.783713.13
2017-02-1309:303685.513691.313672.333679.64
2017-02-1309:003726.663732.453664.733683.58
2017-02-1015:003738.183739.223738.183739.22
2017-02-1014:303725.833738.943724.313731.76
2017-02-1014:003731.563735.633716.783726.03
2017-02-1013:303734.593734.593729.143731.56
2017-02-1013:003729.423744.813723.833734.87
2017-02-1012:303755.863757.933723.143727.62
2017-02-1012:00
2017-02-1011:303757.723759.523757.723759.52
2017-02-1011:003746.743760.553744.053758.00
2017-02-1010:303750.203759.383740.193746.88
2017-02-1010:003757.723757.723722.793750.20
2017-02-1009:303784.023793.963758.823762.83
2017-02-1009:003814.953849.193770.153785.13
2017-02-0915:003774.293776.913774.293776.91
2017-02-0914:303772.013783.123770.973772.98
2017-02-0914:003771.873773.323757.793769.87
2017-02-0913:303780.983783.063757.793773.80
2017-02-0913:003811.503812.463776.503780.98
2017-02-0912:303817.783822.613810.673811.77
2017-02-0912:00
2017-02-0911:303816.953817.303816.953817.30
2017-02-0911:003812.263823.853810.123817.78
2017-02-0910:303808.183814.603805.633812.74
2017-02-0910:003818.193819.023801.353808.53
2017-02-0909:303829.383830.143816.053818.47
2017-02-0909:003814.263840.213811.363829.17
2017-02-0815:003833.863833.863827.723827.72
2017-02-0814:303816.673834.003816.673826.13
2017-02-0814:003813.983824.343811.223816.67
2017-02-0813:303809.563817.093808.463813.71
2017-02-0813:003802.043810.943798.313809.84
2017-02-0812:303797.003802.183793.623802.18
2017-02-0812:00
2017-02-0811:303796.933796.933795.073795.07
2017-02-0811:003801.283802.253792.373796.45
2017-02-0810:303800.383808.733796.793801.21
2017-02-0810:003818.193818.883795.893800.11
2017-02-0809:303815.983818.953809.773817.99
2017-02-0809:003789.893822.403789.823814.19
2017-02-0715:003782.923786.513782.923786.51
2017-02-0714:303793.483794.723782.363784.57
2017-02-0714:003796.863799.833790.303793.41
2017-02-0713:303784.373799.353782.363797.14
2017-02-0713:003780.433785.543778.363784.50
2017-02-0712:303784.233789.343774.773780.43
2017-02-0712:00
2017-02-0711:303785.683788.723785.683788.72
2017-02-0711:003782.573788.373777.673786.16
2017-02-0710:303773.803782.573763.173782.50
2017-02-0710:003771.463775.743769.463773.39
2017-02-0709:303776.573776.983760.343771.46
2017-02-0709:003788.653793.063769.663776.57
2017-02-0615:003805.283805.283802.323802.32
2017-02-0614:303804.733805.423797.693802.80
2017-02-0614:003805.703807.913802.383806.25
2017-02-0613:303803.703805.703794.173805.70
2017-02-0613:003800.873804.393797.003803.76
2017-02-0612:303804.183806.533797.693800.93
2017-02-0612:00
2017-02-0611:303803.833806.603803.833806.60
2017-02-0611:003800.383806.393798.043802.80
2017-02-0610:303796.933801.213787.403800.93
2017-02-0610:003794.313801.903788.373796.24
2017-02-0609:303800.663809.433788.653795.20
2017-02-0609:003792.373812.673788.993801.28
2017-02-0315:003762.143762.143760.343760.34
2017-02-0314:303752.823762.413749.993762.41
2017-02-0314:003727.623752.753726.793752.20
2017-02-0313:303722.863736.673719.413727.69
2017-02-0313:003725.973727.213719.273722.17
2017-02-0312:303714.643733.013714.643726.10
2017-02-0312:00
2017-02-0311:303717.473717.473714.853714.85
2017-02-0311:003742.053742.053716.023719.34
2017-02-0310:303739.843749.233729.493741.43
2017-02-0310:003772.223778.363737.013737.77
2017-02-0309:303774.433782.163760.693772.42
2017-02-0309:003760.553794.653759.513774.36
2017-02-0215:003776.083778.913776.083778.91
2017-02-0214:303788.033790.033774.083778.84
2017-02-0214:003779.603786.583778.643786.16
2017-02-0213:303772.983780.923766.833777.46
2017-02-0213:003773.803785.473771.043772.98
2017-02-0212:303808.253808.803772.843774.01
2017-02-0212:00
2017-02-0211:303810.323814.813810.323814.81
2017-02-0211:003807.293814.673805.703809.49
2017-02-0210:303800.243809.433795.343806.80
2017-02-0210:003791.893803.143788.993800.87
2017-02-0209:303793.063799.553788.093791.89
2017-02-0209:003781.673802.183772.773794.03
2017-02-0115:003769.593775.673769.593775.67
2017-02-0114:303779.263782.923764.143773.46
2017-02-0114:003776.083780.093772.563778.43
2017-02-0113:303769.393777.463763.593777.46
2017-02-0113:003760.903772.843757.863769.18
2017-02-0112:303755.933766.973755.933760.90
2017-02-0112:00
2017-02-0111:303754.613754.613752.823752.82
2017-02-0111:003744.193757.033730.733756.89
2017-02-0110:303745.163748.473735.703745.43
2017-02-0110:003771.533774.363738.603745.85
2017-02-0109:303770.843783.473769.663771.66
2017-02-0109:003744.883774.633743.363770.63
2017-01-3115:003757.243758.893757.243758.89
2017-01-3114:303758.553770.013758.133761.17
2017-01-3114:003764.073768.283758.623759.72
2017-01-3113:303756.063768.353755.863765.73
2017-01-3113:003760.073764.143752.203755.99
2017-01-3112:303774.503777.743756.623760.34
2017-01-3112:00
2017-01-3111:303779.953779.953779.473779.47
2017-01-3111:003774.363782.023769.393778.50
2017-01-3110:303778.363780.163772.633774.36
2017-01-3110:003778.983785.953773.393778.08
2017-01-3109:303774.153781.473764.493775.46
2017-01-3109:003773.183782.993756.203771.73
2017-01-3015:003796.033796.793796.033796.79
2017-01-3014:303795.203803.423793.693795.76
2017-01-3014:003798.733804.463795.203795.20
2017-01-3013:303790.443797.003787.203797.00
2017-01-3013:003790.373795.553788.923790.44
2017-01-3012:303774.983794.033774.983791.55
2017-01-3012:00
2017-01-3011:303782.023782.023781.193781.19
2017-01-3011:003771.663784.233767.523783.12
2017-01-3010:303770.973774.913766.633771.66
2017-01-3010:003776.363780.853764.553770.97
2017-01-3009:303788.373790.033774.153777.74
2017-01-3009:003787.613799.073781.473788.09
2017-01-2715:003778.983778.983778.503778.50
2017-01-2714:303776.293787.963775.813784.85
2017-01-2714:003775.883778.983769.593776.57
2017-01-2713:303776.643780.983770.083776.57
2017-01-2713:003777.673784.163767.453776.29
2017-01-2712:303783.193783.333773.603777.74
2017-01-2712:00
2017-01-2711:303778.713779.603778.713779.60
2017-01-2711:003788.853790.723778.153779.53
2017-01-2710:303791.483792.793777.193790.99
2017-01-2710:003798.793801.423786.163791.34
2017-01-2709:303809.013809.843791.893798.93
2017-01-2709:003824.273830.693811.433811.43
2017-01-2615:003832.073832.073831.103831.10
2017-01-2614:303841.533843.603832.553833.38
2017-01-2614:003839.663841.663834.003841.53
2017-01-2613:303839.393846.913834.213839.66
2017-01-2613:003842.703844.293835.873839.39
2017-01-2612:303833.243843.533830.143843.53
2017-01-2612:00
2017-01-2611:303834.283835.933834.283835.93
2017-01-2611:003836.833839.593828.693833.59
2017-01-2610:303829.513841.533823.993836.35
2017-01-2610:003840.633843.673830.273830.27
2017-01-2609:303854.163861.613838.073842.29
2017-01-2609:003821.163852.713807.563852.71
2017-01-2515:003789.543792.373789.543792.37
2017-01-2514:303790.993790.993782.923790.23
2017-01-2514:003773.743790.993773.393790.10
2017-01-2513:303762.693777.123759.173771.66
2017-01-2513:003761.383765.383755.723762.00
2017-01-2512:303764.423765.873757.793762.41
2017-01-2512:00
2017-01-2511:303762.073762.073759.103759.10
2017-01-2511:003760.483764.353750.753760.83
2017-01-2510:303751.513764.693751.513760.62
2017-01-2510:003748.883761.313745.923751.51
2017-01-2509:303739.843756.343733.843747.16
2017-01-2509:003748.263753.723734.323739.91
2017-01-2415:003710.163710.163707.673707.67
2017-01-2414:303694.003709.603691.933709.60
2017-01-2414:003705.193706.643684.483694.07
2017-01-2413:303696.143708.363694.073703.05
2017-01-2413:003691.593697.323689.243696.14
2017-01-2412:303697.113702.223686.693691.52
2017-01-2412:00
2017-01-2411:303697.323697.943697.323697.94
2017-01-2411:003699.803708.433696.633697.46
2017-01-2410:303697.113703.603691.523698.15
2017-01-2410:003686.343701.873686.343696.49
2017-01-2409:303693.933696.563679.513686.13
2017-01-2409:003678.613694.903677.643691.38
2017-01-2315:003698.633700.293698.633700.29
2017-01-2314:303710.573713.543697.453698.42
2017-01-2314:003712.573714.643702.433708.09
2017-01-2313:303705.743716.163704.913712.23
2017-01-2313:003704.633705.813692.763705.81
2017-01-2312:303706.153710.783699.803705.19
2017-01-2312:00
2017-01-2311:303705.123707.333705.123707.33
2017-01-2311:003713.883713.883702.843704.77
2017-01-2310:303710.093715.613704.703713.26
2017-01-2310:003706.573716.373704.773709.47
2017-01-2309:303710.023724.033699.943704.57
2017-01-2309:003705.953712.433693.873709.88
2017-01-2015:003704.703705.813704.703705.81
2017-01-2014:303694.353704.773686.623704.77
2017-01-2014:003684.893695.383681.373692.28
2017-01-2013:303686.693686.693678.823683.51
2017-01-2013:003670.813688.003669.983686.89
2017-01-2012:303665.913673.293664.183670.19
2017-01-2012:00
2017-01-2011:303665.153665.153664.043664.04
2017-01-2011:003673.223676.333661.013665.29
2017-01-2010:303683.923684.553670.673671.57
2017-01-2010:003693.313699.943683.793683.92
2017-01-2009:303678.823692.143673.983689.59
2017-01-2009:003656.453683.513645.753674.81
2017-01-1915:003653.903656.663653.903656.66
2017-01-1914:303655.483659.213649.893655.62
2017-01-1914:003663.153663.153653.623655.90
2017-01-1913:303671.023671.023658.803662.04
2017-01-1913:003680.403682.683660.113671.15
2017-01-1912:303670.953686.553668.463679.16
2017-01-1912:00
2017-01-1911:303667.913667.983667.913667.98
2017-01-1911:003690.073690.073668.463668.46
2017-01-1910:303686.823692.623681.783689.59
2017-01-1910:003687.793690.553678.823686.76
2017-01-1909:303670.053694.003670.053687.58
2017-01-1909:003691.733697.663669.643669.91
2017-01-1815:003673.783673.783673.503673.50
2017-01-1814:303664.183669.983659.763669.98
2017-01-1814:003642.783665.153642.783664.18
2017-01-1813:303651.203660.803642.923642.92
2017-01-1813:003640.993653.483638.923651.20
2017-01-1812:303622.903653.553617.793641.82
2017-01-1812:00
2017-01-1811:303625.453628.083625.453628.08
2017-01-1811:003615.793637.333615.793625.73
2017-01-1810:303619.103632.013608.963615.72
2017-01-1810:003575.473624.493574.033617.86
2017-01-1809:303598.743605.023577.133577.13
2017-01-1809:003595.633623.253595.633603.36
2017-01-1715:003605.233606.953605.233606.95
2017-01-1714:303619.243619.243605.163605.71
2017-01-1714:003625.593628.913614.893618.34
2017-01-1713:303640.303642.163622.833625.94
2017-01-1713:003639.193640.093629.253636.85
2017-01-1712:303632.013644.923630.293639.19
2017-01-1712:00
2017-01-1711:303627.253627.323627.253627.32
2017-01-1711:003634.913636.223619.863627.32
2017-01-1710:303630.983638.643624.703633.81
2017-01-1710:003615.103633.673609.723630.43
2017-01-1709:303621.663623.523595.703616.76
2017-01-1709:003660.873660.873603.023621.80
2017-01-1615:003648.863649.623648.863649.62
2017-01-1614:303643.753658.313642.233653.90
2017-01-1614:003643.063645.343637.603643.40
2017-01-1613:303640.923654.103636.503643.75
2017-01-1613:003631.743642.303626.843641.33
2017-01-1612:303636.913639.473621.243631.60
2017-01-1612:00
2017-01-1611:303634.573635.673634.573635.67
2017-01-1611:003650.933653.903635.743637.54
2017-01-1610:303653.693659.763649.273651.41
2017-01-1610:003666.253666.253635.953654.31
2017-01-1609:303690.833695.523663.353667.91
2017-01-1609:003695.593720.583683.653690.48

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