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 
2017-01-1715:003605.233606.953605.233606.95
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
2017-01-1315:003677.643680.063677.643680.06
2017-01-1314:303662.943676.333661.633676.33
2017-01-1314:003653.413665.293653.413662.94
2017-01-1313:303647.273653.623646.033651.13
2017-01-1313:003647.203650.653643.473647.20
2017-01-1312:303635.673648.303634.013648.03
2017-01-1312:00
2017-01-1311:303636.093636.093634.083634.08
2017-01-1311:003640.783643.753633.743636.09
2017-01-1310:303630.493640.853624.003640.64
2017-01-1310:003641.063642.163627.043629.32
2017-01-1309:303597.083641.263597.083641.26
2017-01-1309:003557.323606.193557.323600.81
2017-01-1215:003559.803559.803553.943553.94
2017-01-1214:303566.363566.503554.423557.32
2017-01-1214:003554.903569.263552.003565.67
2017-01-1213:303554.903556.703548.623554.28
2017-01-1213:003555.593557.393543.933554.90
2017-01-1212:303572.993573.893554.633554.63
2017-01-1212:00
2017-01-1211:303574.443575.473574.443575.47
2017-01-1211:003588.593591.153561.393574.92
2017-01-1210:303601.783603.993585.763588.73
2017-01-1210:003580.653605.853566.363602.12
2017-01-1209:303531.643585.283529.713580.24
2017-01-1209:003562.843575.473527.083530.81
2017-01-1115:003561.603562.773561.603562.77
2017-01-1114:303565.263574.443560.563564.08
2017-01-1114:003576.233577.753566.363566.43
2017-01-1113:303579.553591.903570.373576.58
2017-01-1113:003585.423590.323579.483579.55
2017-01-1112:303599.573600.883584.863585.42
2017-01-1112:00
2017-01-1111:303595.013595.153595.013595.15
2017-01-1111:003601.713602.123595.983596.12
2017-01-1110:303596.123601.913591.563601.71
2017-01-1110:003600.813601.433589.013595.29
2017-01-1109:303603.363603.363582.863600.67
2017-01-1109:003608.473623.043597.503602.81
2017-01-1015:003604.473604.473602.813602.81
2017-01-1014:303609.853615.103604.473606.13
2017-01-1014:003611.723615.103608.203609.37
2017-01-1013:303603.713614.343601.573611.44
2017-01-1013:003590.253609.163590.253602.19
2017-01-1012:303636.713636.713584.383588.31
2017-01-1012:00
2017-01-1011:303639.123639.123634.913634.91
2017-01-1011:003636.783643.893632.703638.85
2017-01-1010:303642.643642.643628.083637.19
2017-01-1010:003634.363642.513625.323642.44
2017-01-1009:303645.343650.383628.083632.08
2017-01-1009:003625.043657.493618.073645.54
2017-01-0615:003614.553614.553609.093609.09
2017-01-0614:303605.163620.003602.953612.82
2017-01-0614:003607.303609.303600.053605.99
2017-01-0613:303604.953609.233591.973607.16
2017-01-0613:003612.893621.043603.643605.44
2017-01-0612:303606.063616.893605.923613.17
2017-01-0612:00
2017-01-0611:303608.203608.203606.613606.61
2017-01-0611:003611.033622.693598.463607.78
2017-01-0610:303623.313624.283604.473611.10
2017-01-0610:003629.603632.293614.693623.80
2017-01-0609:303629.253636.843617.103630.49
2017-01-0609:003616.833633.533609.723628.84
2017-01-0515:003644.713644.713643.133643.13
2017-01-0514:303634.293645.543630.423644.92
2017-01-0514:003633.463640.433625.593634.57
2017-01-0513:303630.633649.203629.533633.39
2017-01-0513:003626.353638.233626.353630.70
2017-01-0512:303631.053639.953624.003625.73
2017-01-0512:00
2017-01-0511:303631.053631.053630.013630.01
2017-01-0511:003619.103633.883617.103630.98
2017-01-0510:303627.043627.043616.343619.17
2017-01-0510:003599.223630.913592.733623.18
2017-01-0509:303574.033606.683568.433600.60
2017-01-0509:003536.953582.383536.953576.58
2017-01-0415:003514.863514.863514.593514.59
2017-01-0414:303527.153529.913515.423515.76
2017-01-0414:003526.533529.433521.283527.84
2017-01-0413:303524.183531.223523.223524.80
2017-01-0413:003514.313529.783514.173526.81
2017-01-0412:303501.473512.313501.063511.21
2017-01-0412:00
2017-01-0411:303502.513502.513502.233502.23
2017-01-0411:003507.683513.353499.883502.37
2017-01-0410:303502.163509.133496.363507.62
2017-01-0410:003501.683502.783494.363501.47
2017-01-0409:303473.583506.373471.103502.37
2017-01-0409:003464.753485.663459.163473.79
2016-12-3015:003443.073443.073440.033440.03
2016-12-3014:303459.913460.473440.313440.31
2016-12-3014:003461.853470.753458.883460.19
2016-12-3013:303452.323465.923448.393462.74
2016-12-3013:003435.413453.843434.303452.04
2016-12-3012:303435.273440.793430.373435.41
2016-12-3012:00
2016-12-3011:303435.273437.893435.273437.89
2016-12-3011:003427.543437.553422.223433.54
2016-12-3010:303408.003427.753407.313427.75
2016-12-3010:003410.143412.423403.863407.73
2016-12-3009:303404.003418.013401.513410.35
2016-12-3009:003375.493404.693375.493404.69
2016-12-2915:003400.623404.203400.623404.20
2016-12-2914:303384.673401.933384.603398.89
2016-12-2914:003379.913386.333376.943384.67
2016-12-2913:303378.393381.363376.253379.91
2016-12-2913:003385.363385.363371.623378.39
2016-12-2912:303391.163394.823382.743385.29
2016-12-2912:00
2016-12-2911:303384.883384.883384.193384.19
2016-12-2911:003367.963385.643366.653384.88
2016-12-2910:303358.093368.173358.093366.58
2016-12-2910:003372.803372.803351.533357.12
2016-12-2909:303373.353383.633364.583373.42
2016-12-2909:003386.813394.543370.663374.80
2016-12-2815:003408.353408.353408.213408.21
2016-12-2814:303409.183410.763402.203408.83
2016-12-2814:003404.483409.733404.483409.24
2016-12-2813:303399.993408.423399.993405.79
2016-12-2813:003403.583408.283395.303399.99
2016-12-2812:303400.063404.203392.193404.20
2016-12-2812:00
2016-12-2811:303399.303399.303399.173399.17
2016-12-2811:003396.753400.823392.883399.30
2016-12-2810:303391.163400.133388.953396.75
2016-12-2810:003381.773392.543377.633391.85
2016-12-2809:303368.793384.533367.133381.56
2016-12-2809:003368.863384.603359.963368.79
2016-12-2715:003370.033370.033368.313368.31
2016-12-2714:303367.073372.453360.023368.72
2016-12-2714:003368.723373.903367.073367.76
2016-12-2713:303374.733375.073366.243368.03
2016-12-2713:003377.213379.563372.663374.73
2016-12-2712:303374.873386.533373.493377.21
2016-12-2712:00
2016-12-2711:303367.623368.933367.623368.93
2016-12-2711:003365.273369.763362.653368.24
2016-12-2710:303368.513370.933364.863365.27
2016-12-2710:003359.263374.593357.683368.51
2016-12-2709:303365.893373.693357.403358.85
2016-12-2709:003344.973375.493344.973365.75
2016-12-2615:003341.593341.593340.763340.76
2016-12-2614:303342.353344.633336.973340.35
2016-12-2614:003342.423347.113337.383341.73
2016-12-2613:303340.213346.773340.073341.80
2016-12-2613:003337.043343.873337.043340.21
2016-12-2612:303332.073339.113329.103337.59
2016-12-2612:00
2016-12-2611:303327.653327.723327.653327.72
2016-12-2611:003336.073340.423327.103327.10
2016-12-2610:303324.473348.633321.993337.59
2016-12-2610:003317.713324.683314.323324.68
2016-12-2609:303308.113325.783308.113317.71
2016-12-2609:003293.893316.673290.373308.73
2016-12-2215:003312.123312.123311.493311.49
2016-12-2214:303308.253314.603299.693314.60
2016-12-2214:003310.873314.883302.663307.56
2016-12-2213:303325.093326.403306.523310.87
2016-12-2213:003333.383336.483323.853325.09
2016-12-2212:303337.173337.173327.443333.38
2016-12-2212:00
2016-12-2211:303337.103339.593337.103339.59
2016-12-2211:003347.743350.293334.273334.83
2016-12-2210:303355.813356.783344.153347.74
2016-12-2210:003340.903362.853340.903355.88
2016-12-2209:303345.673353.533331.653341.73
2016-12-2209:003383.983398.063351.603351.88
2016-12-2115:003381.223381.223378.323378.32
2016-12-2114:303382.393387.153378.183378.18
2016-12-2114:003380.043386.883378.873383.15
2016-12-2113:303393.503395.443376.113379.21
2016-12-2113:003393.713404.553393.373393.50
2016-12-2112:303400.483402.963391.993391.99
2016-12-2112:00
2016-12-2111:303406.213406.213405.523405.52
2016-12-2111:003407.933410.283401.373402.75
2016-12-2110:303410.763414.013403.933407.93
2016-12-2110:003432.653435.483408.973409.93
2016-12-2109:303405.723435.203405.723433.27
2016-12-2109:003443.283443.833406.003407.45
2016-12-2015:003430.923430.923430.853430.85
2016-12-2014:303425.673431.683423.883427.95
2016-12-2014:003429.333435.203419.813425.81
2016-12-2013:303420.773430.303417.943430.02
2016-12-2013:003420.433429.953416.153420.91
2016-12-2012:303390.263420.433390.263420.43
2016-12-2012:00
2016-12-2011:303390.613391.853390.613391.85
2016-12-2011:003392.123396.333386.673390.61
2016-12-2010:303385.913393.923383.983391.50
2016-12-2010:003375.073391.233372.733385.77
2016-12-2009:303382.743385.013372.593375.07
2016-12-2009:003359.063389.643356.573384.60
2016-12-1915:003356.373356.373354.713354.71
2016-12-1914:303343.253362.793343.253359.40
2016-12-1914:003343.663346.633333.723343.18
2016-12-1913:303344.843346.703341.393343.66
2016-12-1913:003349.743352.093342.773344.15
2016-12-1912:303356.303360.023348.013349.53
2016-12-1912:00
2016-12-1911:303350.983354.233350.983354.23
2016-12-1911:003360.653360.653348.773348.77
2016-12-1910:303373.143373.143351.673360.58
2016-12-1910:003373.423383.363369.483372.45
2016-12-1909:303386.743387.023371.003373.49
2016-12-1909:003388.533392.263368.103388.67
2016-12-1615:003399.793400.133399.793400.13
2016-12-1614:303395.303401.173392.883399.92
2016-12-1614:003390.193397.583390.193396.89
2016-12-1613:303390.193392.753383.843390.19
2016-12-1613:003388.603394.263385.703390.33
2016-12-1612:303390.613396.893386.883389.29
2016-12-1612:00
2016-12-1611:303388.193388.193387.363387.36
2016-12-1611:003394.203395.583387.643388.12
2016-12-1610:303393.923395.713382.803394.82
2016-12-1610:003389.363404.903385.643394.26
2016-12-1609:303413.323414.423384.603389.57
2016-12-1609:003397.303417.673395.443410.83
2016-12-1515:003393.993394.263393.993394.26
2016-12-1514:303397.303398.683389.853394.13
2016-12-1514:003396.203399.173393.303397.51
2016-12-1513:303387.433397.853385.013396.20
2016-12-1513:003383.013384.603372.313384.25
2016-12-1512:303401.583401.583379.703380.53
2016-12-1512:00
2016-12-1511:303396.683396.683395.513395.51
2016-12-1511:003412.283412.283393.163394.82
2016-12-1510:303400.683413.733397.373412.07
2016-12-1510:003404.623411.323397.163400.89
2016-12-1509:303403.313409.043390.673403.72
2016-12-1509:003414.973433.273401.443404.34
2016-12-1415:003402.553402.893402.553402.89
2016-12-1414:303410.003412.563395.583401.93
2016-12-1414:003424.433424.983409.593409.66
2016-12-1413:303428.023434.163425.673426.92
2016-12-1413:003435.483439.073423.463426.43
2016-12-1412:303446.453446.453434.793434.79
2016-12-1412:00
2016-12-1411:303445.073445.073443.833443.83
2016-12-1411:003449.903451.843443.423445.21
2016-12-1410:303447.493457.913447.353450.25
2016-12-1410:003445.073453.633438.793447.56
2016-12-1409:303453.493454.393428.373444.31
2016-12-1409:003479.243487.603444.523454.12
2016-12-1315:003457.983457.983456.603456.60
2016-12-1314:303454.673457.363450.593453.98
2016-12-1314:003459.223459.223445.623453.63
2016-12-1313:303459.223464.063452.943459.15
2016-12-1313:003443.143459.363443.003457.29
2016-12-1312:303420.703458.883415.533443.14
2016-12-1312:00
2016-12-1311:303416.013416.353416.013416.35
2016-12-1311:003416.153422.023412.763416.01
2016-12-1310:303411.593426.163410.833418.56
2016-12-1310:003405.453413.803399.513412.14
2016-12-1309:303388.813413.663388.813405.45
2016-12-1309:003379.423400.413371.143388.95
2016-12-1215:003410.423410.423408.973408.97
2016-12-1214:303404.143415.533403.933415.04
2016-12-1214:003415.393418.433401.933404.27
2016-12-1213:303408.553418.363406.553416.63
2016-12-1213:003396.473408.213385.293408.21
2016-12-1212:303415.663419.603383.433393.44
2016-12-1212:00
2016-12-1211:303419.053419.943419.053419.94
2016-12-1211:003422.223429.333405.033415.80
2016-12-1210:303400.823433.823394.753423.74
2016-12-1210:003374.113398.133365.893398.13
2016-12-1209:303363.963378.323353.603376.25
2016-12-1209:003366.863387.083358.513364.93
2016-12-0915:003321.643321.643319.023319.02
2016-12-0914:303307.903322.683307.903321.09
2016-12-0914:003310.183317.983306.523307.84
2016-12-0913:303293.133317.363291.413310.11
2016-12-0913:003316.053317.293289.613292.37
2016-12-0912:303311.423327.303294.373315.91
2016-12-0912:00
2016-12-0911:303307.973308.873307.973308.87
2016-12-0911:003324.963325.583297.203313.29
2016-12-0910:303318.673324.753312.533324.75
2016-12-0910:003327.033332.003300.663317.98
2016-12-0909:303311.223341.043308.183326.96
2016-12-0909:003254.063321.713247.573314.88
2016-12-0815:003243.703246.473243.703246.47
2016-12-0814:303261.313264.973243.293250.19
2016-12-0814:003261.863264.003248.883263.03
2016-12-0813:303265.593269.943258.963261.93
2016-12-0813:003266.903268.143254.823265.24
2016-12-0812:303244.533269.253244.533267.87
2016-12-0812:00
2016-12-0811:303249.853250.063249.853250.06
2016-12-0811:003269.733275.533249.433250.61
2016-12-0810:303294.513296.933257.233272.84
2016-12-0810:003296.723299.903287.403294.51
2016-12-0809:303290.443316.333283.613296.03
2016-12-0809:003248.543291.753248.333291.75

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