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 
2017-05-2615:004343.534343.944343.534343.94
2017-05-2614:304346.014347.604331.034342.29
2017-05-2614:004340.494346.364327.514346.08
2017-05-2613:304332.624347.534329.454340.77
2017-05-2613:004328.274336.144323.374332.69
2017-05-2612:304324.134333.104324.134328.75
2017-05-2612:00
2017-05-2611:304327.514327.514322.684322.68
2017-05-2611:004329.584332.344319.924325.99
2017-05-2610:304332.214338.764326.064329.58
2017-05-2610:004297.484332.764297.484332.76
2017-05-2609:304319.164333.864297.214297.28
2017-05-2609:004332.414345.254311.634321.30
2017-05-2515:004321.644321.644317.854317.85
2017-05-2514:304313.644336.694313.364331.65
2017-05-2514:004312.744321.994310.944313.64
2017-05-2513:304309.704319.234309.564312.67
2017-05-2513:004312.264314.884303.214309.63
2017-05-2512:304304.184316.124296.314311.84
2017-05-2512:00
2017-05-2511:304301.764302.664301.764302.66
2017-05-2511:004314.054318.754296.794301.07
2017-05-2510:304319.374326.274310.194313.98
2017-05-2510:004319.304321.514312.604319.37
2017-05-2509:304304.394324.964300.734319.23
2017-05-2509:004330.964344.914280.644304.87
2017-05-2415:004338.354338.354338.014338.01
2017-05-2414:304345.254346.084333.864344.43
2017-05-2414:004348.644350.914341.254345.46
2017-05-2413:304348.504354.304345.394348.64
2017-05-2413:004340.564358.444340.564348.50
2017-05-2412:304332.834350.714332.834340.49
2017-05-2412:00
2017-05-2411:304336.214336.214335.174335.17
2017-05-2411:004345.124345.184329.244336.14
2017-05-2410:304329.384351.744328.754348.36
2017-05-2410:004312.954331.934311.634330.41
2017-05-2409:304312.394323.654309.224312.88
2017-05-2409:004326.684326.684307.224312.74
2017-05-2315:004318.054318.054316.264316.26
2017-05-2314:304313.574320.954304.944314.81
2017-05-2314:004311.704320.824304.874313.57
2017-05-2313:304305.494315.224300.734311.63
2017-05-2313:004295.484305.974291.754305.28
2017-05-2312:304305.564308.674290.234295.48
2017-05-2312:00
2017-05-2311:304308.114308.394308.114308.39
2017-05-2311:004308.324308.944303.634306.94
2017-05-2310:304296.174313.574296.174308.25
2017-05-2310:004302.454303.014276.224296.17
2017-05-2309:304314.334319.924298.044301.62
2017-05-2309:004322.544344.564302.944311.01
2017-05-2215:004305.774305.774300.044300.04
2017-05-2214:304277.744308.114273.944308.11
2017-05-2214:004274.434281.404271.944277.74
2017-05-2213:304276.364281.054272.154274.43
2017-05-2213:004280.644280.644272.634276.08
2017-05-2212:304285.264285.264267.114280.64
2017-05-2212:00
2017-05-2211:304288.234288.234285.754285.75
2017-05-2211:004281.954294.514276.984284.99
2017-05-2210:304276.504282.504271.394281.95
2017-05-2210:004286.024292.514269.464276.43
2017-05-2209:304267.524285.954260.144285.95
2017-05-2209:004250.614276.434249.924262.69
2017-05-1915:004235.294235.294235.084235.08
2017-05-1914:304239.844241.014230.254239.50
2017-05-1914:004228.114243.364224.864240.12
2017-05-1913:304240.884241.774227.214228.11
2017-05-1913:004265.664269.464237.634240.88
2017-05-1912:304290.444291.754250.614265.73
2017-05-1912:00
2017-05-1911:304295.484295.484294.794294.79
2017-05-1911:004293.134306.804293.134297.48
2017-05-1910:304281.194302.384281.124292.86
2017-05-1910:004297.284306.184269.324281.33
2017-05-1909:304309.634310.324291.134297.35
2017-05-1909:004289.614313.504285.544310.25
2017-05-1815:004255.104255.374255.104255.37
2017-05-1814:304263.454276.644259.034261.79
2017-05-1814:004257.794266.354253.994263.31
2017-05-1813:304259.384261.794250.064261.79
2017-05-1813:004237.774259.174235.914258.89
2017-05-1812:304234.184243.914232.734237.29
2017-05-1812:00
2017-05-1811:304230.184230.184225.284225.28
2017-05-1811:004240.194242.814230.384231.76
2017-05-1810:304231.074239.364213.884239.36
2017-05-1810:004213.684232.394201.184231.07
2017-05-1809:304258.894266.974205.814213.68
2017-05-1809:004217.204262.144190.144258.13
2017-05-1715:004282.644285.754282.644285.75
2017-05-1714:304276.984286.514272.154286.51
2017-05-1714:004268.354285.544266.764276.91
2017-05-1713:304268.494282.784256.694268.08
2017-05-1713:004297.004297.214269.044269.04
2017-05-1712:304334.484335.384293.274297.35
2017-05-1712:00
2017-05-1711:304330.764330.764330.694330.69
2017-05-1711:004324.684333.174321.374330.07
2017-05-1710:304320.334332.694319.994324.96
2017-05-1710:004337.944338.144310.744326.75
2017-05-1709:304353.474364.384314.194337.94
2017-05-1709:004315.854353.684314.744353.40
2017-05-1615:004305.704310.254305.704310.25
2017-05-1614:304301.564306.534294.314304.39
2017-05-1614:004300.594315.094297.004304.18
2017-05-1613:304286.654304.804285.824300.73
2017-05-1613:004286.374297.764276.294286.58
2017-05-1612:304286.234313.574285.404296.38
2017-05-1612:00
2017-05-1611:304282.714283.334282.714283.33
2017-05-1611:004268.014290.584267.944278.50
2017-05-1610:304261.244271.534249.164268.01
2017-05-1610:004268.844279.814249.304261.10
2017-05-1609:304270.154295.764263.594268.70
2017-05-1609:004269.874280.924236.254266.83
2017-05-1515:004264.354264.354255.514255.51
2017-05-1514:304259.654268.084252.684260.90
2017-05-1514:004238.604259.654233.214259.65
2017-05-1513:304254.134254.134228.044238.67
2017-05-1513:004281.124281.614253.444253.44
2017-05-1512:304245.924278.094245.924277.74
2017-05-1512:00
2017-05-1511:304241.984244.814241.984244.81
2017-05-1511:004243.854250.964233.564238.46
2017-05-1510:304263.314273.674238.874247.23
2017-05-1510:004248.884265.314248.884264.56
2017-05-1509:304229.834257.034220.724244.67
2017-05-1509:004206.224240.814197.324229.49
2017-05-1215:004200.984202.224200.984202.22
2017-05-1214:304212.574223.344200.844208.98
2017-05-1214:004216.444222.454212.094212.64
2017-05-1213:304234.534245.024216.584216.58
2017-05-1213:004235.984243.364228.804234.66
2017-05-1212:304224.864232.324210.164232.32
2017-05-1212:00
2017-05-1211:304211.194211.194210.504210.50
2017-05-1211:004240.534240.534205.954207.47
2017-05-1210:304247.854250.754240.604241.64
2017-05-1210:004239.434247.444229.974247.44
2017-05-1209:304230.044244.954223.694239.57
2017-05-1209:004239.364252.964202.294223.90
2017-05-1115:004207.884207.884198.634198.63
2017-05-1114:304191.314206.574186.624205.53
2017-05-1114:004192.974194.214176.474191.31
2017-05-1113:304188.904192.904181.724192.83
2017-05-1113:004188.624194.834170.954188.69
2017-05-1112:304167.774197.184161.084185.17
2017-05-1112:00
2017-05-1111:304163.704164.114163.704164.11
2017-05-1111:004173.364177.164156.114167.57
2017-05-1110:304150.454179.784150.384173.43
2017-05-1110:004194.974204.014138.364150.51
2017-05-1109:304206.504216.924188.484195.66
2017-05-1109:004183.514229.144153.554208.50
2017-05-1015:004208.504211.404208.504211.40
2017-05-1014:304207.884219.824204.224209.19
2017-05-1014:004227.834227.834208.234211.68
2017-05-1013:304221.554236.604218.374227.90
2017-05-1013:004222.034233.154216.854221.69
2017-05-1012:304204.914225.484204.084221.48
2017-05-1012:00
2017-05-1011:304214.234214.234211.474211.47
2017-05-1011:004201.394219.754196.284212.51
2017-05-1010:304193.874205.334193.874201.39
2017-05-1010:004179.714202.294175.854194.76
2017-05-1009:304159.634181.724158.184179.85
2017-05-1009:004148.514165.294138.434159.42
2017-05-0915:004118.284118.284114.414114.41
2017-05-0914:304125.044128.634115.454123.04
2017-05-0914:004120.694129.254120.354125.46
2017-05-0913:304112.204120.624102.884120.62
2017-05-0913:004125.254127.254112.484112.48
2017-05-0912:304119.314129.744116.204126.01
2017-05-0912:00
2017-05-0911:304124.834124.834122.494122.49
2017-05-0911:004113.794125.394108.754124.83
2017-05-0910:304127.254127.254113.584113.58
2017-05-0910:004130.364131.744114.764123.73
2017-05-0909:304142.714156.314116.694133.81
2017-05-0909:004144.924147.554115.724139.68
2017-05-0815:004148.034148.034147.824147.82
2017-05-0814:304146.234156.044145.474155.69
2017-05-0814:004139.684150.584139.054145.89
2017-05-0813:304139.124147.274137.474142.02
2017-05-0813:004133.394150.584132.774139.61
2017-05-0812:304115.174140.924115.174133.46
2017-05-0812:00
2017-05-0811:304116.554116.554112.484112.48
2017-05-0811:004118.624130.494112.204119.45
2017-05-0810:304113.724123.594108.684118.76
2017-05-0810:004106.614111.864098.884103.36
2017-05-0809:304122.144128.494101.024103.78
2017-05-0809:004158.944158.944117.934122.07
2017-05-0215:004117.654117.654117.244117.24
2017-05-0214:304106.754116.694103.434111.37
2017-05-0214:004100.954114.134100.954106.75
2017-05-0213:304105.504106.194093.424101.16
2017-05-0213:004101.504108.614101.504105.57
2017-05-0212:304099.504107.924099.154101.50
2017-05-0212:00
2017-05-0211:304105.024105.024100.124100.12
2017-05-0211:004117.934117.934101.024105.09
2017-05-0210:304091.564120.214081.834118.00
2017-05-0210:004075.894095.494075.414091.15
2017-05-0209:304083.484094.054074.924075.48
2017-05-0209:004074.234089.494051.244084.04
2017-05-0115:004078.934078.934074.994074.99
2017-05-0114:304085.214086.664069.954080.51
2017-05-0114:004081.344095.914080.384085.48
2017-05-0113:304076.794085.424075.684084.79
2017-05-0113:004076.584078.724068.024076.79
2017-05-0112:304079.344086.524072.164076.58
2017-05-0112:00
2017-05-0111:304078.374078.374073.894073.89
2017-05-0111:004065.054078.794050.764078.37
2017-05-0110:304062.914070.784058.774065.05
2017-05-0110:004063.394067.884059.604063.46
2017-05-0109:304065.534077.554056.914063.39
2017-05-0109:004056.354080.384051.664065.12
2017-04-2815:004063.194066.164063.194066.16
2017-04-2814:304054.014061.814053.324058.29
2017-04-2814:004054.704060.294049.314054.01
2017-04-2813:304064.364069.124052.634054.70
2017-04-2813:004072.654072.654062.644064.02
2017-04-2812:304071.334076.584059.054072.37
2017-04-2812:00
2017-04-2811:304063.194065.404063.194065.40
2017-04-2811:004061.814068.234058.984063.19
2017-04-2810:304066.094067.264057.734062.01
2017-04-2810:004053.394072.584045.314066.09
2017-04-2809:304085.004089.074050.694050.69
2017-04-2809:004053.184089.424041.444086.11
2017-04-2715:004006.864006.864000.444000.44
2017-04-2714:304001.334007.823997.954003.47
2017-04-2714:004000.514005.133996.304001.82
2017-04-2713:303999.134003.413994.434000.71
2017-04-2713:004009.344013.483995.613999.33
2017-04-2712:303999.064009.623998.784009.27
2017-04-2712:00
2017-04-2711:303997.813998.303997.813998.30
2017-04-2711:003987.184001.963984.494001.27
2017-04-2710:303984.843988.843975.383986.91
2017-04-2710:003990.504010.033983.943984.63
2017-04-2709:303978.623997.543978.213993.95
2017-04-2709:003981.043991.333970.683976.83
2017-04-2615:003949.973952.113949.973952.11
2017-04-2614:303945.143949.423937.003948.66
2017-04-2614:003937.073945.213929.823945.21
2017-04-2613:303934.303941.213933.753937.00
2017-04-2613:003932.443940.453926.233936.65
2017-04-2612:303933.683937.133924.093932.16
2017-04-2612:00
2017-04-2611:303937.963937.963934.443934.44
2017-04-2611:003944.313944.313927.263937.89
2017-04-2610:303915.943951.153900.753944.11
2017-04-2610:003926.433926.573906.693912.35
2017-04-2609:303941.763947.493921.533926.50
2017-04-2609:003889.783956.673886.053940.31
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

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