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 
2017-09-2115:003775.463775.463773.943773.94
2017-09-2114:303769.313775.253764.003772.84
2017-09-2114:003764.003776.363761.513769.31
2017-09-2113:303764.283770.763759.793764.00
2017-09-2113:003774.703778.773756.893764.21
2017-09-2112:303751.713774.633747.713773.94
2017-09-2112:00
2017-09-2111:303757.033757.033754.063754.06
2017-09-2111:003753.023782.713753.023756.75
2017-09-2110:303741.153757.373741.153752.95
2017-09-2110:003740.323743.223734.873741.15
2017-09-2109:303735.493752.403729.833740.53
2017-09-2109:003724.033734.803712.643734.80
2017-09-2015:003699.943699.943699.803699.80
2017-09-2014:303704.773710.713696.423702.97
2017-09-2014:003718.653718.653702.083704.70
2017-09-2013:303722.993725.623712.233717.89
2017-09-2013:003728.173728.173719.063722.17
2017-09-2012:303744.393750.953727.273727.41
2017-09-2012:00
2017-09-2011:303729.623732.663729.623732.66
2017-09-2011:003738.253739.013729.143729.48
2017-09-2010:303734.593741.223730.663738.66
2017-09-2010:003738.323743.223734.323735.21
2017-09-2009:303730.863747.983727.273738.18
2017-09-2009:003739.843739.843718.233730.04
2017-09-1915:003733.633733.633725.553725.55
2017-09-1914:303731.833732.243723.753729.28
2017-09-1914:003734.733735.833726.313731.83
2017-09-1913:303740.393740.393733.143734.80
2017-09-1913:003736.943740.183725.823740.11
2017-09-1912:303730.243742.253727.833737.08
2017-09-1912:00
2017-09-1911:303736.873739.083736.873739.08
2017-09-1911:003716.993743.013715.543737.49
2017-09-1910:303713.883720.163711.883717.47
2017-09-1910:003715.333717.203707.953713.40
2017-09-1909:303703.943715.263694.623712.02
2017-09-1909:003715.883727.073699.943704.84
2017-09-1515:003687.583687.583684.273684.27
2017-09-1514:303674.053687.653671.913684.54
2017-09-1514:003674.743682.473671.913673.91
2017-09-1513:303679.433681.093673.223674.88
2017-09-1513:003671.153683.783671.153679.64
2017-09-1512:303667.083677.923661.423671.15
2017-09-1512:00
2017-09-1511:303667.563667.983667.563667.98
2017-09-1511:003674.403675.913667.153667.15
2017-09-1510:303675.293680.263669.983674.40
2017-09-1510:003683.653690.273675.093675.29
2017-09-1509:303677.363685.993674.053683.16
2017-09-1509:003667.563704.363660.733677.23
2017-09-1415:003696.763696.763695.863695.86
2017-09-1414:303708.573713.403696.493701.11
2017-09-1414:003711.603714.233708.083709.33
2017-09-1413:303698.143714.503697.803711.47
2017-09-1413:003710.913714.093696.353697.94
2017-09-1412:303709.533714.713689.793711.12
2017-09-1412:00
2017-09-1411:303711.603712.023711.603712.02
2017-09-1411:003733.423734.183710.293711.40
2017-09-1410:303738.113742.943731.973733.49
2017-09-1410:003745.783751.783733.143738.94
2017-09-1409:303728.103746.053725.763745.50
2017-09-1409:003743.293758.343724.863728.31
2017-09-1315:003743.363743.363740.053740.05
2017-09-1314:303759.103760.343744.333745.50
2017-09-1314:003759.513762.203751.373758.82
2017-09-1313:303763.453764.073756.753759.93
2017-09-1313:003764.903770.213762.073764.14
2017-09-1312:303762.413767.383755.033764.48
2017-09-1312:00
2017-09-1311:303758.063759.033758.063759.03
2017-09-1311:003755.443759.443749.093757.44
2017-09-1310:303763.523767.873756.823759.58
2017-09-1310:003761.723766.483758.963763.59
2017-09-1309:303763.723765.523748.123761.17
2017-09-1309:003746.333766.283736.803762.00
2017-09-1215:003718.783718.783717.953717.95
2017-09-1214:303711.473719.063709.603715.19
2017-09-1214:003698.213712.853698.073711.53
2017-09-1213:303700.833701.943693.523698.21
2017-09-1213:003693.933703.393693.933701.11
2017-09-1212:303688.893698.973683.583693.93
2017-09-1212:00
2017-09-1211:303687.303691.383687.303691.38
2017-09-1211:003684.963687.863680.473687.51
2017-09-1210:303685.513686.343679.233684.96
2017-09-1210:003689.653693.313684.753685.85
2017-09-1209:303700.353700.353685.583689.93
2017-09-1209:003667.633696.073654.243696.07
2017-09-1115:003626.623628.423626.623628.42
2017-09-1114:303618.963634.083618.553634.08
2017-09-1114:003622.073626.003617.243619.10
2017-09-1113:303617.653627.043617.653622.00
2017-09-1113:003627.043631.733613.513617.72
2017-09-1112:303626.143632.423622.623627.04
2017-09-1112:00
2017-09-1111:303626.423626.423620.833620.83
2017-09-1111:003641.333644.783620.963622.28
2017-09-1110:303657.343657.343640.023641.74
2017-09-1110:003671.433675.713650.443657.34
2017-09-1109:303646.583676.953645.893671.98
2017-09-1109:003617.933659.213617.933650.86
2017-09-0815:003590.873591.973590.873591.97
2017-09-0814:303581.133589.973574.513589.49
2017-09-0814:003598.393598.393578.793581.27
2017-09-0813:303591.563599.363583.073598.46
2017-09-0813:003582.313597.563582.313591.56
2017-09-0812:303599.983605.363577.543582.03
2017-09-0812:00
2017-09-0811:303601.643601.913601.643601.91
2017-09-0811:003596.253617.313596.113601.43
2017-09-0810:303593.903605.163592.873596.32
2017-09-0810:003579.063598.113579.063593.90
2017-09-0809:303595.843603.713569.953579.75
2017-09-0809:003588.243610.823585.073595.70
2017-09-0715:003615.653615.653610.473610.47
2017-09-0714:303619.863628.703611.783611.99
2017-09-0714:003631.323631.603615.033620.14
2017-09-0713:303636.843637.053622.343631.32
2017-09-0713:003642.303643.263619.933636.84
2017-09-0712:303673.363677.923638.773641.74
2017-09-0712:00
2017-09-0711:303667.153667.293667.153667.29
2017-09-0711:003665.563673.643659.693666.66
2017-09-0710:303677.643680.473652.103665.15
2017-09-0710:003686.613697.733677.503677.50
2017-09-0709:303674.813702.223674.263691.17
2017-09-0709:003685.583693.663656.523679.64
2017-09-0615:003671.503671.503669.013669.01
2017-09-0614:303669.293673.713663.213671.29
2017-09-0614:003677.993678.053665.973668.60
2017-09-0613:303673.713682.543666.463677.85
2017-09-0613:003689.583694.833673.153673.71
2017-09-0612:303652.863704.493652.373688.69
2017-09-0612:00
2017-09-0611:303660.043660.043659.763659.76
2017-09-0611:003658.033664.323652.653659.76
2017-09-0610:303658.933669.563655.553658.24
2017-09-0610:003628.013673.503621.933658.79
2017-09-0609:303650.723660.043624.003628.35
2017-09-0609:003616.683667.293566.083651.20
2017-09-0515:003676.193676.603676.193676.60
2017-09-0514:303681.923685.723666.873673.08
2017-09-0514:003698.763701.943681.783682.47
2017-09-0513:303704.363705.183690.343698.63
2017-09-0513:003713.263724.243695.043704.22
2017-09-0512:303685.513711.743654.933711.74
2017-09-0512:00
2017-09-0511:303695.863699.593695.863699.59
2017-09-0511:003714.853714.853674.333690.41
2017-09-0510:303719.683725.203705.743715.47
2017-09-0510:003746.673746.673719.403719.82
2017-09-0509:303792.653792.793745.083746.95
2017-09-0509:003799.903811.983788.783792.30
2017-09-0415:003790.093790.093784.503784.50
2017-09-0414:303778.363790.163778.363788.23
2017-09-0414:003792.233792.923777.183777.46
2017-09-0413:303798.523799.073791.343792.23
2017-09-0413:003794.033801.073787.063797.83
2017-09-0412:303817.843826.613789.133794.30
2017-09-0412:00
2017-09-0411:303820.193820.193819.573819.57
2017-09-0411:003821.303823.513816.193819.02
2017-09-0410:303807.013824.683805.213820.26
2017-09-0410:003827.993827.993799.623807.21
2017-09-0409:303856.503861.753827.653828.20
2017-09-0409:003877.633885.083843.323849.94
2017-09-0115:003897.993899.233897.993899.23
2017-09-0114:303893.923903.313892.613900.41
2017-09-0114:003895.373899.173889.783892.75
2017-09-0113:303900.683904.553890.813895.44
2017-09-0113:003907.033910.493895.783900.55
2017-09-0112:303921.263922.773905.453906.97
2017-09-0112:00
2017-09-0111:303915.113916.493915.113916.49
2017-09-0111:003898.343931.613898.063914.56
2017-09-0110:303899.303900.613891.573897.65
2017-09-0110:003879.633899.443871.143899.44
2017-09-0109:303873.423902.823872.933880.25
2017-09-0109:003879.913892.053872.383881.70
2017-08-3115:003850.703852.913850.703852.91
2017-08-3114:303840.213851.533829.793851.53
2017-08-3114:003839.663841.043830.203840.83
2017-08-3113:303839.313846.013836.073839.73
2017-08-3113:003846.293848.913832.833839.38
2017-08-3112:303855.123859.473843.463846.42
2017-08-3112:00
2017-08-3111:303848.563848.563848.293848.29
2017-08-3111:003858.993860.163848.563850.15
2017-08-3110:303858.303859.473851.883858.71
2017-08-3110:003850.083862.923848.013858.16
2017-08-3109:303865.963869.413849.463849.46
2017-08-3109:003862.233890.613861.273865.75
2017-08-3015:003848.563848.563847.743847.74
2017-08-3014:303849.743850.643842.773844.56
2017-08-3014:003852.223857.123844.493849.74
2017-08-3013:303848.983856.233842.903855.74
2017-08-3013:003840.213848.433839.453848.36
2017-08-3012:303842.903845.603833.583840.14
2017-08-3012:00
2017-08-3011:303841.183841.183839.523839.52
2017-08-3011:003832.623841.113826.543840.49
2017-08-3010:303861.343861.473831.313832.69
2017-08-3010:003846.293855.883841.803852.91
2017-08-3009:303857.813861.203845.873845.87
2017-08-3009:003830.693859.403828.893857.95
2017-08-2915:003807.843807.843800.453800.45
2017-08-2914:303811.703811.703798.173803.21
2017-08-2914:003806.803814.053801.003813.29
2017-08-2913:303800.933807.353800.453806.66
2017-08-2913:003809.083809.773800.723800.72
2017-08-2912:303808.733813.293803.563808.59
2017-08-2912:00
2017-08-2911:303802.453802.453800.173800.17
2017-08-2911:003799.283807.213798.523805.83
2017-08-2910:303795.203800.793791.343798.86
2017-08-2910:003792.583799.553787.133795.34
2017-08-2909:303790.163799.343779.603792.58
2017-08-2909:003787.683805.423782.983790.51
2017-08-2815:003808.943808.943807.633807.63
2017-08-2814:303808.253814.053804.453810.80
2017-08-2814:003795.963808.253795.893808.25
2017-08-2813:303804.453805.353794.583796.03
2017-08-2813:003806.943810.323800.733800.73
2017-08-2812:303810.603810.873801.693807.56
2017-08-2812:00
2017-08-2811:303808.183808.183804.803804.80
2017-08-2811:003809.843814.463802.663805.07
2017-08-2810:303816.403820.473811.013811.01
2017-08-2810:003822.883822.883813.223816.33
2017-08-2809:303806.393823.093803.563823.02
2017-08-2809:003820.263822.133797.343806.94
2017-08-2515:003807.283807.283806.663806.66
2017-08-2514:303809.983811.363801.973806.80
2017-08-2514:003799.003811.563796.313806.52
2017-08-2513:303786.643808.733783.333799.07
2017-08-2513:003779.193788.583776.223786.57
2017-08-2512:303791.203791.343778.983780.15
2017-08-2512:00
2017-08-2511:303799.553799.553798.523798.52
2017-08-2511:003796.313799.553789.403799.55
2017-08-2510:303792.513797.343787.953796.31
2017-08-2510:003810.043811.773791.753791.82
2017-08-2509:303801.073817.913801.073810.53
2017-08-2509:003774.493816.743774.493804.31
2017-08-2415:003768.903768.903759.793759.79
2017-08-2414:303769.943775.803760.893765.86
2017-08-2414:003769.663778.503768.693769.32
2017-08-2413:303767.663777.603767.663769.80
2017-08-2413:003771.463774.563762.833770.90
2017-08-2412:303771.873781.813765.383774.91
2017-08-2412:00
2017-08-2411:303762.963762.963762.833762.83
2017-08-2411:003738.253769.943738.253762.90
2017-08-2410:303732.933741.983725.693741.08
2017-08-2410:003739.983747.163731.283732.80
2017-08-2409:303749.023752.133728.103740.67
2017-08-2409:003796.103805.143738.463746.81
2017-08-2315:003812.323812.323812.253812.25
2017-08-2314:303814.953822.883808.533813.63
2017-08-2314:003823.513827.233811.563815.22
2017-08-2313:303832.133834.623824.403824.40
2017-08-2313:003832.963833.103824.333832.13
2017-08-2312:303842.833849.253832.273832.27
2017-08-2312:00
2017-08-2311:303849.053849.253849.053849.25
2017-08-2311:003841.323854.643841.323849.05
2017-08-2310:303833.583850.293827.513840.69
2017-08-2310:003835.453837.173823.443834.27
2017-08-2309:303827.653844.843824.273835.45
2017-08-2309:003822.683839.183817.293827.23
2017-08-2215:003797.343797.343796.443796.44
2017-08-2214:303796.513804.943793.133797.96
2017-08-2214:003806.253807.423788.583796.44
2017-08-2213:303799.623811.083798.863805.56
2017-08-2213:003806.043806.043795.133799.62
2017-08-2212:303805.283807.903800.523806.11
2017-08-2212:00
2017-08-2211:303802.523802.523802.453802.45
2017-08-2211:003798.653804.733791.343802.45
2017-08-2210:303811.223812.053794.443798.79
2017-08-2210:003816.813820.543810.323811.29
2017-08-2209:303809.153827.373807.493816.95
2017-08-2209:003792.233813.773788.233809.15
2017-08-2115:003794.513794.513790.023790.02
2017-08-2114:303786.853790.653781.603784.09
2017-08-2114:003784.573788.023778.433786.85
2017-08-2113:303787.613793.753783.953784.57
2017-08-2113:003801.693802.733778.773787.75
2017-08-2112:303801.423811.633799.973802.73
2017-08-2112:00
2017-08-2111:303800.243802.113800.243802.11
2017-08-2111:003792.723803.143784.503802.80
2017-08-2110:303816.403816.533783.813792.72
2017-08-2110:003820.193826.403811.493816.40
2017-08-2109:303817.983829.993814.533824.26
2017-08-2109:003850.773858.713802.383816.19
2017-08-1815:003826.133830.483826.133830.48
2017-08-1814:303829.513833.313823.923827.30
2017-08-1814:003833.523839.663828.963829.51
2017-08-1813:303850.503851.333829.103832.89
2017-08-1813:003858.573862.033850.293850.50
2017-08-1812:303852.573860.163849.463858.71
2017-08-1812:00
2017-08-1811:303848.503848.503848.433848.43
2017-08-1811:003853.603856.923843.113848.01
2017-08-1810:303858.573863.543849.533853.74
2017-08-1810:003867.823867.823848.503858.57
2017-08-1809:303844.633873.073844.633867.82
2017-08-1809:003832.693856.853832.693844.01
2017-08-1715:003876.323876.323874.383874.38
2017-08-1714:303883.293885.703875.423878.32
2017-08-1714:003880.393884.463878.113883.15
2017-08-1713:303877.143883.433877.143879.49
2017-08-1713:003877.283882.603875.833877.14
2017-08-1712:303876.803885.843872.313877.56
2017-08-1712:00
2017-08-1711:303878.043881.353878.043881.35
2017-08-1711:003889.293891.233867.693878.80
2017-08-1710:303885.013892.753880.323889.16
2017-08-1710:003870.453898.753868.863885.22
2017-08-1709:303872.663883.843867.413870.45
2017-08-1709:003873.073887.503867.003872.45

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