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 
2017-09-2115:003184.203184.203180.603180.60
2017-09-2114:303177.963181.903175.313181.90
2017-09-2114:003177.623180.973174.693178.24
2017-09-2113:303179.533179.993174.503177.66
2017-09-2113:003188.563189.793177.083179.29
2017-09-2112:303185.813188.403181.453187.79
2017-09-2112:00
2017-09-2111:303187.943187.943186.813186.81
2017-09-2111:003177.063194.193177.063187.87
2017-09-2110:303171.803178.593171.803176.94
2017-09-2110:003171.943173.153168.243171.94
2017-09-2109:303158.773178.533157.993171.99
2017-09-2109:003162.913162.913148.953157.75
2017-09-2015:003149.013149.013146.613146.61
2017-09-2014:303142.383149.093141.883148.88
2017-09-2014:003148.343148.343140.513142.20
2017-09-2013:303153.213154.723146.353148.54
2017-09-2013:003156.823157.483151.233152.80
2017-09-2012:303169.893172.833156.923157.04
2017-09-2012:00
2017-09-2011:303164.713164.713164.463164.46
2017-09-2011:003169.983170.043164.133164.76
2017-09-2010:303164.303170.903162.673170.05
2017-09-2010:003162.323165.413159.803164.82
2017-09-2009:303152.043164.823151.093161.61
2017-09-2009:003168.973169.043144.363151.77
2017-09-1915:003165.633165.633162.503162.50
2017-09-1914:303165.183165.793160.713164.20
2017-09-1914:003167.283167.873162.683164.80
2017-09-1913:303167.553167.783164.363167.49
2017-09-1913:003164.103167.513162.023167.49
2017-09-1912:303158.323167.333156.953164.15
2017-09-1912:00
2017-09-1911:303161.033161.033160.983160.98
2017-09-1911:003145.563161.923145.563160.86
2017-09-1910:303144.873148.603143.313145.96
2017-09-1910:003148.503148.503142.673144.65
2017-09-1909:303145.953148.953144.083148.05
2017-09-1909:003141.373152.463138.223146.13
2017-09-1515:003108.533108.703108.533108.70
2017-09-1514:303096.483108.923095.793107.60
2017-09-1514:003094.443097.983094.233096.28
2017-09-1513:303095.183095.473092.813094.34
2017-09-1513:003089.633098.273089.633095.31
2017-09-1512:303078.693092.433078.693089.63
2017-09-1512:00
2017-09-1511:303079.513079.513079.423079.42
2017-09-1511:003077.853080.243076.603079.55
2017-09-1510:303080.233082.313077.253077.93
2017-09-1510:003087.653088.653080.113080.13
2017-09-1509:303088.133090.793085.413087.74
2017-09-1509:003061.143099.393061.143088.28
2017-09-1415:003082.673082.673080.113080.11
2017-09-1414:303089.543090.653079.473082.66
2017-09-1414:003089.493091.663088.713090.07
2017-09-1413:303082.803091.493082.483089.68
2017-09-1413:003093.553094.393082.643082.80
2017-09-1412:303097.603097.733080.013093.18
2017-09-1412:00
2017-09-1411:303098.373098.373097.573097.57
2017-09-1411:003116.473116.703097.203097.81
2017-09-1410:303124.323125.023116.163116.49
2017-09-1410:003126.883130.173122.873124.41
2017-09-1409:303123.573128.373120.853127.22
2017-09-1409:003132.423144.583124.093124.49
2017-09-1315:003130.553130.553127.363127.36
2017-09-1314:303133.123133.793126.463129.68
2017-09-1314:003134.293134.933130.893133.76
2017-09-1313:303133.973136.253133.713134.30
2017-09-1313:003136.473138.553133.033134.15
2017-09-1312:303133.603137.443133.303136.31
2017-09-1312:00
2017-09-1311:303132.133132.653132.133132.65
2017-09-1311:003133.713133.823127.953131.65
2017-09-1310:303134.563137.433134.253134.73
2017-09-1310:003129.673135.183127.013134.86
2017-09-1309:303125.063130.803120.173129.18
2017-09-1309:003137.653137.653121.763124.74
2017-09-1215:003122.663122.663121.283121.28
2017-09-1214:303115.653122.773115.043121.39
2017-09-1214:003112.973116.553112.403115.74
2017-09-1213:303111.673113.163110.033112.94
2017-09-1213:003104.703111.973103.683111.86
2017-09-1212:303097.463106.513096.483104.48
2017-09-1212:00
2017-09-1211:303095.433096.513095.433096.51
2017-09-1211:003094.953095.913091.853095.41
2017-09-1210:303090.743095.893090.443094.96
2017-09-1210:003090.873093.773088.983090.67
2017-09-1209:303098.263098.283090.313090.91
2017-09-1209:003089.293099.473084.453096.81
2017-09-1115:003059.603059.603058.103058.10
2017-09-1114:303053.313060.063052.973060.06
2017-09-1114:003052.883055.103050.253053.41
2017-09-1113:303048.433054.013048.133052.92
2017-09-1113:003055.283056.453046.923048.36
2017-09-1112:303054.813058.433053.883055.38
2017-09-1112:00
2017-09-1111:303052.793052.793052.033052.03
2017-09-1111:003058.163058.753051.003051.86
2017-09-1110:303069.073069.073057.363058.33
2017-09-1110:003077.653082.383067.693069.12
2017-09-1109:303059.793084.223059.793077.70
2017-09-1109:003039.923062.853039.923060.32
2017-09-0815:003012.503012.503009.743009.74
2017-09-0814:302994.483011.252993.163011.25
2017-09-0814:003010.983010.982994.542994.54
2017-09-0813:303004.233011.583001.553011.48
2017-09-0813:002997.393006.502997.393004.27
2017-09-0812:303017.233018.892995.602997.20
2017-09-0812:00
2017-09-0811:303017.993018.243017.993018.24
2017-09-0811:003017.603023.103017.573018.07
2017-09-0810:303019.813023.653016.493017.30
2017-09-0810:003017.223026.393016.713019.68
2017-09-0809:303024.013034.863015.943017.39
2017-09-0809:003002.623030.733002.623024.53
2017-09-0715:003016.423016.423012.763012.76
2017-09-0714:303017.913020.683015.253015.25
2017-09-0714:003024.283024.283012.983017.66
2017-09-0713:303023.873026.853018.623024.28
2017-09-0713:003028.913028.913007.873024.02
2017-09-0712:303049.783053.563028.223028.22
2017-09-0712:00
2017-09-0711:303046.573046.573046.313046.31
2017-09-0711:003045.723049.183042.953046.13
2017-09-0710:303054.673058.373039.243045.95
2017-09-0710:003061.413068.883054.843054.84
2017-09-0709:303057.573072.623057.183063.46
2017-09-0709:003079.033086.553052.883059.38
2017-09-0615:003062.443062.443057.343057.34
2017-09-0614:303062.563062.673055.583062.38
2017-09-0614:003062.213066.593059.353061.83
2017-09-0613:303055.323062.063053.473061.77
2017-09-0613:003067.173071.913055.193055.46
2017-09-0612:303035.553077.423034.953067.03
2017-09-0612:00
2017-09-0611:303037.283037.283036.873036.87
2017-09-0611:003034.033039.223031.973036.50
2017-09-0610:303032.393039.163029.093034.00
2017-09-0610:003001.123040.173001.123032.03
2017-09-0609:303029.303036.153000.853001.63
2017-09-0609:002993.203042.052961.343029.79
2017-09-0515:003046.513046.513044.183044.18
2017-09-0514:303051.113053.483041.283044.51
2017-09-0514:003070.053070.443050.983051.08
2017-09-0513:303070.593071.173060.863070.05
2017-09-0513:003075.063086.363068.093070.68
2017-09-0512:303052.953074.293031.773074.07
2017-09-0512:00
2017-09-0511:303062.673066.573062.673066.57
2017-09-0511:003064.903069.893044.553060.40
2017-09-0510:303107.763109.083063.753065.53
2017-09-0510:003143.503143.503106.563107.61
2017-09-0509:303186.223186.223143.823143.82
2017-09-0509:003199.393204.553186.223186.22
2017-09-0415:003196.583196.583192.593192.59
2017-09-0414:303194.173199.213194.173195.82
2017-09-0414:003198.453198.963193.263193.75
2017-09-0413:303201.033202.373197.613198.71
2017-09-0413:003201.033202.243197.343200.47
2017-09-0412:303210.703211.633199.073200.97
2017-09-0412:00
2017-09-0411:303210.613210.613209.983209.98
2017-09-0411:003212.283213.143207.223210.27
2017-09-0410:303189.113213.313189.113211.83
2017-09-0410:003217.903218.633186.423189.03
2017-09-0409:303243.533250.643217.763218.15
2017-09-0409:003266.153269.213240.123242.04
2017-09-0115:003289.533289.533288.663288.66
2017-09-0114:303284.473290.193284.163289.97
2017-09-0114:003282.383286.513281.983283.73
2017-09-0113:303278.833283.433278.833282.10
2017-09-0113:003294.033294.603276.293277.93
2017-09-0112:303301.403301.403290.723293.90
2017-09-0112:00
2017-09-0111:303299.753299.753299.383299.38
2017-09-0111:003286.733304.583286.003300.17
2017-09-0110:303289.053290.123283.963286.36
2017-09-0110:003273.063289.393270.213288.82
2017-09-0109:303279.753290.213271.533273.23
2017-09-0109:003281.183285.773277.963281.83
2017-08-3115:003269.593269.593267.843267.84
2017-08-3114:303263.843269.893262.003269.57
2017-08-3114:003261.503264.183258.513263.89
2017-08-3113:303262.683264.363260.823261.19
2017-08-3113:003263.333265.413260.773262.68
2017-08-3112:303265.373267.843262.613263.27
2017-08-3112:00
2017-08-3111:303263.443263.443262.973262.97
2017-08-3111:003268.073268.073262.803263.85
2017-08-3110:303266.183268.663264.273268.23
2017-08-3110:003263.953268.743263.123266.00
2017-08-3109:303265.043267.883261.933264.44
2017-08-3109:003265.683271.623264.253265.20
2017-08-3015:003256.143256.143253.793253.79
2017-08-3014:303252.713255.493251.933253.94
2017-08-3014:003253.523257.043250.943252.71
2017-08-3013:303246.833254.323245.853254.23
2017-08-3013:003247.553249.343244.093246.72
2017-08-3012:303243.883248.273237.993247.30
2017-08-3012:00
2017-08-3011:303240.883240.883239.643239.64
2017-08-3011:003237.023241.133234.953240.77
2017-08-3010:303253.353254.653236.953237.04
2017-08-3010:003250.753252.423246.673251.00
2017-08-3009:303272.643273.183250.333250.33
2017-08-3009:003265.843273.933263.643272.09
2017-08-2915:003249.493249.493245.593245.59
2017-08-2914:303247.323248.803243.053248.44
2017-08-2914:003241.063248.183240.443247.96
2017-08-2913:303239.503242.783239.313240.92
2017-08-2913:003241.823242.303239.403239.40
2017-08-2912:303233.283243.653232.653241.69
2017-08-2912:00
2017-08-2911:303232.253232.253230.763230.76
2017-08-2911:003229.823233.543227.253233.12
2017-08-2910:303228.793231.753228.123230.09
2017-08-2910:003229.233233.083227.003229.07
2017-08-2909:303222.993230.253218.523228.75
2017-08-2909:003233.383239.873219.783223.56
2017-08-2815:003266.453266.453263.913263.91
2017-08-2814:303256.433266.253254.933265.68
2017-08-2814:003249.653256.513249.303256.33
2017-08-2813:303249.953251.483248.243249.38
2017-08-2813:003248.083252.173247.093248.83
2017-08-2812:303244.623249.033242.023248.35
2017-08-2812:00
2017-08-2811:303242.493242.493241.523241.52
2017-08-2811:003245.853247.033239.413241.86
2017-08-2810:303253.813255.673246.193246.52
2017-08-2810:003255.173255.173250.993253.53
2017-08-2809:303244.973256.263243.993255.41
2017-08-2809:003238.403249.513235.923245.19
2017-08-2515:003236.013236.013231.743231.74
2017-08-2514:303235.363236.333232.673234.18
2017-08-2514:003231.393235.493230.663234.63
2017-08-2513:303227.823234.613226.523231.40
2017-08-2513:003223.323229.033221.943227.75
2017-08-2512:303233.083233.353223.063223.77
2017-08-2512:00
2017-08-2511:303234.583234.583233.773233.77
2017-08-2511:003234.353234.743229.733234.45
2017-08-2510:303231.673235.103229.563234.47
2017-08-2510:003241.983241.983231.083231.55
2017-08-2509:303236.353246.483236.353242.20
2017-08-2509:003235.263245.103232.883237.31
2017-08-2415:003226.083226.083222.403222.40
2017-08-2414:303227.263228.693223.593226.10
2017-08-2414:003228.743231.003226.313227.04
2017-08-2413:303227.003231.563226.683228.69
2017-08-2413:003230.583230.783223.183227.54
2017-08-2412:303222.913232.143220.853231.27
2017-08-2412:00
2017-08-2411:303221.993221.993221.623221.62
2017-08-2411:003203.413225.823203.183221.54
2017-08-2410:303200.443203.913197.593203.91
2017-08-2410:003194.893203.673193.803200.31
2017-08-2409:303195.843197.123188.783194.92
2017-08-2409:003208.213211.943192.153195.27
2017-08-2315:003222.173222.173220.743220.74
2017-08-2314:303223.053224.913219.133222.34
2017-08-2314:003222.913223.643220.463222.91
2017-08-2313:303223.513227.053222.993222.99
2017-08-2313:003226.333227.233221.393224.07
2017-08-2312:303234.553234.553225.863226.06
2017-08-2312:00
2017-08-2311:303237.993237.993237.863237.86
2017-08-2311:003230.933239.483230.293237.78
2017-08-2310:303232.543237.293227.693230.58
2017-08-2310:003232.263232.873227.183232.47
2017-08-2309:303226.053237.643224.703231.55
2017-08-2309:003228.843232.853224.383226.06
2017-08-2215:003206.183206.183203.713203.71
2017-08-2214:303199.673205.053199.243204.46
2017-08-2214:003203.713204.343194.763199.59
2017-08-2213:303207.333209.373201.053203.19
2017-08-2213:003210.183210.183205.053206.85
2017-08-2212:303205.953211.273205.673210.20
2017-08-2212:00
2017-08-2211:303204.863204.863204.563204.56
2017-08-2211:003201.343205.063197.233204.37
2017-08-2210:303209.843209.843198.653200.98
2017-08-2210:003209.643212.443206.033209.81
2017-08-2209:303200.133216.703199.313209.58
2017-08-2209:003192.153205.073189.073200.31
2017-08-2115:003194.303194.303191.383191.38
2017-08-2114:303193.003195.493189.973191.69
2017-08-2114:003189.453193.293186.213192.73
2017-08-2113:303192.203193.513189.573189.57
2017-08-2113:003200.073200.643190.403192.36
2017-08-2112:303196.433203.733196.373200.34
2017-08-2112:00
2017-08-2111:303196.673198.153196.673198.15
2017-08-2111:003193.423196.983187.003196.98
2017-08-2110:303210.233210.233193.383193.40
2017-08-2110:003216.623217.393207.043210.48
2017-08-2109:303211.403223.943211.403217.86
2017-08-2109:003231.603236.543204.413210.79
2017-08-1815:003220.743220.743220.333220.33
2017-08-1814:303217.463220.853214.263220.85
2017-08-1814:003214.923219.143214.683217.64
2017-08-1813:303223.693223.793211.853214.89
2017-08-1813:003230.743231.263223.483223.90
2017-08-1812:303225.373230.483224.443230.48
2017-08-1812:00
2017-08-1811:303222.133222.133221.403221.40
2017-08-1811:003230.583231.683218.503221.86
2017-08-1810:303240.303240.303229.263230.45
2017-08-1810:003242.673243.133236.223240.47
2017-08-1809:303226.173242.553226.173242.55
2017-08-1809:003216.423228.853211.543225.91
2017-08-1715:003259.823259.823257.693257.69
2017-08-1714:303256.713261.353255.813260.61
2017-08-1714:003259.913260.123255.413256.67
2017-08-1713:303257.323259.823257.133259.55
2017-08-1713:003253.563257.853253.563257.32
2017-08-1712:303255.503256.963249.543253.59
2017-08-1712:00
2017-08-1711:303253.313253.313252.773252.77
2017-08-1711:003257.883258.493251.373253.46
2017-08-1710:303257.053260.693254.213257.80
2017-08-1710:003248.713261.233248.073257.06
2017-08-1709:303243.473255.563243.353248.07
2017-08-1709:003238.453250.783237.603243.06

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