東証マザーズ コンポジット 30分足 時系列データ

東証マザーズ コンポジット
 
 
始値 
高値 
安値 
終値 
2017-11-2015:003398.433399.413398.433399.41
2017-11-2014:303398.933401.043398.013400.88
2017-11-2014:003393.573399.513393.443399.32
2017-11-2013:303391.853396.693390.903393.49
2017-11-2013:003388.463392.453384.173391.60
2017-11-2012:303392.623394.523387.423388.57
2017-11-2012:00
2017-11-2011:303392.983392.983392.913392.91
2017-11-2011:003381.283396.443380.533393.63
2017-11-2010:303383.803387.563380.053381.06
2017-11-2010:003380.253388.153379.493383.18
2017-11-2009:303382.063383.433376.283378.99
2017-11-2009:003358.533383.403358.243381.24
2017-11-1715:003363.743363.743363.073363.07
2017-11-1714:303348.863360.883346.013360.88
2017-11-1714:003361.303361.333348.153348.82
2017-11-1713:303348.433361.803347.933361.25
2017-11-1713:003330.343349.253330.343348.42
2017-11-1712:303339.393343.493329.203331.01
2017-11-1712:00
2017-11-1711:303335.033335.033333.533333.53
2017-11-1711:003350.153350.553332.253335.00
2017-11-1710:303355.153357.053348.623350.34
2017-11-1710:003356.483359.463350.793355.43
2017-11-1709:303357.603361.543350.833355.73
2017-11-1709:003358.253360.193339.773356.52
2017-11-1615:003330.863330.863328.163328.16
2017-11-1614:303320.303330.673319.913329.71
2017-11-1614:003323.453325.393316.413320.31
2017-11-1613:303311.493325.353310.823323.36
2017-11-1613:003312.203314.013307.493312.30
2017-11-1612:303317.533321.903311.793312.82
2017-11-1612:00
2017-11-1611:303315.673315.673315.643315.64
2017-11-1611:003309.153317.313308.693315.72
2017-11-1610:303312.253312.253305.783308.50
2017-11-1610:003300.173317.693300.173312.43
2017-11-1609:303304.753312.763297.243299.97
2017-11-1609:003256.693305.813255.743303.98
2017-11-1515:003260.723260.723256.743256.74
2017-11-1514:303256.203265.033254.373260.19
2017-11-1514:003254.593257.723251.523255.78
2017-11-1513:303249.423262.353249.423255.08
2017-11-1513:003235.903249.953235.903249.95
2017-11-1512:303290.073290.763225.493236.24
2017-11-1512:00
2017-11-1511:303290.683290.683289.863289.86
2017-11-1511:003302.523302.523285.103290.78
2017-11-1510:303302.773303.133294.343302.95
2017-11-1510:003296.223301.043286.743301.04
2017-11-1509:303308.323308.323289.013296.82
2017-11-1509:003328.803335.863306.323307.51
2017-11-1415:003336.373336.373334.223334.22
2017-11-1414:303336.413336.793330.753334.87
2017-11-1414:003345.733348.543336.813337.12
2017-11-1413:303357.963359.013343.913345.76
2017-11-1413:003365.053365.643353.823357.48
2017-11-1412:303372.313373.343364.073365.30
2017-11-1412:00
2017-11-1411:303368.553368.553368.373368.37
2017-11-1411:003368.043368.763361.683366.79
2017-11-1410:303376.143376.143367.583368.25
2017-11-1410:003373.363380.693372.133377.03
2017-11-1409:303360.593376.263352.353375.22
2017-11-1409:003367.203377.843358.403361.14
2017-11-1315:003361.343361.343359.283359.28
2017-11-1314:303376.553376.553360.133360.13
2017-11-1314:003379.063382.173376.453377.04
2017-11-1313:303376.733378.683372.203378.68
2017-11-1313:003374.453377.813367.013376.31
2017-11-1312:303376.093377.813371.363374.49
2017-11-1312:00
2017-11-1311:303372.273372.273371.313371.31
2017-11-1311:003367.083371.993365.603371.84
2017-11-1310:303372.513374.173366.133366.95
2017-11-1310:003366.393372.293362.813372.29
2017-11-1309:303362.563369.883356.953366.95
2017-11-1309:003397.183397.183363.493364.22
2017-11-1015:003396.293396.293395.093395.09
2017-11-1014:303389.473398.303386.503397.33
2017-11-1014:003384.073391.983378.923390.23
2017-11-1013:303382.543388.073382.433384.51
2017-11-1013:003386.403388.483383.103383.34
2017-11-1012:303379.443390.533373.963387.39
2017-11-1012:00
2017-11-1011:303376.953377.743376.953377.74
2017-11-1011:003378.583379.733368.983378.31
2017-11-1010:303362.543383.383362.543377.87
2017-11-1010:003355.903364.363352.193362.25
2017-11-1009:303349.743356.903331.733355.83
2017-11-1009:003330.093375.763323.873349.66
2017-11-0915:003364.593364.593362.553362.55
2017-11-0914:303328.673365.953318.233365.28
2017-11-0914:003383.463383.673330.783330.78
2017-11-0913:303400.183401.463382.643383.44
2017-11-0913:003401.783404.053398.273400.67
2017-11-0912:303402.163403.023395.933401.79
2017-11-0912:00
2017-11-0911:303406.203406.503406.203406.50
2017-11-0911:003402.833409.273400.553405.90
2017-11-0910:303410.703410.703397.663402.55
2017-11-0910:003418.673421.823409.923409.92
2017-11-0909:303396.463420.223395.373418.61
2017-11-0909:003371.063400.353371.063395.79
2017-11-0815:003354.913354.913354.363354.36
2017-11-0814:303346.953354.023346.453352.17
2017-11-0814:003345.083347.803344.363346.65
2017-11-0813:303342.223345.483341.443345.22
2017-11-0813:003338.943343.623336.823342.83
2017-11-0812:303339.453340.753336.573339.10
2017-11-0812:00
2017-11-0811:303338.523338.523337.953337.95
2017-11-0811:003339.483341.303338.203338.38
2017-11-0810:303344.493347.023337.873338.77
2017-11-0810:003347.813348.193341.653344.32
2017-11-0809:303346.513348.673334.673348.67
2017-11-0809:003342.573353.673338.573347.49
2017-11-0715:003347.673347.673344.863344.86
2017-11-0714:303337.133345.143336.983344.65
2017-11-0714:003335.443337.783333.953336.94
2017-11-0713:303339.373340.103335.163335.32
2017-11-0713:003335.593339.723334.153339.72
2017-11-0712:303341.033342.793335.763336.56
2017-11-0712:00
2017-11-0711:303336.023336.743336.023336.74
2017-11-0711:003337.333339.963331.543336.30
2017-11-0710:303342.133343.353337.063337.22
2017-11-0710:003337.703342.373334.143342.37
2017-11-0709:303330.353339.453329.813337.96
2017-11-0709:003325.593334.453324.743330.37
2017-11-0615:003325.723325.723322.243322.24
2017-11-0614:303322.993327.413322.643326.73
2017-11-0614:003321.153322.953317.143322.95
2017-11-0613:303322.843326.253317.213321.10
2017-11-0613:003332.103332.103320.943322.59
2017-11-0612:303335.183335.803330.183331.94
2017-11-0612:00
2017-11-0611:303334.953334.953334.943334.94
2017-11-0611:003334.053336.613333.743335.92
2017-11-0610:303337.573340.903332.533333.97
2017-11-0610:003344.223346.133337.843337.84
2017-11-0609:303341.863344.243339.763344.24
2017-11-0609:003357.033360.323337.483343.22
2017-11-0215:003360.233360.433360.233360.43
2017-11-0214:303357.273361.643355.453360.51
2017-11-0214:003350.343357.683347.713357.30
2017-11-0213:303350.143355.833347.133349.74
2017-11-0213:003356.583356.583348.923350.55
2017-11-0212:303365.313365.313354.413356.79
2017-11-0212:00
2017-11-0211:303363.113363.473363.113363.47
2017-11-0211:003358.773365.973358.083363.11
2017-11-0210:303357.993360.813355.453358.56
2017-11-0210:003361.773363.343355.313358.05
2017-11-0209:303368.043368.283355.033362.29
2017-11-0209:003392.693393.293365.423368.95
2017-11-0115:003390.003390.003387.233387.23
2017-11-0114:303387.033392.313385.263389.65
2017-11-0114:003383.633388.933379.643388.08
2017-11-0113:303380.673384.343379.643383.29
2017-11-0113:003374.943380.633374.673380.32
2017-11-0112:303374.923377.013372.683374.58
2017-11-0112:00
2017-11-0111:303374.093374.093373.953373.95
2017-11-0111:003372.023375.153370.983373.28
2017-11-0110:303375.933376.693371.683371.87
2017-11-0110:003377.383379.253374.533375.60
2017-11-0109:303374.953383.693374.623376.57
2017-11-0109:003379.413389.703373.163374.91
2017-10-3115:003367.543367.543366.473366.47
2017-10-3114:303362.003369.653360.633368.06
2017-10-3114:003362.173363.773359.633362.33
2017-10-3113:303361.123363.223358.813362.18
2017-10-3113:003362.083362.083356.763360.66
2017-10-3112:303352.333362.433350.513361.90
2017-10-3112:00
2017-10-3111:303350.383350.383349.953349.95
2017-10-3111:003346.853350.683345.333350.22
2017-10-3110:303345.423349.323345.153347.21
2017-10-3110:003334.623344.933334.233344.59
2017-10-3109:303325.643334.843325.643334.59
2017-10-3109:003341.463343.783322.253325.65
2017-10-3015:003351.553351.953351.553351.95
2017-10-3014:303342.943351.393342.543350.54
2017-10-3014:003342.633343.813339.033343.31
2017-10-3013:303337.713343.493337.473342.67
2017-10-3013:003344.403344.403334.743336.70
2017-10-3012:303340.283346.633338.003344.92
2017-10-3012:00
2017-10-3011:303338.193339.143338.193339.14
2017-10-3011:003345.743345.743329.903337.98
2017-10-3010:303350.743356.123345.353345.69
2017-10-3010:003350.463353.123348.763350.74
2017-10-3009:303346.753350.413342.623350.41
2017-10-3009:003329.453347.333324.153345.52
2017-10-2715:003308.633308.633306.143306.14
2017-10-2714:303301.623307.233300.313306.91
2017-10-2714:003298.563301.953298.173301.11
2017-10-2713:303298.573299.813297.103298.49
2017-10-2713:003301.523301.523294.913298.45
2017-10-2712:303303.453308.713300.903301.53
2017-10-2712:00
2017-10-2711:303303.083304.713303.083304.71
2017-10-2711:003298.093303.353297.953303.14
2017-10-2710:303299.543300.233295.593297.97
2017-10-2710:003298.133301.333297.553299.95
2017-10-2709:303283.583299.443282.353297.79
2017-10-2709:003277.983283.723277.173283.72
2017-10-2615:003271.603271.603270.123270.12
2017-10-2614:303261.743272.043261.743272.04
2017-10-2614:003267.983269.463262.073262.58
2017-10-2613:303265.693269.173265.623268.12
2017-10-2613:003266.653267.033263.373265.73
2017-10-2612:303252.133267.613249.813266.79
2017-10-2612:00
2017-10-2611:303251.603251.603250.153250.15
2017-10-2611:003243.023251.213240.353251.21
2017-10-2610:303246.223246.863241.773243.14
2017-10-2610:003244.003248.543243.913247.16
2017-10-2609:303255.803256.223243.093244.36
2017-10-2609:003245.563260.033242.713256.13
2017-10-2515:003248.903248.903247.593247.59
2017-10-2514:303246.203249.843243.053247.08
2017-10-2514:003268.053268.883246.193247.13
2017-10-2513:303265.163268.523264.253267.82
2017-10-2513:003273.583273.813264.223265.01
2017-10-2512:303275.603278.783271.823274.07
2017-10-2512:00
2017-10-2511:303272.063272.063271.633271.63
2017-10-2511:003274.063277.613271.393271.39
2017-10-2510:303279.333281.473274.903275.38
2017-10-2510:003285.363287.033279.593279.59
2017-10-2509:303265.423286.673263.943285.70
2017-10-2509:003270.883275.253262.623266.47
2017-10-2415:003262.793262.793259.423259.42
2017-10-2414:303256.183261.783255.133261.78
2017-10-2414:003259.583260.103255.133256.48
2017-10-2413:303251.163259.853251.163259.63
2017-10-2413:003250.633252.133248.273251.06
2017-10-2412:303249.323252.943248.913250.81
2017-10-2412:00
2017-10-2411:303247.983247.983247.353247.35
2017-10-2411:003245.283248.543241.633247.90
2017-10-2410:303244.943247.553244.503245.56
2017-10-2410:003243.653248.573242.903244.90
2017-10-2409:303237.303244.943237.303244.30
2017-10-2409:003254.343254.343231.033237.44
2017-10-2315:003262.103262.103261.143261.14
2017-10-2314:303258.523264.113257.743262.13
2017-10-2314:003251.573258.933247.723258.84
2017-10-2313:303243.693251.993243.503251.46
2017-10-2313:003242.683244.293240.773243.74
2017-10-2312:303240.763243.203238.493243.18
2017-10-2312:00
2017-10-2311:303240.023240.303240.023240.30
2017-10-2311:003236.793240.433236.153240.04
2017-10-2310:303239.573239.733235.893237.57
2017-10-2310:003233.893244.033233.893240.07
2017-10-2309:303228.113237.473224.913233.68
2017-10-2309:003240.813242.773227.763227.76
2017-10-2015:003224.353224.353220.533220.53
2017-10-2014:303210.493221.773210.493221.77
2017-10-2014:003209.873210.843206.183210.31
2017-10-2013:303213.433213.433209.223209.97
2017-10-2013:003217.733217.733212.023213.55
2017-10-2012:303218.273220.393215.983217.31
2017-10-2012:00
2017-10-2011:303216.703217.513216.703217.51
2017-10-2011:003214.913217.963214.013216.76
2017-10-2010:303206.643214.943206.643214.64
2017-10-2010:003215.753215.753202.933206.73
2017-10-2009:303225.853227.013215.203216.27
2017-10-2009:003224.243227.993219.583225.98
2017-10-1915:003227.623227.623227.373227.37
2017-10-1914:303218.963227.343218.963227.34
2017-10-1914:003219.323220.193215.623219.29
2017-10-1913:303215.843219.623215.753219.55
2017-10-1913:003228.443228.533214.773215.25
2017-10-1912:303226.123229.373225.883228.49
2017-10-1912:00
2017-10-1911:303227.673227.673227.273227.27
2017-10-1911:003222.703227.763222.703227.76
2017-10-1910:303217.553223.373217.033222.34
2017-10-1910:003210.453218.353210.453217.65
2017-10-1909:303212.573213.173204.813210.42
2017-10-1909:003212.253217.583210.313212.59
2017-10-1815:003211.183211.183209.503209.50
2017-10-1814:303207.943210.413206.093210.41
2017-10-1814:003210.463210.583204.833207.91
2017-10-1813:303214.513214.683210.273210.53
2017-10-1813:003221.723222.223214.503214.57
2017-10-1812:303227.353227.353221.223221.53
2017-10-1812:00
2017-10-1811:303225.783225.863225.783225.86
2017-10-1811:003223.123225.353222.363225.35
2017-10-1810:303224.813225.113221.073223.25
2017-10-1810:003224.093226.303223.443224.80
2017-10-1809:303221.293225.873215.303224.30
2017-10-1809:003225.393233.543220.873221.68
2017-10-1715:003225.573225.573222.883222.88
2017-10-1714:303221.763225.673219.823225.37
2017-10-1714:003221.793226.513221.233221.23
2017-10-1713:303222.303223.993218.863221.66
2017-10-1713:003216.253223.473216.253222.60
2017-10-1712:303212.793218.693212.793216.06
2017-10-1712:00
2017-10-1711:303212.413212.413211.693211.69
2017-10-1711:003218.563218.563209.753211.29
2017-10-1710:303223.673230.513218.613218.87
2017-10-1710:003239.553239.993223.353223.94
2017-10-1709:303238.723241.523238.123238.98
2017-10-1709:003231.993240.223229.833238.91
2017-10-1615:003229.153229.153228.143228.14
2017-10-1614:303229.053230.823226.043228.92
2017-10-1614:003227.803229.483225.583229.14
2017-10-1613:303229.713230.943224.533227.89
2017-10-1613:003231.533233.853229.113229.79
2017-10-1612:303230.613235.123230.613232.05
2017-10-1612:00
2017-10-1611:303229.953229.953229.563229.56
2017-10-1611:003227.513230.033226.003229.71
2017-10-1610:303227.383230.633226.063227.77
2017-10-1610:003228.203234.623227.153227.40
2017-10-1609:303237.763241.723228.463228.46
2017-10-1609:003257.193260.753225.293237.55

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。 

Twitter