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 
2017-03-2415:003732.183732.183730.453730.45
2017-03-2414:303732.043741.363728.663732.39
2017-03-2414:003724.523741.573723.833732.52
2017-03-2413:303729.693731.903723.003723.41
2017-03-2413:003721.893731.353716.033729.35
2017-03-2412:303727.073727.143711.883722.03
2017-03-2412:00
2017-03-2411:303729.003729.003724.723724.72
2017-03-2411:003724.173729.973717.473728.59
2017-03-2410:303737.773743.363723.003723.34
2017-03-2410:003725.973739.293722.173737.77
2017-03-2409:303705.263726.593698.843726.59
2017-03-2409:003710.023714.713687.513704.98
2017-03-2315:003704.363704.363702.843702.84
2017-03-2314:303699.463712.163698.903708.57
2017-03-2314:003702.563709.743691.933699.25
2017-03-2313:303681.993701.463680.963697.45
2017-03-2313:003682.203688.483678.893680.96
2017-03-2312:303680.133682.133672.403682.13
2017-03-2312:00
2017-03-2311:303681.583684.413681.583684.41
2017-03-2311:003680.133692.003676.613680.96
2017-03-2310:303686.003689.523680.203680.20
2017-03-2310:003687.453694.213683.923687.38
2017-03-2309:303706.023712.023681.373686.20
2017-03-2309:003683.653737.913675.923705.88
2017-03-2215:003692.903692.903691.863691.86
2017-03-2214:303693.663701.603686.003692.35
2017-03-2214:003724.313724.313695.183695.18
2017-03-2213:303707.193723.553707.193723.00
2017-03-2213:003715.063717.133703.463706.84
2017-03-2212:303725.763728.383710.233715.13
2017-03-2212:00
2017-03-2211:303728.313728.313727.073727.07
2017-03-2211:003735.153739.083724.583728.73
2017-03-2210:303715.683740.053715.683735.35
2017-03-2210:003740.883742.123718.103718.44
2017-03-2209:303747.503749.783725.483740.95
2017-03-2209:003720.513764.003719.133747.23
2017-03-2115:003748.613748.613742.953742.95
2017-03-2114:303748.753755.863738.603750.20
2017-03-2114:003758.763758.763740.743747.78
2017-03-2113:303725.143759.653721.003758.34
2017-03-2113:003716.783725.623711.613724.93
2017-03-2112:303699.113717.613694.833716.58
2017-03-2112:00
2017-03-2111:303694.003696.973694.003696.97
2017-03-2111:003687.863693.663676.883693.66
2017-03-2110:303695.453702.913683.863687.58
2017-03-2110:003678.403702.493678.403697.18
2017-03-2109:303644.713679.163644.713679.16
2017-03-2109:003614.963650.513614.963648.72
2017-03-1715:003618.833618.833617.583617.58
2017-03-1714:303616.693621.593613.373618.97
2017-03-1714:003599.703615.793599.703614.20
2017-03-1713:303616.763617.313597.223600.53
2017-03-1713:003608.893617.103608.893614.89
2017-03-1712:303621.523625.733597.503607.57
2017-03-1712:00
2017-03-1711:303627.663628.493627.663628.49
2017-03-1711:003625.733632.153620.353622.83
2017-03-1710:303641.473649.133626.633626.63
2017-03-1710:003663.213663.493636.223640.16
2017-03-1709:303659.833667.633651.893664.46
2017-03-1709:003673.293688.073658.733659.21
2017-03-1615:003663.773663.773662.663662.66
2017-03-1614:303661.083667.773658.943664.73
2017-03-1614:003654.663670.953653.143663.15
2017-03-1613:303656.453659.563653.213654.45
2017-03-1613:003653.273659.143652.863656.80
2017-03-1612:303632.153657.003631.253653.14
2017-03-1612:00
2017-03-1611:303628.353631.323628.353631.32
2017-03-1611:003645.753647.613622.423628.77
2017-03-1610:303651.003661.353644.583645.75
2017-03-1610:003658.943664.943646.443650.65
2017-03-1609:303683.723686.893658.733659.76
2017-03-1609:003633.673687.453628.083687.45
2017-03-1515:003635.533636.093635.533636.09
2017-03-1514:303639.613641.753630.703637.47
2017-03-1514:003651.823652.033637.263639.81
2017-03-1513:303635.603653.623635.603651.89
2017-03-1513:003663.423668.123635.193635.33
2017-03-1512:303697.733701.043664.043664.66
2017-03-1512:00
2017-03-1511:303696.423696.423695.383695.38
2017-03-1511:003709.743714.023697.183697.18
2017-03-1510:303702.223710.303699.183709.19
2017-03-1510:003722.513722.723695.323702.49
2017-03-1509:303729.973733.973721.823721.82
2017-03-1509:003761.723761.723714.923729.56
2017-03-1415:003784.853784.853784.713784.71
2017-03-1414:303777.333788.443774.503784.23
2017-03-1414:003781.263786.713774.503776.84
2017-03-1413:303774.363783.683774.223779.88
2017-03-1413:003790.863793.763774.083774.98
2017-03-1412:303778.363796.173777.953790.93
2017-03-1412:00
2017-03-1411:303775.053775.053772.493772.49
2017-03-1411:003779.123783.263774.223778.78
2017-03-1410:303788.093792.653778.503778.84
2017-03-1410:003798.793803.773788.163790.86
2017-03-1409:303790.583804.663780.573797.97
2017-03-1409:003805.493810.393784.783790.79
2017-03-1315:003801.423801.423796.453796.45
2017-03-1314:303807.293813.503800.113804.11
2017-03-1314:003820.823828.893806.253806.25
2017-03-1313:303835.113835.523817.783823.09
2017-03-1313:003850.713852.853831.653835.18
2017-03-1312:303856.713866.793851.603851.60
2017-03-1312:00
2017-03-1311:303855.063857.753855.063857.75
2017-03-1311:003860.303865.003853.053858.51
2017-03-1310:303848.503863.823848.223860.30
2017-03-1310:003855.893856.583846.433848.36
2017-03-1309:303863.133877.283853.543857.13
2017-03-1309:003865.273890.953855.403864.38
2017-03-1015:003876.323876.323871.283871.28
2017-03-1014:303878.463882.953870.453880.18
2017-03-1014:003873.563878.393868.103878.39
2017-03-1013:303872.803879.773871.903873.42
2017-03-1013:003866.793873.703855.263872.94
2017-03-1012:303886.953887.233863.693866.72
2017-03-1012:00
2017-03-1011:303881.703881.703881.503881.50
2017-03-1011:003885.853894.413880.053882.74
2017-03-1010:303889.923891.023882.393882.46
2017-03-1010:003888.743896.683887.293890.19
2017-03-1009:303901.173903.313889.163889.30
2017-03-1009:003901.313913.043893.513900.34
2017-03-0915:003884.533885.093884.533885.09
2017-03-0914:303891.303896.683882.603883.08
2017-03-0914:003889.783893.163883.643887.57
2017-03-0913:303900.483903.933890.403890.40
2017-03-0913:003892.063906.493891.573900.96
2017-03-0912:303897.443897.443884.533896.89
2017-03-0912:00
2017-03-0911:303898.273901.243898.273901.24
2017-03-0911:003895.923901.933889.573901.52
2017-03-0910:303890.193897.033888.743892.47
2017-03-0910:003891.443895.233885.503890.26
2017-03-0909:303908.213908.213879.773891.92
2017-03-0909:003884.603907.803884.333907.59
2017-03-0815:003885.293885.293884.813884.81
2017-03-0814:303882.323889.573877.703887.16
2017-03-0814:003882.053886.603877.493882.81
2017-03-0813:303865.273892.613859.413882.67
2017-03-0813:003864.513869.833860.103865.00
2017-03-0812:303868.863872.733862.173864.17
2017-03-0812:00
2017-03-0811:303871.763871.763871.693871.69
2017-03-0811:003875.843877.153870.043870.73
2017-03-0810:303881.363881.633870.803876.11
2017-03-0810:003881.773886.053876.393880.05
2017-03-0809:303875.353887.853875.353881.91
2017-03-0809:003849.883876.113847.053874.04
2017-03-0715:003860.513860.513859.543859.54
2017-03-0714:303855.543861.553855.133857.40
2017-03-0714:003856.443860.443854.923855.54
2017-03-0713:303850.363856.783848.503854.71
2017-03-0713:003856.923859.753848.083850.43
2017-03-0712:303853.813860.373852.923856.99
2017-03-0712:00
2017-03-0711:303854.503856.643854.503856.64
2017-03-0711:003859.753861.963851.123852.30
2017-03-0710:303863.693864.863857.063859.82
2017-03-0710:003865.003868.933861.063863.34
2017-03-0709:303858.583869.623858.583864.65
2017-03-0709:003864.453876.873848.573858.58
2017-03-0615:003862.513862.513861.203861.20
2017-03-0614:303870.313873.973858.443861.68
2017-03-0614:003867.073875.843863.553869.48
2017-03-0613:303863.003869.903861.133865.76
2017-03-0613:003856.093866.103856.093863.06
2017-03-0612:303852.303858.923849.813855.95
2017-03-0612:00
2017-03-0611:303853.263853.263850.223850.22
2017-03-0611:003851.613853.473849.883851.26
2017-03-0610:303850.293859.753847.533851.40
2017-03-0610:003844.563852.303840.633850.09
2017-03-0609:303841.873854.993841.043844.36
2017-03-0609:003854.233862.373836.073841.53
2017-03-0315:003859.413861.823859.413861.82
2017-03-0314:303854.573857.613845.393856.92
2017-03-0314:003851.193854.643846.363854.37
2017-03-0313:303846.703855.953844.633850.85
2017-03-0313:003853.123857.823842.633846.70
2017-03-0312:303860.513865.203847.813851.61
2017-03-0312:00
2017-03-0311:303864.583864.863864.583864.86
2017-03-0311:003866.173868.243862.243864.51
2017-03-0310:303869.283871.423858.583865.69
2017-03-0310:003873.703878.673868.173869.28
2017-03-0309:303864.173879.363864.173875.21
2017-03-0309:003839.733869.483835.803864.31
2017-03-0215:003836.283838.353836.283838.35
2017-03-0214:303838.973844.153837.523837.59
2017-03-0214:003832.903842.913832.903840.35
2017-03-0213:303830.413838.143830.413832.97
2017-03-0213:003835.523838.633829.723830.41
2017-03-0212:303847.743847.953832.763835.24
2017-03-0212:00
2017-03-0211:303845.123846.983845.123846.98
2017-03-0211:003841.803847.193837.593847.19
2017-03-0210:303847.533848.643840.493841.46
2017-03-0210:003849.673851.473839.253848.08
2017-03-0209:303848.083861.273845.533849.67
2017-03-0209:003865.693867.213840.563849.81
2017-03-0115:003824.413826.413824.413826.41
2017-03-0114:303826.203827.033815.643825.99
2017-03-0114:003823.373829.243818.813826.34
2017-03-0113:303818.813825.993817.643823.58
2017-03-0113:003818.123827.443816.193818.61
2017-03-0112:303802.323828.413802.323818.12
2017-03-0112:00
2017-03-0111:303791.413791.413789.753789.75
2017-03-0111:003773.673798.863767.943797.35
2017-03-0110:303787.473788.443768.833773.67
2017-03-0110:003815.643815.643785.543787.61
2017-03-0109:303823.233825.653813.433815.43
2017-03-0109:003824.543831.173815.503824.68
2017-02-2815:003807.703807.703802.043802.04
2017-02-2814:303834.623835.383807.223811.29
2017-02-2814:003840.423845.183830.273834.55
2017-02-2813:303839.523844.363834.283839.73
2017-02-2813:003846.633849.193838.703840.08
2017-02-2812:303819.303851.263819.023846.77
2017-02-2812:00
2017-02-2811:303816.813816.813816.673816.67
2017-02-2811:003821.513822.823809.983818.33
2017-02-2810:303818.063824.613815.093821.58
2017-02-2810:003814.883823.233809.773820.54
2017-02-2809:303814.533817.573808.393813.98
2017-02-2809:003815.643822.273807.983814.60
2017-02-2715:003795.003795.003790.443790.44
2017-02-2714:303800.183807.633791.963796.86
2017-02-2714:003813.783814.403798.523800.73
2017-02-2713:303808.673817.433807.013813.64
2017-02-2713:003808.183810.943804.943806.94
2017-02-2712:303798.663806.463798.663806.46
2017-02-2712:00
2017-02-2711:303795.213795.213794.243794.24
2017-02-2711:003788.093799.493786.653797.14
2017-02-2710:303765.663798.803764.493787.27
2017-02-2710:003778.293780.713762.483767.39
2017-02-2709:303783.063789.683771.873778.78
2017-02-2709:003768.833794.313768.833782.99
2017-02-2415:003782.783782.783782.093782.09
2017-02-2414:303788.853791.273780.713785.68
2017-02-2414:003785.613793.963784.443789.06
2017-02-2413:303786.303791.203783.193785.33
2017-02-2413:003783.333791.893778.783786.09
2017-02-2412:303794.793795.143782.093782.43
2017-02-2412:00
2017-02-2411:303792.313792.313789.963789.96
2017-02-2411:003797.553804.593790.303792.51
2017-02-2410:303812.533814.263797.553797.55
2017-02-2410:003788.233812.743785.333812.74
2017-02-2409:303785.063789.203776.223788.65
2017-02-2409:003774.633787.753774.013784.23
2017-02-2315:003791.203795.483791.203795.48
2017-02-2314:303789.273799.353788.993789.75
2017-02-2314:003787.963788.853781.193787.13
2017-02-2313:303785.403791.963785.403788.16
2017-02-2313:003782.573786.443779.673785.33
2017-02-2312:303781.543785.403777.263782.78
2017-02-2312:00
2017-02-2311:303782.573783.333782.573783.33
2017-02-2311:003782.433785.963779.263782.50
2017-02-2310:303785.333788.853779.673782.30
2017-02-2310:003786.993788.653778.913787.96
2017-02-2309:303769.323791.683767.523788.16
2017-02-2309:003779.603787.403767.803769.94
2017-02-2215:003782.573782.573781.473781.47
2017-02-2214:303775.883784.513773.813783.12
2017-02-2214:003771.113776.573768.083774.01
2017-02-2213:303766.763774.223766.493771.04
2017-02-2213:003777.743781.683766.563766.56
2017-02-2212:303777.533791.133776.573776.57
2017-02-2212:00
2017-02-2211:303779.403779.403778.643778.64
2017-02-2211:003771.733780.293771.733778.98
2017-02-2210:303789.063791.893771.873771.87
2017-02-2210:003784.513792.653780.163788.99
2017-02-2209:303783.403792.933780.573786.30
2017-02-2209:003788.233807.083781.883783.95
2017-02-2115:003777.813780.233777.813780.23
2017-02-2114:303770.353782.433769.183778.36
2017-02-2114:003770.843772.423765.943770.15
2017-02-2113:303768.423774.083764.553770.77
2017-02-2113:003769.533774.983766.693768.21
2017-02-2112:303769.043770.913761.243770.08
2017-02-2112:00
2017-02-2111:303765.873765.943765.873765.94
2017-02-2111:003769.593769.593762.003766.63
2017-02-2110:303766.633774.293766.633769.04
2017-02-2110:003763.383766.423754.203766.42
2017-02-2109:303766.693771.603756.893763.93
2017-02-2109:003742.053772.013739.433766.42
2017-02-2015:003736.113737.843736.113737.84
2017-02-2014:303734.943745.573734.873737.63
2017-02-2014:003731.073740.263731.073734.80
2017-02-2013:303733.283742.193731.353731.76
2017-02-2013:003746.613746.613728.873732.39
2017-02-2012:303747.713748.753742.123744.33
2017-02-2012:00
2017-02-2011:303746.473746.473745.993745.99
2017-02-2011:003743.783751.583739.913746.61
2017-02-2010:303740.953748.403739.363743.36
2017-02-2010:003743.913745.363729.563740.46
2017-02-2009:303749.373754.893742.883744.88
2017-02-2009:003747.853771.253741.433747.64
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

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