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 
2017-07-2615:004227.004227.004222.934222.93
2017-07-2614:304211.954227.214210.504227.14
2017-07-2614:004222.514222.654211.544211.88
2017-07-2613:304224.524224.524217.064222.38
2017-07-2613:004227.624229.904216.714224.45
2017-07-2612:304242.054242.954230.314230.80
2017-07-2612:00
2017-07-2611:304242.394245.714242.394245.71
2017-07-2611:004243.984246.264236.734242.67
2017-07-2610:304226.174254.684225.904243.98
2017-07-2610:004214.304229.904210.434226.17
2017-07-2609:304220.244221.414212.644214.30
2017-07-2609:004243.984247.024214.994220.65
2017-07-2515:004227.354228.174227.354228.17
2017-07-2514:304227.904233.354224.794232.66
2017-07-2514:004225.274230.804223.624227.90
2017-07-2513:304225.484226.724220.174225.27
2017-07-2513:004221.684227.214215.064225.48
2017-07-2512:304225.694230.184211.474221.62
2017-07-2512:00
2017-07-2511:304229.624232.254229.624232.25
2017-07-2511:004236.114251.164223.074225.48
2017-07-2510:304200.984236.184200.984235.15
2017-07-2510:004191.384209.264189.654200.35
2017-07-2509:304205.324206.644187.034190.83
2017-07-2509:004197.664217.754195.454204.98
2017-07-2415:004198.084198.084191.934191.93
2017-07-2414:304196.284201.184190.484197.94
2017-07-2414:004191.934200.014189.864196.63
2017-07-2413:304211.954211.954190.344191.24
2017-07-2413:004199.664211.264187.864211.26
2017-07-2412:304216.374216.374198.424200.70
2017-07-2412:00
2017-07-2411:304211.544212.574211.544212.57
2017-07-2411:004212.024217.824208.784213.54
2017-07-2410:304230.244230.454204.224211.95
2017-07-2410:004240.124240.124222.724230.24
2017-07-2409:304245.784246.674220.794240.46
2017-07-2409:004268.284287.064239.364244.60
2017-07-2115:004277.674277.674276.574276.57
2017-07-2114:304275.674290.304273.114284.30
2017-07-2114:004301.764301.764275.534275.67
2017-07-2113:304300.874301.764289.414301.62
2017-07-2113:004298.034304.944297.694300.93
2017-07-2112:304322.204325.994291.824297.21
2017-07-2112:00
2017-07-2111:304325.104325.104323.514323.51
2017-07-2111:004337.594337.804322.754324.20
2017-07-2110:304346.434346.564333.174337.59
2017-07-2110:004346.844350.574333.724346.50
2017-07-2109:304348.914359.134335.314346.63
2017-07-2109:004288.924395.444285.614349.53
2017-07-2015:004265.184265.184260.484260.48
2017-07-2014:304262.904266.494255.994262.41
2017-07-2014:004267.874268.144259.454262.76
2017-07-2013:304266.144270.424263.314267.87
2017-07-2013:004260.694269.594257.794266.14
2017-07-2012:304263.314268.144255.444260.96
2017-07-2012:00
2017-07-2011:304254.754255.104254.754255.10
2017-07-2011:004266.974268.284254.064259.65
2017-07-2010:304264.074268.974257.654266.97
2017-07-2010:004259.034265.804257.174264.07
2017-07-2009:304274.984286.234258.074258.76
2017-07-2009:004243.364274.014236.114270.63
2017-07-1915:004221.894223.204221.894223.20
2017-07-1914:304221.824228.104220.724226.79
2017-07-1914:004224.794228.804220.244221.48
2017-07-1913:304237.494237.494218.654225.21
2017-07-1913:004238.874238.874227.144237.49
2017-07-1912:304229.004240.254224.724238.94
2017-07-1912:00
2017-07-1911:304226.524226.524223.074223.07
2017-07-1911:004224.034229.214222.104226.31
2017-07-1910:304222.104230.184220.584224.03
2017-07-1910:004224.104237.424221.824222.10
2017-07-1909:304212.504224.314204.364224.31
2017-07-1909:004223.894240.884210.574211.74
2017-07-1815:004225.414225.414222.584222.58
2017-07-1814:304213.334219.344210.094211.95
2017-07-1814:004220.794224.034212.164213.33
2017-07-1813:304224.174227.074220.304220.72
2017-07-1813:004226.524233.974219.134224.24
2017-07-1812:304224.174229.214203.944226.59
2017-07-1812:00
2017-07-1811:304231.834232.524231.834232.52
2017-07-1811:004225.904238.674221.414231.69
2017-07-1810:304236.394243.294223.004225.96
2017-07-1810:004246.194252.614228.174236.73
2017-07-1809:304264.284271.664236.874246.19
2017-07-1809:004261.524294.584259.034261.38
2017-07-1415:004237.844237.844230.594230.59
2017-07-1414:304229.214236.184227.284231.00
2017-07-1414:004222.244229.694221.204229.28
2017-07-1413:304221.484222.384216.994222.24
2017-07-1413:004225.214230.454220.514221.55
2017-07-1412:304230.184231.834221.414225.21
2017-07-1412:00
2017-07-1411:304224.454227.764224.454227.76
2017-07-1411:004221.204231.564218.654224.86
2017-07-1410:304228.594229.624219.204221.13
2017-07-1410:004238.394244.334229.144229.14
2017-07-1409:304233.704243.784223.074237.77
2017-07-1409:004245.984257.724229.004233.77
2017-07-1315:004240.254242.394240.254242.39
2017-07-1314:304228.734237.704227.144234.73
2017-07-1314:004242.604243.224227.624228.59
2017-07-1313:304232.114248.264231.974242.33
2017-07-1313:004239.704239.914230.114232.45
2017-07-1312:304251.164251.234228.804240.46
2017-07-1312:00
2017-07-1311:304258.764258.764257.034257.03
2017-07-1311:004271.804271.944255.034255.03
2017-07-1310:304235.014279.534235.014272.29
2017-07-1310:004239.774242.124227.554234.25
2017-07-1309:304250.894266.624236.464239.43
2017-07-1309:004221.554253.854215.544251.23
2017-07-1215:004205.194209.674205.194209.67
2017-07-1214:304209.054209.954197.874205.67
2017-07-1214:004203.944209.054200.984209.05
2017-07-1213:304204.294209.404202.984204.01
2017-07-1213:004191.034216.024191.034207.67
2017-07-1212:304227.694229.974191.594194.00
2017-07-1212:00
2017-07-1211:304230.114233.424230.114233.42
2017-07-1211:004237.424242.194220.654233.49
2017-07-1210:304237.224250.894231.974237.36
2017-07-1210:004240.534246.264231.974236.53
2017-07-1209:304234.254264.284233.214240.46
2017-07-1209:004231.634238.534214.994234.04
2017-07-1115:004231.974231.974230.944230.94
2017-07-1114:304216.654236.674216.444229.76
2017-07-1114:004207.464218.994205.744216.78
2017-07-1113:304203.124213.544203.124207.26
2017-07-1113:004225.834227.554199.324202.84
2017-07-1112:304227.834235.284222.034226.17
2017-07-1112:00
2017-07-1111:304235.284235.284235.284235.28
2017-07-1111:004236.874239.434221.894234.94
2017-07-1110:304257.444257.864236.044236.87
2017-07-1110:004249.854260.004244.814256.82
2017-07-1109:304249.374278.434237.564250.06
2017-07-1109:004257.584262.484225.344249.44
2017-07-1015:004232.944232.944232.944232.94
2017-07-1014:304221.344231.634220.654224.93
2017-07-1014:004222.034228.734215.264221.06
2017-07-1013:304230.314230.314218.654222.72
2017-07-1013:004236.664236.804228.104229.62
2017-07-1012:304236.534246.814231.834236.66
2017-07-1012:00
2017-07-1011:304234.254234.254231.144231.14
2017-07-1011:004225.764242.334221.064234.04
2017-07-1010:304222.724236.944219.964224.93
2017-07-1010:004219.754231.564213.544222.79
2017-07-1009:304173.984219.824172.464219.82
2017-07-1009:004204.154204.154161.284173.98
2017-07-0715:004176.334176.334172.404172.40
2017-07-0714:304164.044179.714163.974172.19
2017-07-0714:004164.044167.704161.284164.53
2017-07-0713:304149.824172.264149.484164.04
2017-07-0713:004164.464164.464148.994148.99
2017-07-0712:304154.724180.684154.454164.59
2017-07-0712:00
2017-07-0711:304154.654154.654151.134151.13
2017-07-0711:004157.354157.354147.544154.59
2017-07-0710:304165.494165.494151.414157.76
2017-07-0710:004149.274170.954149.274165.56
2017-07-0709:304144.234166.324144.234149.41
2017-07-0709:004138.714153.694126.214143.19
2017-07-0615:004147.964147.964147.824147.82
2017-07-0614:304138.644158.664138.364155.28
2017-07-0614:004163.774164.394133.744138.09
2017-07-0613:304139.954170.394139.884163.35
2017-07-0613:004145.684146.514138.164139.74
2017-07-0612:304158.244161.904134.634144.58
2017-07-0612:00
2017-07-0611:304167.984167.984164.804164.80
2017-07-0611:004139.544166.674139.544165.08
2017-07-0610:304142.094155.624139.194139.19
2017-07-0610:004117.104145.754105.644142.02
2017-07-0609:304143.194148.104120.554120.83
2017-07-0609:004196.214201.254135.124143.89
2017-07-0515:004172.194172.194170.884170.88
2017-07-0514:304161.634176.684161.074172.46
2017-07-0514:004154.524163.494153.274161.63
2017-07-0513:304146.514158.244142.924154.59
2017-07-0513:004131.534146.234127.524146.23
2017-07-0512:304137.674145.684128.354131.53
2017-07-0512:00
2017-07-0511:304137.334137.604137.334137.60
2017-07-0511:004122.284144.994122.284136.84
2017-07-0510:304173.224176.474110.064125.87
2017-07-0510:004130.914186.754127.394173.91
2017-07-0509:304096.184142.714089.834131.25
2017-07-0509:004072.854114.414057.734094.32
2017-07-0415:004104.124104.124101.574101.57
2017-07-0414:304116.554121.864101.154103.23
2017-07-0414:004121.384124.694094.044116.62
2017-07-0413:304148.514152.384114.344120.35
2017-07-0413:004162.804163.424146.304148.44
2017-07-0412:304169.774177.644159.624162.45
2017-07-0412:00
2017-07-0411:304165.984165.984162.114162.11
2017-07-0411:004178.824179.644163.284164.32
2017-07-0410:304180.474189.104166.534178.19
2017-07-0410:004153.344185.584152.724181.92
2017-07-0409:304177.854182.134147.684153.55
2017-07-0409:004229.974230.044176.744181.30
2017-07-0315:004209.334209.334208.504208.50
2017-07-0314:304227.004228.864205.124205.12
2017-07-0314:004221.064228.044217.684227.21
2017-07-0313:304219.344227.974218.104220.93
2017-07-0313:004206.774220.104204.914219.20
2017-07-0312:304216.374217.544199.594206.15
2017-07-0312:00
2017-07-0311:304216.024216.024211.194211.19
2017-07-0311:004224.314229.974210.364215.96
2017-07-0310:304222.794233.494218.234225.07
2017-07-0310:004239.224245.294221.684223.13
2017-07-0309:304237.154239.084225.074236.60
2017-07-0309:004249.374260.964229.354233.63
2017-06-3015:004242.954242.954240.124240.12
2017-06-3014:304228.384241.224227.144241.22
2017-06-3014:004228.664235.154217.614228.86
2017-06-3013:304223.764239.434222.864228.52
2017-06-3013:004213.194225.004213.194224.24
2017-06-3012:304225.964225.964195.874213.33
2017-06-3012:00
2017-06-3011:304228.934228.934221.134221.13
2017-06-3011:004215.134225.764203.944225.41
2017-06-3010:304218.164229.974212.094215.13
2017-06-3010:004228.734239.084207.124218.10
2017-06-3009:304257.104257.104226.104228.38
2017-06-3009:004255.794264.004223.624253.65
2017-06-2915:004290.794290.794290.794290.79
2017-06-2914:304273.184291.344263.934290.65
2017-06-2914:004295.144295.484252.754273.32
2017-06-2913:304287.274302.384286.024295.76
2017-06-2913:004282.644293.754276.574286.99
2017-06-2912:304253.924290.924250.204278.29
2017-06-2912:00
2017-06-2911:304255.174255.174250.684250.68
2017-06-2911:004249.444258.004242.744253.72
2017-06-2910:304240.394253.654235.424249.44
2017-06-2910:004243.224247.234228.454240.12
2017-06-2909:304217.964261.524217.824243.84
2017-06-2909:004256.274261.654202.984221.82
2017-06-2815:004216.784216.784213.194213.19
2017-06-2814:304222.104223.764204.984207.26
2017-06-2814:004207.814233.424207.814225.55
2017-06-2813:304225.344229.144206.364208.64
2017-06-2813:004230.664246.954223.554225.14
2017-06-2812:304244.404247.574211.684229.90
2017-06-2812:00
2017-06-2811:304249.094249.094246.334246.33
2017-06-2811:004277.394279.194247.024252.61
2017-06-2810:304306.664306.664273.054277.33
2017-06-2810:004296.864320.544296.314303.90
2017-06-2809:304282.714297.694270.014293.62
2017-06-2809:004295.904305.154267.184282.36
2017-06-2715:004314.674321.584314.674321.58
2017-06-2714:304317.784325.514311.914315.71
2017-06-2714:004322.894322.894314.814318.26
2017-06-2713:304323.854325.724318.264322.82
2017-06-2713:004328.554330.414322.684323.65
2017-06-2712:304328.204332.284310.534331.65
2017-06-2712:00
2017-06-2711:304328.694328.694325.854325.85
2017-06-2711:004326.894329.314315.434324.13
2017-06-2710:304342.704346.914313.774328.27
2017-06-2710:004321.784346.014319.574342.15
2017-06-2709:304326.964343.804302.524321.23
2017-06-2709:004432.924432.924305.974327.17
2017-06-2615:004459.994462.064459.994462.06
2017-06-2614:304455.014460.474449.354457.22
2017-06-2614:004444.804456.194443.074454.26
2017-06-2613:304445.834451.914439.484448.39
2017-06-2613:004456.404456.404438.864446.25
2017-06-2612:304442.044458.744440.934456.88
2017-06-2612:00
2017-06-2611:304443.834443.834441.764441.76
2017-06-2611:004435.004449.424431.064443.76
2017-06-2610:304450.874451.294411.734435.06
2017-06-2610:004438.034464.274436.514450.46
2017-06-2609:304408.974441.694401.244439.83
2017-06-2609:004360.444426.504349.954408.76
2017-06-2315:004348.774348.774347.884347.88
2017-06-2314:304326.824359.204326.824347.53
2017-06-2314:004365.694366.584318.614326.61
2017-06-2313:304434.584435.754363.344364.93
2017-06-2313:004448.184453.574412.214433.27
2017-06-2312:304489.954489.954446.734449.01
2017-06-2312:00
2017-06-2311:304480.704480.704477.454477.45
2017-06-2311:004473.244491.124471.314491.12
2017-06-2310:304476.284476.284447.354473.52
2017-06-2310:004474.974498.024464.964476.55
2017-06-2309:304536.544539.794474.484476.48
2017-06-2309:004566.574577.344512.664531.43
2017-06-2215:004593.704594.944593.704594.94
2017-06-2214:304581.004598.674561.884590.80
2017-06-2214:004527.644630.154527.434580.10
2017-06-2213:304530.814539.724525.364527.78
2017-06-2213:004525.224535.024520.394530.26
2017-06-2212:304517.904528.194517.284525.08
2017-06-2212:00
2017-06-2211:304514.734514.734510.104510.10
2017-06-2211:004516.394518.254502.794516.39
2017-06-2210:304500.584524.054493.474515.69
2017-06-2210:004501.474501.684480.424500.78
2017-06-2209:304524.254525.914501.544501.54
2017-06-2209:004508.384527.094494.504524.67
2017-06-2115:004460.264461.644460.264461.64
2017-06-2114:304469.034469.654453.154457.09
2017-06-2114:004460.684470.344459.094468.13
2017-06-2113:304446.594460.404445.144460.40
2017-06-2113:004441.624449.984441.624446.73
2017-06-2112:304490.294490.294435.694441.21
2017-06-2112:00
2017-06-2111:304490.504491.744490.504491.74
2017-06-2111:004477.114498.094477.114490.08
2017-06-2110:304470.694481.804467.994477.66
2017-06-2110:004450.534474.624437.204470.89
2017-06-2109:304420.154452.054412.634450.53
2017-06-2109:004391.514426.574391.514420.57

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