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 
2017-01-1915:002869.272869.272866.602866.60
2017-01-1914:302870.462871.222866.962870.64
2017-01-1914:002872.742872.742869.282870.45
2017-01-1913:302878.552878.552871.142871.23
2017-01-1913:002883.942884.362875.552878.66
2017-01-1912:302891.942892.322882.712883.05
2017-01-1912:00
2017-01-1911:302891.312891.312890.812890.81
2017-01-1911:002899.412900.192891.252891.57
2017-01-1910:302903.172905.282899.432899.43
2017-01-1910:002900.382904.832898.712902.94
2017-01-1909:302891.332904.252890.242900.50
2017-01-1909:002901.932905.522886.892890.56
2017-01-1815:002887.212887.212885.832885.83
2017-01-1814:302881.302887.002880.442887.00
2017-01-1814:002870.022880.652869.352880.52
2017-01-1813:302875.462879.342869.742869.74
2017-01-1813:002870.732876.222869.302875.44
2017-01-1812:302867.372873.932866.142870.92
2017-01-1812:00
2017-01-1811:302868.912869.762868.912869.76
2017-01-1811:002860.602873.302860.452869.72
2017-01-1810:302865.362869.682859.472860.47
2017-01-1810:002842.512867.062839.872864.54
2017-01-1809:302850.292854.862843.332843.33
2017-01-1809:002851.852870.042849.382852.29
2017-01-1715:002868.902868.902866.412866.41
2017-01-1714:302877.272877.352868.722868.72
2017-01-1714:002889.402889.942877.122877.35
2017-01-1713:302895.762896.582888.542889.32
2017-01-1713:002897.642899.002891.722894.94
2017-01-1712:302889.362900.412888.812897.58
2017-01-1712:00
2017-01-1711:302885.512885.512885.182885.18
2017-01-1711:002887.222888.122882.202885.81
2017-01-1710:302883.282890.582882.122887.17
2017-01-1710:002870.232884.252870.002883.45
2017-01-1709:302880.972880.972861.482870.42
2017-01-1709:002890.922890.922872.622880.22
2017-01-1615:002889.122889.122886.662886.66
2017-01-1614:302887.202892.192886.552890.64
2017-01-1614:002888.642888.822885.012887.21
2017-01-1613:302888.202892.892886.372889.09
2017-01-1613:002886.102888.822882.342887.99
2017-01-1612:302893.832894.082885.122886.10
2017-01-1612:00
2017-01-1611:302893.882894.052893.882894.05
2017-01-1611:002901.272904.162894.152894.99
2017-01-1610:302903.472906.012900.132901.23
2017-01-1610:002902.722903.442890.082903.44
2017-01-1609:302915.082917.022902.572903.01
2017-01-1609:002911.092929.032906.352914.67
2017-01-1315:002907.022907.022905.672905.67
2017-01-1314:302898.662907.572897.242907.57
2017-01-1314:002891.622898.892891.212898.48
2017-01-1313:302892.312892.692889.992891.20
2017-01-1313:002892.802895.482891.142892.08
2017-01-1312:302886.162893.232885.772893.23
2017-01-1312:00
2017-01-1311:302884.962884.962883.332883.33
2017-01-1311:002889.482889.482884.092884.84
2017-01-1310:302884.052890.102881.942889.29
2017-01-1310:002890.952890.952883.052883.77
2017-01-1309:302867.072890.722867.072890.72
2017-01-1309:002854.472869.252853.622868.34
2017-01-1215:002863.382863.382859.112859.11
2017-01-1214:302867.512868.042861.352863.32
2017-01-1214:002859.052867.402857.202867.04
2017-01-1213:302854.042861.252853.132858.91
2017-01-1213:002854.382855.372848.232853.91
2017-01-1212:302876.802877.832853.342853.79
2017-01-1212:00
2017-01-1211:302878.162878.162878.142878.14
2017-01-1211:002896.282897.192876.692878.81
2017-01-1210:302898.782900.482893.332896.43
2017-01-1210:002883.882900.052878.802898.90
2017-01-1209:302855.612884.352855.132883.85
2017-01-1209:002891.962896.412855.222855.42
2017-01-1115:002900.172900.172897.582897.58
2017-01-1114:302900.042901.712897.492900.07
2017-01-1114:002901.652905.192900.052900.05
2017-01-1113:302907.632908.052900.112901.58
2017-01-1113:002911.392911.972906.812907.41
2017-01-1112:302924.522924.522911.072911.20
2017-01-1112:00
2017-01-1111:302920.782921.252920.782921.25
2017-01-1111:002926.292927.242921.342921.34
2017-01-1110:302920.382926.782919.782926.44
2017-01-1110:002918.212920.452916.172920.23
2017-01-1109:302929.712929.712911.892918.74
2017-01-1109:002938.032945.292928.862930.26
2017-01-1015:002934.792934.792932.122932.12
2017-01-1014:302931.182937.172930.672935.77
2017-01-1014:002926.522931.772926.172930.75
2017-01-1013:302922.362928.072921.512926.62
2017-01-1013:002919.042927.392918.522922.31
2017-01-1012:302950.712950.712916.002918.12
2017-01-1012:00
2017-01-1011:302950.242950.242949.322949.32
2017-01-1011:002944.022950.822943.272949.90
2017-01-1010:302948.852949.532941.242944.22
2017-01-1010:002944.892949.462941.222949.04
2017-01-1009:302947.932948.652941.262944.12
2017-01-1009:002934.602953.092932.102947.36
2017-01-0615:002919.852919.852915.422915.42
2017-01-0614:302914.682921.262914.682918.26
2017-01-0614:002911.342916.542909.682915.04
2017-01-0613:302914.312914.352903.402911.08
2017-01-0613:002923.602925.742913.672913.90
2017-01-0612:302921.162927.112920.182924.03
2017-01-0612:00
2017-01-0611:302918.732919.212918.732919.21
2017-01-0611:002921.372923.012916.412918.68
2017-01-0610:302928.332929.172918.802921.72
2017-01-0610:002924.842928.322922.462927.78
2017-01-0609:302922.642928.202921.172925.24
2017-01-0609:002906.092923.842904.892923.45
2017-01-0515:002914.912914.912914.312914.31
2017-01-0514:302909.672915.372907.932915.32
2017-01-0514:002911.342913.112905.182909.59
2017-01-0513:302907.432916.092907.012911.62
2017-01-0513:002903.592910.652903.592907.38
2017-01-0512:302898.102908.432897.002903.64
2017-01-0512:00
2017-01-0511:302897.802897.802897.382897.38
2017-01-0511:002892.142898.192891.392898.07
2017-01-0510:302896.582900.822891.952891.95
2017-01-0510:002882.822898.092878.312895.98
2017-01-0509:302872.002887.092871.112883.09
2017-01-0509:002849.912876.842849.702871.73
2017-01-0415:002838.772838.772836.852836.85
2017-01-0414:302846.282846.702837.832838.98
2017-01-0414:002845.192846.692843.692846.69
2017-01-0413:302846.022848.232844.512845.09
2017-01-0413:002841.592848.772841.272846.93
2017-01-0412:302838.822841.252836.422841.05
2017-01-0412:00
2017-01-0411:302839.572840.172839.572840.17
2017-01-0411:002843.302843.942837.202839.38
2017-01-0410:302839.252844.272836.702843.15
2017-01-0410:002837.532839.052832.532839.05
2017-01-0409:302824.152839.082822.502837.96
2017-01-0409:002824.372838.662821.492824.40
2016-12-3015:002803.592803.592801.202801.20
2016-12-3014:302808.902809.052802.152802.89
2016-12-3014:002806.842813.562806.842809.12
2016-12-3013:302807.372810.172804.572807.34
2016-12-3013:002790.192807.922789.662807.40
2016-12-3012:302792.852794.472787.692790.19
2016-12-3012:00
2016-12-3011:302790.912790.912790.652790.65
2016-12-3011:002788.852791.592785.662790.37
2016-12-3010:302774.352789.312774.262789.02
2016-12-3010:002775.032775.872771.012774.37
2016-12-3009:302764.072775.682763.612775.27
2016-12-3009:002749.832764.152749.832764.15
2016-12-2915:002766.732767.022766.732767.02
2016-12-2914:302759.702769.352759.592766.42
2016-12-2914:002753.032760.472752.742759.75
2016-12-2913:302751.832753.822750.292753.25
2016-12-2913:002758.312758.372748.812752.09
2016-12-2912:302759.472760.922754.892758.02
2016-12-2912:00
2016-12-2911:302756.292756.292755.202755.20
2016-12-2911:002748.602756.132748.172755.81
2016-12-2910:302740.222748.932740.092747.89
2016-12-2910:002750.132750.132736.472739.29
2016-12-2909:302752.712757.612748.392750.07
2016-12-2909:002775.072778.792751.602752.56
2016-12-2815:002789.142789.142787.812787.81
2016-12-2814:302788.012789.842783.722789.39
2016-12-2814:002788.002789.682786.292787.50
2016-12-2813:302788.612789.712787.462788.56
2016-12-2813:002787.282790.582782.422788.32
2016-12-2812:302789.852789.852784.482787.62
2016-12-2812:00
2016-12-2811:302789.742789.742789.722789.72
2016-12-2811:002789.642790.342785.382789.67
2016-12-2810:302785.302791.072784.132789.61
2016-12-2810:002778.962786.042776.932785.60
2016-12-2809:302770.992778.942769.842778.65
2016-12-2809:002761.692774.062759.992771.87
2016-12-2715:002754.712754.912754.712754.91
2016-12-2714:302756.082757.582749.382754.29
2016-12-2714:002758.102759.112756.222756.54
2016-12-2713:302759.992760.212755.682757.55
2016-12-2713:002760.282760.742758.832759.92
2016-12-2712:302757.292764.042757.082760.27
2016-12-2712:00
2016-12-2711:302752.752753.192752.752753.19
2016-12-2711:002749.832753.592748.912752.84
2016-12-2710:302748.832751.612748.832749.63
2016-12-2710:002744.642752.062743.082749.20
2016-12-2709:302747.482751.432743.342744.14
2016-12-2709:002738.382758.962738.382747.32
2016-12-2615:002734.942734.942733.202733.20
2016-12-2614:302735.472735.512732.152733.60
2016-12-2614:002730.682735.772730.492735.77
2016-12-2613:302725.762731.432724.552730.39
2016-12-2613:002723.082727.222723.082725.42
2016-12-2612:302721.282724.762719.072723.19
2016-12-2612:00
2016-12-2611:302718.912718.912717.782717.78
2016-12-2611:002717.242725.542717.242718.38
2016-12-2610:302709.962723.812709.262717.99
2016-12-2610:002703.072709.622702.902709.62
2016-12-2609:302694.462705.892693.712703.05
2016-12-2609:002687.692698.102686.872694.51
2016-12-2215:002689.922689.922689.262689.26
2016-12-2214:302683.662691.552680.972691.55
2016-12-2214:002685.752687.902681.172683.34
2016-12-2213:302690.232691.962683.322685.39
2016-12-2213:002691.502693.332689.062690.26
2016-12-2212:302694.232694.232688.252691.54
2016-12-2212:00
2016-12-2211:302695.352695.792695.352695.79
2016-12-2211:002699.002701.162693.682694.18
2016-12-2210:302701.442702.852696.772699.06
2016-12-2210:002693.922705.412693.452701.26
2016-12-2209:302697.692700.742688.422694.13
2016-12-2209:002726.622726.622698.462699.31
2016-12-2115:002730.672730.672728.462728.46
2016-12-2114:302732.972735.392729.372730.99
2016-12-2114:002731.002734.802730.142732.92
2016-12-2113:302743.752743.752729.482731.35
2016-12-2113:002748.752751.632744.052744.05
2016-12-2112:302750.322753.322748.662748.66
2016-12-2112:00
2016-12-2111:302753.852753.852753.052753.05
2016-12-2111:002750.792757.302747.972752.31
2016-12-2110:302754.392756.042750.172750.78
2016-12-2110:002765.682766.162753.472754.11
2016-12-2109:302754.152766.852754.012765.60
2016-12-2109:002766.322766.322754.462755.36
2016-12-2015:002759.402759.402758.912758.91
2016-12-2014:302758.052761.072757.642758.78
2016-12-2014:002759.392761.392756.832758.13
2016-12-2013:302757.772760.092755.302759.93
2016-12-2013:002757.642761.802756.832757.78
2016-12-2012:302740.612759.712739.712757.70
2016-12-2012:00
2016-12-2011:302741.142741.142740.492740.49
2016-12-2011:002740.102742.302738.042740.75
2016-12-2010:302739.112740.612736.542739.91
2016-12-2010:002734.542739.332734.132739.18
2016-12-2009:302737.732740.872733.182735.18
2016-12-2009:002733.412743.182732.452738.39
2016-12-1915:002737.182737.182735.452735.45
2016-12-1914:302732.932739.252732.932738.26
2016-12-1914:002734.722735.462730.572732.90
2016-12-1913:302733.652736.022732.632734.60
2016-12-1913:002737.762738.302731.662733.47
2016-12-1912:302734.252741.432733.942737.51
2016-12-1912:00
2016-12-1911:302733.992734.282733.992734.28
2016-12-1911:002739.202739.382732.702732.70
2016-12-1910:302743.782744.352734.982739.18
2016-12-1910:002749.692752.502742.532744.05
2016-12-1909:302752.022754.412749.692749.72
2016-12-1909:002754.672756.732742.582752.85
2016-12-1615:002759.422759.422758.062758.06
2016-12-1614:302755.662760.292755.582758.57
2016-12-1614:002758.342760.062756.162756.80
2016-12-1613:302756.702759.212754.622757.84
2016-12-1613:002761.612761.812755.092756.97
2016-12-1612:302763.742763.902758.962761.38
2016-12-1612:00
2016-12-1611:302763.132763.462763.132763.46
2016-12-1611:002766.442767.952762.862763.29
2016-12-1610:302766.332768.182762.502766.64
2016-12-1610:002764.552770.662763.982766.94
2016-12-1609:302785.832785.882764.772764.77
2016-12-1609:002772.472788.102771.492784.84
2016-12-1515:002769.092769.092767.402767.40
2016-12-1514:302768.942769.622766.392769.51
2016-12-1514:002766.632771.832766.632768.97
2016-12-1513:302759.912767.802757.342766.64
2016-12-1513:002757.172758.782750.722758.78
2016-12-1512:302767.912769.332756.772756.77
2016-12-1512:00
2016-12-1511:302768.202768.202768.032768.03
2016-12-1511:002784.472785.752767.252767.25
2016-12-1510:302776.402784.162774.602784.04
2016-12-1510:002775.582779.112772.882776.14
2016-12-1509:302772.162776.112767.282775.56
2016-12-1509:002780.562786.632771.582772.62
2016-12-1415:002770.492770.492767.912767.91
2016-12-1414:302779.282779.442767.322770.36
2016-12-1414:002783.212786.172778.642778.80
2016-12-1413:302780.682788.512780.682783.83
2016-12-1413:002788.722792.132777.432780.06
2016-12-1412:302797.412798.262787.682788.49
2016-12-1412:00
2016-12-1411:302798.622798.622797.442797.44
2016-12-1411:002801.022802.652795.812798.03
2016-12-1410:302799.752805.252799.132801.37
2016-12-1410:002798.532804.912795.622799.60
2016-12-1409:302796.802800.172787.762797.99
2016-12-1409:002810.012822.802791.472797.27
2016-12-1315:002793.912793.912793.542793.54
2016-12-1314:302788.532793.102786.882792.28
2016-12-1314:002789.512789.682784.472788.00
2016-12-1313:302787.742789.992785.262789.75
2016-12-1313:002781.392789.402780.412787.21
2016-12-1312:302758.102788.402757.502781.06
2016-12-1312:00
2016-12-1311:302752.752752.752752.512752.51
2016-12-1311:002753.182754.722751.932752.63
2016-12-1310:302751.092756.512751.092754.05
2016-12-1310:002741.012751.342740.662750.85
2016-12-1309:302737.412744.632736.252741.07
2016-12-1309:002729.972744.062729.512737.19
2016-12-1215:002738.892738.892736.962736.96
2016-12-1214:302734.782740.342733.222740.34
2016-12-1214:002739.472740.822735.642736.33
2016-12-1213:302733.492739.952732.632739.95
2016-12-1213:002728.372733.202725.482733.20
2016-12-1212:302739.292739.312718.742727.45
2016-12-1212:00
2016-12-1211:302742.702742.702742.292742.29
2016-12-1211:002749.362750.682736.392740.87
2016-12-1210:302731.032752.812730.052749.76
2016-12-1210:002716.452729.872712.602729.87
2016-12-1209:302710.492717.472704.532716.92
2016-12-1209:002709.482721.882707.332710.15

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