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 
2017-04-2515:003852.713852.713851.743851.74
2017-04-2514:303854.853863.413850.573852.22
2017-04-2514:003849.953860.233847.743854.71
2017-04-2513:303858.853862.993848.223850.02
2017-04-2513:003838.283860.163837.873858.85
2017-04-2512:303829.443838.833826.133838.83
2017-04-2512:00
2017-04-2511:303827.993828.483827.993828.48
2017-04-2511:003827.103835.523827.103832.14
2017-04-2510:303818.543831.933817.853830.55
2017-04-2510:003817.293821.573813.153818.54
2017-04-2509:303816.603826.063809.633817.64
2017-04-2509:003791.613827.723779.193816.40
2017-04-2415:003797.833798.663797.833798.66
2017-04-2414:303801.073811.083795.623801.28
2017-04-2414:003799.283807.283799.283801.07
2017-04-2413:303799.483803.003797.273799.28
2017-04-2413:003787.473798.793787.273798.59
2017-04-2412:303779.603794.443779.603787.27
2017-04-2412:00
2017-04-2411:303780.223780.853780.223780.85
2017-04-2411:003807.223807.633780.643780.64
2017-04-2410:303787.613808.803779.053803.97
2017-04-2410:003802.043805.143786.993786.99
2017-04-2409:303792.303816.053785.613801.69
2017-04-2409:003819.433827.303791.343792.03
2017-04-2115:003801.353801.353795.073795.07
2017-04-2114:303801.563804.663795.833797.55
2017-04-2114:003792.793801.693788.783801.28
2017-04-2113:303796.033799.763787.893792.37
2017-04-2113:003797.343800.113793.553796.03
2017-04-2112:303798.453806.873791.483797.07
2017-04-2112:00
2017-04-2111:303813.773813.843813.773813.84
2017-04-2111:003824.823827.653804.943813.84
2017-04-2110:303837.043839.113822.893822.89
2017-04-2110:003845.463845.743828.753837.04
2017-04-2109:303846.223856.923836.693845.67
2017-04-2109:003843.183850.153823.783845.60
2017-04-2015:003828.343828.343827.243827.24
2017-04-2014:303832.343840.283826.683833.45
2017-04-2014:003846.013846.083835.103839.32
2017-04-2013:303837.803846.363835.243846.01
2017-04-2013:003828.483838.563823.783838.56
2017-04-2012:303822.893828.553810.873827.10
2017-04-2012:00
2017-04-2011:303821.023821.023817.643817.64
2017-04-2011:003831.313838.143821.163821.16
2017-04-2010:303825.373835.593821.853831.03
2017-04-2010:003845.183845.803797.413824.27
2017-04-2009:303859.063863.203842.083845.18
2017-04-2009:003829.513869.763822.133859.06
2017-04-1915:003825.443825.443823.513823.51
2017-04-1914:303814.673826.343806.183820.19
2017-04-1914:003812.673816.333803.073814.81
2017-04-1913:303810.053816.053801.833812.39
2017-04-1913:003819.783826.063810.813811.29
2017-04-1912:303827.583831.103813.013820.06
2017-04-1912:00
2017-04-1911:303820.193821.643820.193821.64
2017-04-1911:003815.503828.343815.503818.33
2017-04-1910:303821.233821.713799.553815.43
2017-04-1910:003829.103831.863820.473821.57
2017-04-1909:303823.233840.213821.373829.31
2017-04-1909:003765.453827.173765.453823.23
2017-04-1815:003765.593765.593760.893760.89
2017-04-1814:303771.253778.153762.903769.25
2017-04-1814:003777.743782.853769.663771.32
2017-04-1813:303780.293783.883772.223778.43
2017-04-1813:003768.353785.133764.353784.02
2017-04-1812:303769.663778.223761.863764.83
2017-04-1812:00
2017-04-1811:303761.453762.143761.453762.14
2017-04-1811:003745.713760.343745.713760.27
2017-04-1810:303773.803773.803738.253745.98
2017-04-1810:003766.763773.733759.653773.60
2017-04-1809:303760.273774.773758.003767.25
2017-04-1809:003774.773786.303754.683760.89
2017-04-1715:003731.423731.493731.423731.49
2017-04-1714:303735.493738.393724.313734.11
2017-04-1714:003719.613734.523718.583734.52
2017-04-1713:303731.693736.393719.753719.75
2017-04-1713:003732.183735.913725.203731.69
2017-04-1712:303707.883740.603704.503732.32
2017-04-1712:00
2017-04-1711:303691.103691.103690.553690.55
2017-04-1711:003696.283712.163687.653694.55
2017-04-1710:303692.693702.913684.483699.59
2017-04-1710:003693.243715.823690.213692.14
2017-04-1709:303714.713723.073677.163693.17
2017-04-1709:003634.983725.553629.803715.33
2017-04-1415:003652.793652.793650.443650.44
2017-04-1414:303653.833656.173638.023652.31
2017-04-1414:003662.943667.703652.723655.34
2017-04-1413:303675.503678.063658.803662.94
2017-04-1413:003694.493694.493670.323675.09
2017-04-1412:303692.833699.253684.753693.93
2017-04-1412:00
2017-04-1411:303692.143692.143690.213690.21
2017-04-1411:003706.503706.703690.143691.17
2017-04-1410:303709.603713.263700.633706.98
2017-04-1410:003700.083716.093694.903709.26
2017-04-1409:303711.123720.863686.483699.66
2017-04-1409:003720.653737.423683.033711.05
2017-04-1315:003735.703735.703735.083735.08
2017-04-1314:303731.493749.783728.933738.67
2017-04-1314:003725.963737.843713.613731.69
2017-04-1313:303690.073730.933685.863726.10
2017-04-1313:003674.263689.793672.463689.65
2017-04-1312:303655.553678.403651.003675.23
2017-04-1312:00
2017-04-1311:303657.623657.623648.923648.92
2017-04-1311:003636.913652.103633.183648.44
2017-04-1310:303639.813659.903634.503636.91
2017-04-1310:003640.293646.303622.833634.29
2017-04-1309:303679.853679.853639.403641.05
2017-04-1309:003637.743685.243617.583681.09
2017-04-1215:003674.883677.503674.883677.50
2017-04-1214:303684.963686.483672.883675.29
2017-04-1214:003680.333686.203673.643684.96
2017-04-1213:303670.813698.013669.913680.89
2017-04-1213:003669.083679.373662.663670.60
2017-04-1212:303677.303677.303648.233669.15
2017-04-1212:00
2017-04-1211:303679.443679.993679.443679.99
2017-04-1211:003682.273690.623675.983680.26
2017-04-1210:303672.123700.353666.253682.47
2017-04-1210:003679.163679.163650.373672.46
2017-04-1209:303690.693700.633665.353676.12
2017-04-1209:003709.403724.173686.273689.10
2017-04-1115:003771.873771.873768.353768.35
2017-04-1114:303765.873773.043760.963765.80
2017-04-1114:003763.453769.803755.513765.59
2017-04-1113:303760.693767.943756.753763.45
2017-04-1113:003763.933764.483750.403759.93
2017-04-1112:303786.583790.033749.923760.76
2017-04-1112:00
2017-04-1111:303792.723794.103792.723794.10
2017-04-1111:003813.913815.713799.833799.83
2017-04-1110:303823.713830.273809.153814.46
2017-04-1110:003805.013837.453804.453824.47
2017-04-1109:303768.013817.923767.803806.11
2017-04-1109:003852.983854.433763.103771.25
2017-04-1015:003876.873882.053876.873882.05
2017-04-1014:303887.433893.713861.823878.80
2017-04-1014:003880.943893.713874.593888.12
2017-04-1013:303875.423881.563864.583880.94
2017-04-1013:003878.323878.943856.503876.11
2017-04-1012:303883.223891.923872.453878.32
2017-04-1012:00
2017-04-1011:303886.673886.673884.263884.26
2017-04-1011:003883.773889.783869.973886.60
2017-04-1010:303881.843890.473865.693882.81
2017-04-1010:003889.923901.103876.943882.53
2017-04-1009:303856.713894.403852.023890.61
2017-04-1009:003858.583883.913843.803855.88
2017-04-0715:003826.133826.133817.783817.78
2017-04-0714:303812.813842.153804.663823.51
2017-04-0714:003777.813805.973777.813802.52
2017-04-0713:303774.843792.863773.183778.36
2017-04-0713:003791.823801.693779.883779.88
2017-04-0712:303740.813809.083740.813792.30
2017-04-0712:00
2017-04-0711:303726.383726.383720.653720.65
2017-04-0711:003740.393746.333705.813725.62
2017-04-0710:303790.103794.173741.293741.29
2017-04-0710:003820.753837.593781.123795.14
2017-04-0709:303811.013825.853806.663821.44
2017-04-0709:003764.693834.623764.003811.77
2017-04-0615:003743.293745.433743.293745.43
2017-04-0614:303758.823760.833744.953747.92
2017-04-0614:003770.423770.423743.503759.51
2017-04-0613:303734.253771.873730.453771.87
2017-04-0613:003733.083745.223726.173729.90
2017-04-0612:303740.533752.063717.403733.90
2017-04-0612:00
2017-04-0611:303752.063754.063752.063754.06
2017-04-0611:003806.183807.153752.063752.06
2017-04-0610:303764.423812.263764.423805.42
2017-04-0610:003772.423784.373765.313766.35
2017-04-0609:303741.153777.333739.293773.32
2017-04-0609:003759.723779.263736.183740.60
2017-04-0515:003758.893761.793758.893761.79
2017-04-0514:303739.773763.663731.563760.83
2017-04-0514:003739.983744.263731.693740.74
2017-04-0513:303721.483748.953717.343740.67
2017-04-0513:003695.253725.213691.793720.65
2017-04-0512:303702.913709.053688.483696.00
2017-04-0512:00
2017-04-0511:303707.953708.853707.953708.85
2017-04-0511:003719.133723.133708.293708.29
2017-04-0510:303727.213727.413703.943719.68
2017-04-0510:003726.523736.463711.123727.14
2017-04-0509:303765.383776.573722.863726.38
2017-04-0509:003749.023798.523744.403765.11
2017-04-0415:003745.293745.293743.153743.15
2017-04-0414:303729.003741.773718.233741.77
2017-04-0414:003708.093729.493700.223728.66
2017-04-0413:303703.873712.503677.303707.33
2017-04-0413:003737.983739.563689.653703.53
2017-04-0412:303757.443764.073732.323737.15
2017-04-0412:00
2017-04-0411:303768.143768.143766.973766.97
2017-04-0411:003772.083781.613766.763768.90
2017-04-0410:303775.943779.403767.043771.80
2017-04-0410:003785.193789.963764.973775.60
2017-04-0409:303798.733799.623782.503788.44
2017-04-0409:003790.923807.983784.713798.38
2017-04-0315:003775.463775.463773.803773.80
2017-04-0314:303781.123785.133772.773774.08
2017-04-0314:003752.273784.713751.993780.85
2017-04-0313:303753.303765.733752.473753.03
2017-04-0313:003769.873773.603751.023751.78
2017-04-0312:303770.223782.993766.903770.70
2017-04-0312:00
2017-04-0311:303774.633774.633770.083770.08
2017-04-0311:003756.413776.013755.513775.94
2017-04-0310:303758.413768.563751.443756.20
2017-04-0310:003770.493777.743746.613758.48
2017-04-0309:303764.693780.433762.763770.49
2017-04-0309:003826.203826.203756.413763.66
2017-03-3115:003807.633807.633801.213801.21
2017-03-3114:303815.363820.893803.833807.91
2017-03-3114:003833.383833.383808.183814.33
2017-03-3113:303839.523841.253832.283833.38
2017-03-3113:003850.983852.573838.213839.52
2017-03-3112:303839.453852.713838.073851.47
2017-03-3112:00
2017-03-3111:303841.593841.593839.733839.73
2017-03-3111:003846.843855.473841.663844.49
2017-03-3110:303851.333857.753844.433846.91
2017-03-3110:003851.603856.023845.463851.54
2017-03-3109:303833.933854.373832.763851.95
2017-03-3109:003819.923849.193817.363834.14
2017-03-3015:003792.313792.313786.853786.85
2017-03-3014:303788.163797.693782.303793.96
2017-03-3014:003809.843812.533778.363785.13
2017-03-3013:303836.003839.323811.223811.22
2017-03-3013:003844.493848.713833.313836.07
2017-03-3012:303839.113864.383834.353843.11
2017-03-3012:00
2017-03-3011:303839.183839.523839.183839.52
2017-03-3011:003833.313842.773826.623839.04
2017-03-3010:303845.743849.463832.763833.31
2017-03-3010:003834.973846.293828.273845.81
2017-03-3009:303846.153849.333821.163835.18
2017-03-3009:003816.333862.933816.333845.81
2017-03-2915:003796.933797.283796.933797.28
2017-03-2914:303795.903798.593788.443797.90
2017-03-2914:003793.623801.353793.623795.96
2017-03-2913:303784.923800.183783.193793.76
2017-03-2913:003791.823796.453784.923784.92
2017-03-2912:303789.203793.963780.233791.68
2017-03-2912:00
2017-03-2911:303787.823787.823784.163784.16
2017-03-2911:003792.243800.523787.063787.40
2017-03-2910:303775.673798.043771.113793.55
2017-03-2910:003768.083786.443767.393774.77
2017-03-2909:303784.443788.163756.823763.52
2017-03-2909:003733.973788.853731.833782.43
2017-03-2815:003751.993751.993748.543748.54
2017-03-2814:303741.983749.163741.223744.81
2017-03-2814:003745.233745.503736.803742.46
2017-03-2813:303735.293748.403728.803741.71
2017-03-2813:003733.633737.563729.003735.15
2017-03-2812:303715.473733.703709.613733.56
2017-03-2812:00
2017-03-2811:303716.093716.093712.303712.30
2017-03-2811:003704.363716.443701.113716.03
2017-03-2810:303707.473712.853703.533703.74
2017-03-2810:003714.993714.993701.113707.26
2017-03-2809:303729.563734.463708.783715.27
2017-03-2809:003683.103733.213675.023729.69
2017-03-2715:003647.683651.203647.683651.20
2017-03-2714:303657.423660.663648.103650.93
2017-03-2714:003657.903661.833654.793657.55
2017-03-2713:303658.383660.113656.103657.90
2017-03-2713:003668.673669.703656.043659.28
2017-03-2712:303665.293675.433663.843667.63
2017-03-2712:00
2017-03-2711:303665.083665.083661.083661.08
2017-03-2711:003669.083673.573658.593668.46
2017-03-2710:303667.433672.813665.913669.64
2017-03-2710:003671.783674.123643.333667.29
2017-03-2709:303687.513689.933669.293672.40
2017-03-2709:003712.853719.613679.443686.55
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

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