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 
2017-07-2115:003532.773532.773531.963531.96
2017-07-2114:303525.703533.673523.313533.67
2017-07-2114:003526.713529.723523.083525.73
2017-07-2113:303524.803527.243523.943526.81
2017-07-2113:003521.473528.063520.913525.29
2017-07-2112:303524.133525.893520.443521.68
2017-07-2112:00
2017-07-2111:303524.953524.953523.953523.95
2017-07-2111:003526.663527.103521.543524.28
2017-07-2110:303530.493531.773526.583526.86
2017-07-2110:003529.173532.823528.153531.17
2017-07-2109:303536.463537.713527.513529.51
2017-07-2109:003516.633547.763513.923536.11
2017-07-2015:003506.133506.133502.353502.35
2017-07-2014:303504.763506.353499.903504.70
2017-07-2014:003503.513504.913498.883504.91
2017-07-2013:303502.413503.723500.403503.64
2017-07-2013:003510.123510.123501.743501.98
2017-07-2012:303512.013513.813506.933509.79
2017-07-2012:00
2017-07-2011:303508.903508.903508.443508.44
2017-07-2011:003520.563521.483507.593510.06
2017-07-2010:303518.823521.353516.063520.46
2017-07-2010:003514.733523.073514.303518.65
2017-07-2009:303514.403521.723513.303514.87
2017-07-2009:003505.773517.263503.393513.62
2017-07-1915:003495.533495.533493.963493.96
2017-07-1914:303488.453495.433488.173495.43
2017-07-1914:003486.593490.113486.163488.14
2017-07-1913:303495.603495.603482.733486.55
2017-07-1913:003489.393495.673486.823495.46
2017-07-1912:303483.243491.653480.903489.43
2017-07-1912:00
2017-07-1911:303481.883481.883480.553480.55
2017-07-1911:003475.223482.093474.393482.07
2017-07-1910:303476.433478.223473.363475.61
2017-07-1910:003474.293480.423474.293476.90
2017-07-1909:303466.293474.433464.163474.01
2017-07-1909:003478.693487.253465.473466.23
2017-07-1815:003480.133480.133477.333477.33
2017-07-1814:303471.593477.533471.473475.97
2017-07-1814:003476.653477.173469.493471.64
2017-07-1813:303475.453478.263473.963476.84
2017-07-1813:003475.463480.503473.343475.72
2017-07-1812:303475.993476.233465.123475.90
2017-07-1812:00
2017-07-1811:303480.633480.633479.243479.24
2017-07-1811:003477.083483.043475.943480.45
2017-07-1810:303484.623488.253474.093476.98
2017-07-1810:003495.383495.383483.493484.54
2017-07-1809:303500.803504.533494.653494.68
2017-07-1809:003495.263504.713488.243501.03
2017-07-1415:003485.943485.943481.683481.68
2017-07-1414:303482.023484.983479.643483.74
2017-07-1414:003475.863482.163475.333482.16
2017-07-1413:303478.293478.293474.533475.89
2017-07-1413:003482.343484.203477.963478.41
2017-07-1412:303486.653486.653477.923482.11
2017-07-1412:00
2017-07-1411:303484.423484.623484.423484.62
2017-07-1411:003477.783485.473474.973484.03
2017-07-1410:303486.513486.513477.773477.77
2017-07-1410:003499.273502.693486.653486.65
2017-07-1409:303497.463500.533492.683499.22
2017-07-1409:003496.393505.443489.923497.26
2017-07-1315:003497.293497.293495.883495.88
2017-07-1314:303492.193496.033492.033495.56
2017-07-1314:003504.773504.993492.123492.12
2017-07-1313:303501.643509.743501.643505.27
2017-07-1313:003504.243504.283500.323501.81
2017-07-1312:303518.153518.433500.533505.04
2017-07-1312:00
2017-07-1311:303522.023522.893522.023522.89
2017-07-1311:003526.473527.383520.713521.29
2017-07-1310:303517.743528.483517.743526.50
2017-07-1310:003517.383521.043514.113517.67
2017-07-1309:303526.053532.123516.043517.49
2017-07-1309:003524.803528.193517.773525.98
2017-07-1215:003515.023515.023513.623513.62
2017-07-1214:303513.093513.873509.743513.79
2017-07-1214:003510.953514.133509.983513.34
2017-07-1213:303510.713512.503509.993511.20
2017-07-1213:003499.263513.373499.013511.52
2017-07-1212:303527.633528.063496.993500.05
2017-07-1212:00
2017-07-1211:303528.013528.593528.013528.59
2017-07-1211:003529.983533.443523.323528.28
2017-07-1210:303531.013536.863528.963529.82
2017-07-1210:003532.963536.463527.883530.34
2017-07-1209:303529.093544.603529.073532.38
2017-07-1209:003522.583530.243514.623528.78
2017-07-1115:003521.903521.903520.073520.07
2017-07-1114:303514.553520.323514.053519.71
2017-07-1114:003505.803514.723505.263514.40
2017-07-1113:303502.253507.213502.253505.51
2017-07-1113:003513.143518.043501.413502.17
2017-07-1112:303510.903519.813510.093513.06
2017-07-1112:00
2017-07-1111:303510.853511.113510.853511.11
2017-07-1111:003508.833510.533502.983510.31
2017-07-1110:303515.693516.613508.483508.63
2017-07-1110:003511.483515.473510.023515.47
2017-07-1109:303509.603521.433509.203511.72
2017-07-1109:003497.433512.513489.333509.91
2017-07-1015:003489.693489.693487.783487.78
2017-07-1014:303483.593489.533483.153488.31
2017-07-1014:003480.663485.173478.443483.73
2017-07-1013:303481.873481.913478.263481.06
2017-07-1013:003482.133483.493478.403481.52
2017-07-1012:303481.873490.043480.673482.12
2017-07-1012:00
2017-07-1011:303478.253478.253477.193477.19
2017-07-1011:003475.453480.643474.693478.36
2017-07-1010:303472.883478.303472.403475.04
2017-07-1010:003474.243477.703468.613472.79
2017-07-1009:303456.183474.723456.183474.16
2017-07-1009:003468.643468.643452.693455.80
2017-07-0715:003450.493450.493445.993445.99
2017-07-0714:303438.093449.953437.403448.91
2017-07-0714:003437.143439.193436.143438.38
2017-07-0713:303429.343440.793429.343437.44
2017-07-0713:003437.423437.423429.173429.17
2017-07-0712:303428.593445.433428.593437.65
2017-07-0712:00
2017-07-0711:303426.993426.993425.673425.67
2017-07-0711:003425.553427.343422.653426.43
2017-07-0710:303430.963431.413422.653427.08
2017-07-0710:003422.283438.573422.173430.76
2017-07-0709:303411.363428.663411.363422.21
2017-07-0709:003403.863416.583396.283411.19
2017-07-0615:003424.353424.353421.893421.89
2017-07-0614:303413.243424.343410.923424.34
2017-07-0614:003421.373421.503409.173413.17
2017-07-0613:303407.913422.303407.813421.37
2017-07-0613:003411.593413.083408.133408.38
2017-07-0612:303423.103424.633406.463411.21
2017-07-0612:00
2017-07-0611:303426.363426.363426.023426.02
2017-07-0611:003415.893427.073415.893425.48
2017-07-0610:303423.643426.503415.863415.86
2017-07-0610:003412.593423.593405.013423.59
2017-07-0609:303434.453439.833413.443413.44
2017-07-0609:003447.703452.833432.753434.62
2017-07-0515:003438.733438.733437.333437.33
2017-07-0514:303432.083438.583430.313438.30
2017-07-0514:003426.313433.143426.313432.11
2017-07-0513:303433.503433.503424.493426.25
2017-07-0513:003425.523433.393423.613433.39
2017-07-0512:303423.143433.543423.133426.11
2017-07-0512:00
2017-07-0511:303421.243421.593421.243421.59
2017-07-0511:003412.263422.543412.263421.02
2017-07-0510:303451.483451.483403.113413.08
2017-07-0510:003424.913457.673424.473451.30
2017-07-0509:303411.143427.283404.083425.56
2017-07-0509:003408.113423.163400.793410.08
2017-07-0415:003416.123416.123412.763412.76
2017-07-0414:303416.403417.293409.413414.68
2017-07-0414:003432.153432.153397.853415.81
2017-07-0413:303456.823457.953430.733431.87
2017-07-0413:003470.573471.063456.423456.72
2017-07-0412:303482.023482.023469.303470.10
2017-07-0412:00
2017-07-0411:303481.813481.813478.913478.91
2017-07-0411:003483.683485.403479.823480.47
2017-07-0410:303484.453487.643477.173483.47
2017-07-0410:003469.823485.873468.623485.20
2017-07-0409:303496.993497.693468.923469.13
2017-07-0409:003522.563522.813490.703498.17
2017-07-0315:003512.063512.063509.443509.44
2017-07-0314:303519.523520.803511.503511.50
2017-07-0314:003517.553520.743514.793519.79
2017-07-0313:303512.223518.863512.013517.97
2017-07-0313:003512.353515.493510.473512.19
2017-07-0312:303523.393523.393510.173512.05
2017-07-0312:00
2017-07-0311:303522.983522.983520.323520.32
2017-07-0311:003525.893527.783519.903522.48
2017-07-0310:303521.243528.203519.803526.29
2017-07-0310:003526.953534.073521.693521.69
2017-07-0309:303524.923534.563524.623525.37
2017-07-0309:003522.003529.883516.663524.09
2017-06-3015:003508.893508.893508.123508.12
2017-06-3014:303496.413507.773495.523507.77
2017-06-3014:003492.073496.703487.403496.32
2017-06-3013:303484.113493.293484.113492.58
2017-06-3013:003481.383484.593480.483484.59
2017-06-3012:303483.893484.123471.513482.03
2017-06-3012:00
2017-06-3011:303484.013484.013482.803482.80
2017-06-3011:003475.863483.533471.093483.53
2017-06-3010:303478.623482.873473.843475.92
2017-06-3010:003482.803487.563472.433478.62
2017-06-3009:303493.303493.303481.703482.22
2017-06-3009:003482.503493.853467.493491.62
2017-06-2915:003520.023520.023518.873518.87
2017-06-2914:303511.373519.843505.723518.49
2017-06-2914:003525.233526.003508.133511.25
2017-06-2913:303520.313526.343519.573525.47
2017-06-2913:003515.903520.933513.423520.52
2017-06-2912:303492.353517.973491.593513.75
2017-06-2912:00
2017-06-2911:303493.963493.963491.533491.53
2017-06-2911:003492.213493.443487.883493.20
2017-06-2910:303483.923494.903482.693492.37
2017-06-2910:003491.093491.093479.793484.38
2017-06-2909:303481.873496.763480.913491.65
2017-06-2909:003493.483498.203479.933482.60
2017-06-2815:003466.433466.433462.903462.90
2017-06-2814:303471.763473.293459.843462.64
2017-06-2814:003464.423477.013464.363472.65
2017-06-2813:303475.563477.253463.583464.76
2017-06-2813:003474.683481.743474.293475.52
2017-06-2812:303495.973496.233467.983474.06
2017-06-2812:00
2017-06-2811:303499.503499.503499.053499.05
2017-06-2811:003521.393521.833497.713500.22
2017-06-2810:303532.103532.103520.883521.38
2017-06-2810:003519.303539.913519.093531.89
2017-06-2809:303513.393521.063506.063518.66
2017-06-2809:003536.353537.953508.833513.91
2017-06-2715:003554.923555.503554.923555.50
2017-06-2714:303550.943556.373548.653554.30
2017-06-2714:003550.323552.333546.243551.72
2017-06-2713:303551.923553.303548.453550.09
2017-06-2713:003554.853556.693550.763551.65
2017-06-2712:303554.723556.473546.003555.17
2017-06-2712:00
2017-06-2711:303555.773555.773554.693554.69
2017-06-2711:003556.213556.463549.103554.68
2017-06-2710:303562.263562.523550.703556.27
2017-06-2710:003548.123565.873547.243562.28
2017-06-2709:303549.823559.543539.043547.71
2017-06-2709:003574.613576.553540.373549.31
2017-06-2615:003571.643571.643569.453569.45
2017-06-2614:303560.023570.503558.763570.24
2017-06-2614:003553.183559.593552.003559.59
2017-06-2613:303550.543554.173548.433553.67
2017-06-2613:003548.723552.443545.403550.10
2017-06-2612:303545.343554.513545.343548.90
2017-06-2612:00
2017-06-2611:303544.453544.493544.453544.49
2017-06-2611:003542.293546.243541.713543.97
2017-06-2610:303545.053545.053531.983542.09
2017-06-2610:003534.423551.263533.653545.34
2017-06-2609:303522.943534.853517.343534.74
2017-06-2609:003502.673534.813502.673523.15
2017-06-2315:003492.083492.083489.883489.88
2017-06-2314:303472.673490.893472.673490.35
2017-06-2314:003460.743482.083453.003472.45
2017-06-2313:303513.533513.533458.493460.57
2017-06-2313:003538.473539.443498.153512.76
2017-06-2312:303567.133567.133537.893538.33
2017-06-2312:00
2017-06-2311:303566.473566.473565.163565.16
2017-06-2311:003566.783572.193566.143568.63
2017-06-2310:303567.183567.533558.623566.97
2017-06-2310:003565.593573.843560.643567.43
2017-06-2309:303583.703587.013566.483566.57
2017-06-2309:003599.653605.093573.233582.66
2017-06-2215:003591.943591.943591.883591.88
2017-06-2214:303588.673593.753585.683591.60
2017-06-2214:003575.913599.303575.493588.01
2017-06-2213:303575.503582.713573.093576.15
2017-06-2213:003577.413579.703570.713575.23
2017-06-2212:303584.553586.953574.983577.53
2017-06-2212:00
2017-06-2211:303583.933583.933582.933582.93
2017-06-2211:003584.783587.603579.853585.27
2017-06-2210:303578.313586.423575.093584.57
2017-06-2210:003580.193580.273568.613578.35
2017-06-2209:303590.513593.533580.323580.32
2017-06-2209:003566.813590.663565.483589.37
2017-06-2115:003545.283545.653545.283545.65
2017-06-2114:303543.523543.793538.763543.27
2017-06-2114:003543.063545.063539.133543.22
2017-06-2113:303531.123542.713530.833542.71
2017-06-2113:003531.573536.753528.733531.14
2017-06-2112:303552.693552.693524.253531.13
2017-06-2112:00
2017-06-2111:303551.613551.673551.613551.67
2017-06-2111:003537.703554.593537.503551.49
2017-06-2110:303530.843538.753529.243537.91
2017-06-2110:003517.003531.283509.693531.00
2017-06-2109:303498.263518.123493.503517.16
2017-06-2109:003465.313504.643465.313498.07
2017-06-2015:003468.583468.583465.233465.23
2017-06-2014:303481.743481.743465.333469.93
2017-06-2014:003479.943484.363478.463482.38
2017-06-2013:303482.413485.323478.643479.57
2017-06-2013:003479.033484.883478.933481.66
2017-06-2012:303488.063491.123475.693478.84
2017-06-2012:00
2017-06-2011:303487.213487.213487.023487.02
2017-06-2011:003476.673486.823476.623486.45
2017-06-2010:303475.503477.773468.093475.93
2017-06-2010:003470.703479.873470.703475.32
2017-06-2009:303471.383478.233469.293471.29
2017-06-2009:003502.593504.293467.983472.02
2017-06-1915:003482.763482.763482.543482.54
2017-06-1914:303472.973480.863470.843479.04
2017-06-1914:003471.333473.543468.883472.64
2017-06-1913:303467.783476.163466.663471.65
2017-06-1913:003463.773469.173462.533467.60
2017-06-1912:303452.103464.403449.323464.33
2017-06-1912:00
2017-06-1911:303452.173452.173451.883451.88
2017-06-1911:003449.833454.143446.893454.14
2017-06-1910:303452.803452.843441.593450.46
2017-06-1910:003449.583455.563446.913452.73
2017-06-1909:303436.843451.763436.843449.79
2017-06-1909:003421.653444.113421.653436.22
2017-06-1615:003409.233409.233407.833407.83
2017-06-1614:303412.543414.783402.113408.31
2017-06-1614:003414.503415.723408.223412.42
2017-06-1613:303412.773414.313409.293414.31
2017-06-1613:003415.263415.783411.753412.59
2017-06-1612:303415.423418.603409.193414.51
2017-06-1612:00
2017-06-1611:303415.693415.693415.373415.37
2017-06-1611:003415.623417.693410.843414.16
2017-06-1610:303411.763418.443410.713415.54
2017-06-1610:003403.043412.143403.043411.52
2017-06-1609:303406.153409.763402.083402.47
2017-06-1609:003393.913417.843393.753405.21

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