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 
2017-04-2515:002983.412983.412981.262981.26
2017-04-2514:302981.022987.052981.022984.18
2017-04-2514:002976.452984.302976.132980.50
2017-04-2513:302979.862984.202974.712976.30
2017-04-2513:002970.482981.782969.442979.94
2017-04-2512:302964.392970.802962.742970.54
2017-04-2512:00
2017-04-2511:302960.752960.752960.132960.13
2017-04-2511:002959.992964.712959.992961.89
2017-04-2510:302952.732962.692952.572961.13
2017-04-2510:002957.372958.032947.902952.56
2017-04-2509:302957.482962.412953.022957.13
2017-04-2509:002934.382962.142926.572957.27
2017-04-2415:002937.692937.692933.842933.84
2017-04-2414:302941.232944.612936.612938.32
2017-04-2414:002943.842946.232941.082941.32
2017-04-2413:302942.872945.592942.202943.86
2017-04-2413:002942.302943.852940.032942.85
2017-04-2412:302942.782946.242941.642942.72
2017-04-2412:00
2017-04-2411:302942.162942.162941.022941.02
2017-04-2411:002953.482954.222942.432942.43
2017-04-2410:302952.492955.402947.472952.64
2017-04-2410:002963.092963.952952.322952.32
2017-04-2409:302954.492965.512954.052963.12
2017-04-2409:003000.433003.392953.592954.31
2017-04-2115:002999.472999.472994.242994.24
2017-04-2114:302999.202999.742995.222997.99
2017-04-2114:002995.362999.162993.072999.16
2017-04-2113:302995.052996.922992.842994.89
2017-04-2113:002996.972996.972993.472995.02
2017-04-2112:302994.382999.202993.442996.51
2017-04-2112:00
2017-04-2111:302996.602996.602996.082996.08
2017-04-2111:003008.833009.282993.882996.55
2017-04-2110:303016.533018.933008.123008.34
2017-04-2110:003026.573026.573015.333016.95
2017-04-2109:303027.873034.033023.393026.76
2017-04-2109:003034.023038.553021.063028.03
2017-04-2015:003019.943019.943016.713016.71
2017-04-2014:303012.543021.223012.543020.92
2017-04-2014:003021.233022.413012.123014.69
2017-04-2013:303020.463023.153020.023021.59
2017-04-2013:003019.463020.993014.683020.83
2017-04-2012:303012.943019.653006.653018.77
2017-04-2012:00
2017-04-2011:303010.023010.023009.353009.35
2017-04-2011:003013.773016.893009.753009.75
2017-04-2010:303003.943015.283002.253014.61
2017-04-2010:003006.003006.022992.513003.29
2017-04-2009:303013.643015.613000.153006.12
2017-04-2009:003007.363027.943004.563013.68
2017-04-1915:003000.903000.902996.912996.91
2017-04-1914:302997.523003.552995.972999.30
2017-04-1914:003010.093010.092998.382998.39
2017-04-1913:303009.673013.693007.413009.59
2017-04-1913:003018.143019.713009.383009.90
2017-04-1912:303022.473025.593015.823018.04
2017-04-1912:00
2017-04-1911:303018.553018.553018.403018.40
2017-04-1911:003012.593019.423012.593017.88
2017-04-1910:303018.173018.173002.483012.31
2017-04-1910:003023.043026.083017.973018.02
2017-04-1909:303018.003034.723018.003023.90
2017-04-1909:002970.683019.212970.683017.75
2017-04-1815:002981.682981.682977.382977.38
2017-04-1814:302978.022983.602977.732982.66
2017-04-1814:002979.492983.072977.512978.24
2017-04-1813:302979.422981.032975.252979.92
2017-04-1813:002969.572980.152968.372980.06
2017-04-1812:302968.382974.402966.182968.96
2017-04-1812:00
2017-04-1811:302964.562965.062964.562965.06
2017-04-1811:002956.852966.102956.852965.34
2017-04-1810:302977.772977.772954.182956.87
2017-04-1810:002970.992977.792967.252977.79
2017-04-1809:302975.982979.212970.442970.44
2017-04-1809:002982.652997.062969.872976.60
2017-04-1715:002945.712945.712944.022944.02
2017-04-1714:302949.652949.932939.862946.03
2017-04-1714:002938.312949.592937.902949.28
2017-04-1713:302947.932948.872938.112938.11
2017-04-1713:002941.442948.812938.872947.84
2017-04-1712:302919.952947.632918.832941.66
2017-04-1712:00
2017-04-1711:302912.432912.432912.102912.10
2017-04-1711:002912.352918.422907.612914.00
2017-04-1710:302912.442918.512908.332913.14
2017-04-1710:002913.622923.642910.732911.55
2017-04-1709:302928.392931.842904.092913.95
2017-04-1709:002865.412935.762865.402929.64
2017-04-1415:002888.572888.572883.162883.16
2017-04-1414:302894.192894.772882.712886.76
2017-04-1414:002908.102909.972894.242894.24
2017-04-1413:302916.442918.882907.872908.24
2017-04-1413:002926.922926.922916.082916.24
2017-04-1412:302926.362930.312922.752926.62
2017-04-1412:00
2017-04-1411:302923.242923.242922.752922.75
2017-04-1411:002942.312942.312922.132922.32
2017-04-1410:302950.142953.892940.852942.53
2017-04-1410:002936.062951.412935.252950.36
2017-04-1409:302928.482940.342926.372935.55
2017-04-1409:002926.652939.022903.732928.22
2017-04-1315:002948.702948.702946.312946.31
2017-04-1314:302944.242957.682944.242949.44
2017-04-1314:002935.792946.882934.002944.54
2017-04-1313:302914.822937.072913.942936.02
2017-04-1313:002909.422915.792905.932915.07
2017-04-1312:302890.022909.602888.802909.60
2017-04-1312:00
2017-04-1311:302890.022890.022887.442887.44
2017-04-1311:002881.732888.822880.292886.98
2017-04-1310:302884.512899.572880.272881.87
2017-04-1310:002881.962887.392874.852883.16
2017-04-1309:302919.752919.752881.302882.15
2017-04-1309:002871.032920.652856.202920.34
2017-04-1215:002909.392909.392905.532905.53
2017-04-1214:302915.022915.802908.102908.10
2017-04-1214:002918.372918.862909.962914.92
2017-04-1213:302909.732927.772909.662918.45
2017-04-1213:002907.232911.802903.422909.83
2017-04-1212:302904.362906.192893.552906.19
2017-04-1212:00
2017-04-1211:302906.892906.892906.522906.52
2017-04-1211:002914.112915.732906.942906.94
2017-04-1210:302905.702922.892900.012914.01
2017-04-1210:002917.282917.282893.672905.93
2017-04-1209:302933.062939.652915.162916.33
2017-04-1209:002965.522967.962929.702932.81
2017-04-1115:003011.793011.793009.393009.39
2017-04-1114:303009.463011.063004.263010.17
2017-04-1114:003007.533010.933002.433009.14
2017-04-1113:303005.703008.083001.993007.48
2017-04-1113:003010.063011.133002.723005.31
2017-04-1112:303021.343021.673006.173009.59
2017-04-1112:00
2017-04-1111:303024.883024.883023.663023.66
2017-04-1111:003031.533035.473026.453026.45
2017-04-1110:303037.283040.453030.263032.03
2017-04-1110:003017.203042.983017.203037.49
2017-04-1109:302995.123023.362995.123017.48
2017-04-1109:003041.003041.002996.532996.53
2017-04-1015:003060.333060.333058.813058.81
2017-04-1014:303067.623070.013058.133060.67
2017-04-1014:003066.623071.693064.413067.60
2017-04-1013:303064.253066.663059.213066.39
2017-04-1013:003070.283070.853059.923064.77
2017-04-1012:303073.123078.053069.743070.51
2017-04-1012:00
2017-04-1011:303073.593073.593073.083073.08
2017-04-1011:003075.213076.253068.453073.69
2017-04-1010:303078.943078.943066.493075.16
2017-04-1010:003082.823090.923076.903078.92
2017-04-1009:303063.213084.463061.953083.39
2017-04-1009:003065.113075.443055.183061.91
2017-04-0715:003049.033049.033045.183045.18
2017-04-0714:303047.683061.233041.613047.38
2017-04-0714:003031.523047.563029.683045.21
2017-04-0713:303021.573037.683018.863031.85
2017-04-0713:003027.563036.683023.653023.65
2017-04-0712:302976.473035.452976.473027.67
2017-04-0712:00
2017-04-0711:302970.802970.802968.342968.34
2017-04-0711:002982.782982.782944.982969.27
2017-04-0710:303024.623028.302982.702982.70
2017-04-0710:003057.903071.123020.943026.16
2017-04-0709:303051.163058.803050.763058.74
2017-04-0709:003018.463062.793018.463050.83
2017-04-0615:003005.493005.493003.113003.11
2017-04-0614:303011.323014.653004.253007.15
2017-04-0614:003015.113015.343003.343011.40
2017-04-0613:302982.513015.332982.513015.33
2017-04-0613:002985.222991.992980.752981.68
2017-04-0612:302998.643003.752982.362984.89
2017-04-0612:00
2017-04-0611:303005.653005.653004.923004.92
2017-04-0611:003042.063042.733006.043006.04
2017-04-0610:303026.813043.403026.813042.19
2017-04-0610:003031.573038.583027.493027.68
2017-04-0609:303024.533036.073015.903032.32
2017-04-0609:003056.323060.133019.863025.20
2017-04-0515:003077.893077.893075.463075.46
2017-04-0514:303069.793078.183067.173077.95
2017-04-0514:003069.493071.473065.393070.22
2017-04-0513:303047.613071.283046.853069.27
2017-04-0513:003032.433047.093030.063047.09
2017-04-0512:303039.153039.153024.903032.63
2017-04-0512:00
2017-04-0511:303041.773041.873041.773041.87
2017-04-0511:003038.733046.963037.893043.65
2017-04-0510:303046.473048.393035.063038.94
2017-04-0510:003045.393049.263033.753046.49
2017-04-0509:303085.243088.253045.253045.98
2017-04-0509:003072.843110.723072.753084.68
2017-04-0415:003058.583058.583054.873054.87
2017-04-0414:303051.293057.063045.583057.06
2017-04-0414:003037.013051.063036.873051.06
2017-04-0413:303035.143038.513021.663036.82
2017-04-0413:003064.923064.923021.003033.82
2017-04-0412:303098.053100.663063.163064.16
2017-04-0412:00
2017-04-0411:303106.143106.143105.293105.29
2017-04-0411:003109.663113.503105.773105.77
2017-04-0410:303118.273120.153108.293109.73
2017-04-0410:003128.693131.453118.003118.64
2017-04-0409:303134.093134.483126.513129.42
2017-04-0409:003154.673156.573125.883133.05
2017-04-0315:003159.323159.323156.443156.44
2017-04-0314:303161.023162.693156.793158.59
2017-04-0314:003145.593161.323145.013161.02
2017-04-0313:303146.503149.093145.243145.91
2017-04-0313:003157.423159.893144.053146.01
2017-04-0312:303157.843160.173154.973158.09
2017-04-0312:00
2017-04-0311:303158.433158.433157.853157.85
2017-04-0311:003159.333162.123153.853158.50
2017-04-0310:303167.923168.813157.563159.59
2017-04-0310:003171.033174.923162.463167.55
2017-04-0309:303171.053174.963167.923170.81
2017-04-0309:003191.633192.863166.103170.54
2017-03-3115:003183.563183.563179.023179.02
2017-03-3114:303183.293183.933174.283183.15
2017-03-3114:003194.463194.463177.363183.12
2017-03-3113:303194.773196.853191.443194.32
2017-03-3113:003194.823200.763193.453194.52
2017-03-3112:303197.913200.043192.643195.57
2017-03-3112:00
2017-03-3111:303198.033198.033197.743197.74
2017-03-3111:003199.263202.613197.803198.97
2017-03-3110:303203.203206.473197.623199.08
2017-03-3110:003200.013205.663198.213203.35
2017-03-3109:303186.333201.303186.063199.72
2017-03-3109:003185.293195.083173.263186.11
2017-03-3015:003162.513162.513160.423160.42
2017-03-3014:303155.083164.033154.253163.66
2017-03-3014:003170.883171.943151.243154.53
2017-03-3013:303181.133182.703171.393171.39
2017-03-3013:003190.293193.213180.533181.21
2017-03-3012:303196.673199.083189.103189.10
2017-03-3012:00
2017-03-3011:303195.383195.383195.083195.08
2017-03-3011:003195.253197.223191.533195.42
2017-03-3010:303199.783202.133195.073195.43
2017-03-3010:003199.853202.663195.273199.71
2017-03-3009:303210.613210.613193.673199.65
2017-03-3009:003200.933222.013200.933211.50
2017-03-2915:003183.163183.293183.163183.29
2017-03-2914:303181.273184.113178.713184.11
2017-03-2914:003178.863184.483178.863181.37
2017-03-2913:303173.003180.463171.603178.83
2017-03-2913:003171.933175.823171.933172.86
2017-03-2912:303170.083173.643166.303172.02
2017-03-2912:00
2017-03-2911:303167.053167.053166.583166.58
2017-03-2911:003168.573171.633165.333166.86
2017-03-2910:303161.453170.033158.383168.54
2017-03-2910:003152.583165.583152.583161.25
2017-03-2909:303147.753156.213145.613151.58
2017-03-2909:003112.463147.823111.703147.82
2017-03-2815:003104.333104.333100.483100.48
2017-03-2814:303105.413108.273100.983103.11
2017-03-2814:003106.253106.423101.923105.41
2017-03-2813:303103.173107.463100.233105.46
2017-03-2813:003103.703105.183101.603103.33
2017-03-2812:303093.243104.623092.093103.38
2017-03-2812:00
2017-03-2811:303093.333093.333091.433091.43
2017-03-2811:003086.383093.383085.653093.38
2017-03-2810:303087.493089.733085.203086.46
2017-03-2810:003094.773094.773084.843087.51
2017-03-2809:303103.703103.703091.553094.22
2017-03-2809:003075.043105.573072.563103.97
2017-03-2715:003061.603061.603059.713059.71
2017-03-2714:303072.493075.293061.933062.64
2017-03-2714:003078.713078.993072.363072.48
2017-03-2713:303082.023082.023078.463078.46
2017-03-2713:003082.303083.263079.153081.92
2017-03-2712:303085.413087.743081.723081.98
2017-03-2712:00
2017-03-2711:303085.353085.353083.313083.31
2017-03-2711:003089.583090.803082.183086.09
2017-03-2710:303081.813091.273081.813089.55
2017-03-2710:003083.813084.363068.523081.50
2017-03-2709:303094.723096.633083.893083.89
2017-03-2709:003116.713118.443092.043094.72
2017-03-2415:003121.523121.523119.003119.00
2017-03-2414:303114.373124.333114.023121.12
2017-03-2414:003107.503114.763106.453114.76
2017-03-2413:303108.393109.583106.163106.82
2017-03-2413:003104.933109.033103.803108.02
2017-03-2412:303108.933108.953101.913105.21
2017-03-2412:00
2017-03-2411:303109.503109.503107.823107.82
2017-03-2411:003110.003110.853106.923109.11
2017-03-2410:303119.213120.523109.423109.81
2017-03-2410:003118.513119.733114.403119.01
2017-03-2409:303101.023118.693100.923118.69
2017-03-2409:003106.343108.153094.403100.66
2017-03-2315:003101.413101.413099.593099.59
2017-03-2314:303097.313103.333096.583102.19
2017-03-2314:003096.493099.553092.393096.87
2017-03-2313:303079.843096.273079.843094.80
2017-03-2313:003081.323084.103079.753079.91
2017-03-2312:303085.173085.493077.463081.38
2017-03-2312:00
2017-03-2311:303082.293082.583082.293082.58
2017-03-2311:003076.733082.013074.063082.01
2017-03-2310:303073.573082.953073.573076.82
2017-03-2310:003076.653084.343072.663073.98
2017-03-2309:303093.853095.113074.433075.67
2017-03-2309:003077.763112.963077.033094.12
2017-03-2215:003070.523070.523067.803067.80
2017-03-2214:303077.363080.423068.773069.23
2017-03-2214:003089.893090.233078.073078.07
2017-03-2213:303086.663091.583086.123089.91
2017-03-2213:003092.813093.223084.423086.08
2017-03-2212:303096.423097.443089.803093.04
2017-03-2212:00
2017-03-2211:303097.033097.033096.273096.27
2017-03-2211:003103.143104.523095.183096.89
2017-03-2210:303102.923106.333099.343103.23
2017-03-2210:003110.083111.663103.483103.48
2017-03-2209:303112.503112.833104.713109.52
2017-03-2209:003091.153117.133083.693111.99

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