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 
2017-02-2115:003066.303066.303066.153066.15
2017-02-2114:303062.903067.243062.293066.44
2017-02-2114:003059.943063.553058.453063.01
2017-02-2113:303060.003061.053058.783059.94
2017-02-2113:003060.453064.713059.743060.20
2017-02-2112:303065.353065.353058.423060.53
2017-02-2112:00
2017-02-2111:303063.473063.473063.173063.17
2017-02-2111:003070.443070.743062.273063.49
2017-02-2110:303070.673072.853069.143071.00
2017-02-2110:003068.683070.493065.293070.49
2017-02-2109:303069.653072.413068.183068.73
2017-02-2109:003059.273070.883058.033069.62
2017-02-2015:003053.163053.163052.943052.94
2017-02-2014:303051.543055.793051.543054.51
2017-02-2014:003048.853052.633048.523051.11
2017-02-2013:303051.113054.413048.983049.06
2017-02-2013:003056.723056.723047.733050.58
2017-02-2012:303054.803056.743053.783056.04
2017-02-2012:00
2017-02-2011:303053.153053.163053.153053.16
2017-02-2011:003050.853054.673050.853052.89
2017-02-2010:303046.263051.263046.263050.74
2017-02-2010:003049.453050.863040.183046.00
2017-02-2009:303050.293052.413047.493049.57
2017-02-2009:003043.573055.293043.193048.88
2017-02-1715:003043.933043.933042.253042.25
2017-02-1714:303046.543046.863041.453043.93
2017-02-1714:003047.803047.803043.873046.55
2017-02-1713:303045.773048.823045.333047.87
2017-02-1713:003039.583047.203039.513045.41
2017-02-1712:303048.933049.073039.413039.72
2017-02-1712:00
2017-02-1711:303050.573050.573049.833049.83
2017-02-1711:003048.353052.983044.813051.82
2017-02-1710:303048.783049.413046.793048.16
2017-02-1710:003033.223048.753032.083048.75
2017-02-1709:303023.273033.513017.203033.51
2017-02-1709:003039.253041.553021.193023.56
2017-02-1615:003046.533046.533045.723045.72
2017-02-1614:303047.393048.553041.813047.21
2017-02-1614:003055.033057.463046.653047.55
2017-02-1613:303058.543058.913051.623054.89
2017-02-1613:003058.903059.953054.453058.14
2017-02-1612:303053.623058.653049.793058.65
2017-02-1612:00
2017-02-1611:303053.553055.013053.553055.01
2017-02-1611:003045.363053.903045.363053.13
2017-02-1610:303054.263059.323042.833046.01
2017-02-1610:003055.643057.313052.423054.47
2017-02-1609:303056.283061.263053.843055.07
2017-02-1609:003048.563056.583044.733056.30
2017-02-1515:003045.663045.663043.243043.24
2017-02-1514:303039.273046.023038.283045.87
2017-02-1514:003036.593039.453033.333039.13
2017-02-1513:303034.113039.213034.113036.76
2017-02-1513:003034.833035.533032.583033.55
2017-02-1512:303040.153040.153034.693035.68
2017-02-1512:00
2017-02-1511:303038.743038.743037.483037.48
2017-02-1511:003038.373041.333035.673038.01
2017-02-1510:303044.783046.133038.883039.06
2017-02-1510:003045.743047.413040.973044.80
2017-02-1509:303025.893046.693025.893045.56
2017-02-1509:003027.493034.413024.883025.22
2017-02-1415:003032.993032.993029.163029.16
2017-02-1414:303035.123035.733025.743032.09
2017-02-1414:003034.303038.833033.243036.10
2017-02-1413:303021.813035.063020.093034.29
2017-02-1413:003017.873022.473016.593021.57
2017-02-1412:303025.533027.263018.613018.61
2017-02-1412:00
2017-02-1411:303025.373025.613025.373025.61
2017-02-1411:003018.293025.033017.533025.03
2017-02-1410:303007.653019.053007.653017.95
2017-02-1410:003006.903009.553003.683008.12
2017-02-1409:302996.083010.012995.723006.90
2017-02-1409:003004.703008.622995.352996.14
2017-02-1315:002998.952998.952995.582995.58
2017-02-1314:303008.823009.472997.382999.11
2017-02-1314:002999.043009.572998.433009.12
2017-02-1313:302997.072999.942995.032999.00
2017-02-1313:002992.082996.962990.772996.77
2017-02-1312:302993.012993.012986.222991.88
2017-02-1312:00
2017-02-1311:302989.962990.392989.962990.39
2017-02-1311:002990.252993.862987.722989.71
2017-02-1310:302982.002992.982982.002990.49
2017-02-1310:002974.072983.952974.072982.01
2017-02-1309:302972.302976.272968.782973.76
2017-02-1309:002982.222988.072962.702972.11
2017-02-1015:002982.332982.332980.552980.55
2017-02-1014:302975.592981.472975.432980.91
2017-02-1014:002978.742979.982973.482975.55
2017-02-1013:302979.832979.962977.572978.74
2017-02-1013:002976.422982.122973.362979.92
2017-02-1012:302984.012984.542975.172975.82
2017-02-1012:00
2017-02-1011:302983.632983.632983.102983.10
2017-02-1011:002984.072988.452981.842984.08
2017-02-1010:302988.192988.992983.792984.19
2017-02-1010:002996.192996.192981.942988.10
2017-02-1009:302994.462998.252993.122997.33
2017-02-1009:003007.223013.722992.522994.50
2017-02-0915:002987.652987.652985.982985.98
2017-02-0914:302987.822990.392984.462986.83
2017-02-0914:002987.502987.942981.562987.13
2017-02-0913:302989.692990.272982.292988.25
2017-02-0913:003003.623004.122988.602989.36
2017-02-0912:303002.613009.893001.323003.72
2017-02-0912:00
2017-02-0911:303001.503001.663001.503001.66
2017-02-0911:003004.163005.273001.153001.33
2017-02-0910:302995.503004.282995.503004.02
2017-02-0910:002997.622999.182992.612995.81
2017-02-0909:302995.842999.752995.802998.19
2017-02-0909:002994.943006.142993.812995.39
2017-02-0815:003002.763002.763000.333000.33
2017-02-0814:302996.733002.622996.583000.36
2017-02-0814:002992.012999.202991.332996.67
2017-02-0813:302988.992992.752988.282992.08
2017-02-0813:002983.022989.422982.162989.35
2017-02-0812:302978.172983.062976.922983.06
2017-02-0812:00
2017-02-0811:302976.702976.702976.582976.58
2017-02-0811:002979.802979.802975.492976.33
2017-02-0810:302975.892980.562974.542979.83
2017-02-0810:002981.922986.252975.872976.01
2017-02-0809:302979.422982.652979.422981.96
2017-02-0809:002963.522979.882963.522978.62
2017-02-0715:002963.562963.562961.062961.06
2017-02-0714:302967.672967.822961.722963.50
2017-02-0714:002969.982971.832967.132967.51
2017-02-0713:302965.162971.232964.702970.24
2017-02-0713:002962.732965.322962.062965.06
2017-02-0712:302960.732963.932960.122962.81
2017-02-0712:00
2017-02-0711:302960.732960.882960.732960.88
2017-02-0711:002957.852961.592957.492960.91
2017-02-0710:302953.462957.652949.042957.51
2017-02-0710:002953.352956.522952.672953.11
2017-02-0709:302959.942959.972949.762953.34
2017-02-0709:002963.692964.462953.082960.18
2017-02-0615:002969.872969.872967.692967.69
2017-02-0614:302966.802970.482964.082969.98
2017-02-0614:002964.472968.532964.272967.18
2017-02-0613:302959.152964.602957.972964.57
2017-02-0613:002954.182959.012953.522959.01
2017-02-0612:302954.722957.902952.022954.23
2017-02-0612:00
2017-02-0611:302954.812955.912954.812955.91
2017-02-0611:002953.422955.402951.842954.52
2017-02-0610:302952.062953.552949.692953.44
2017-02-0610:002955.272955.572947.662952.41
2017-02-0609:302960.762964.982954.402955.39
2017-02-0609:002958.332967.902952.742960.97
2017-02-0315:002945.262945.262941.742941.74
2017-02-0314:302938.672945.312938.452945.31
2017-02-0314:002925.352939.032924.972938.59
2017-02-0313:302924.842931.062924.402925.32
2017-02-0313:002924.592926.062922.332924.47
2017-02-0312:302916.812928.632916.572924.75
2017-02-0312:00
2017-02-0311:302918.292918.292916.652916.65
2017-02-0311:002940.652940.652918.252918.76
2017-02-0310:302938.582941.822933.902940.30
2017-02-0310:002953.072959.632937.332937.81
2017-02-0309:302951.902954.182949.992953.02
2017-02-0309:002938.422955.882936.972951.57
2017-02-0215:002934.712934.712933.712933.71
2017-02-0214:302946.022947.222932.412934.68
2017-02-0214:002941.062945.072940.902945.07
2017-02-0213:302938.482941.462934.912940.90
2017-02-0213:002946.422950.462938.412938.56
2017-02-0212:302968.152968.152944.472946.61
2017-02-0212:00
2017-02-0211:302970.232971.392970.232971.39
2017-02-0211:002963.762970.052963.272969.76
2017-02-0210:302957.712963.322956.732963.32
2017-02-0210:002955.082959.172953.402958.03
2017-02-0209:302956.862959.322952.932955.22
2017-02-0209:002951.392964.832949.172957.49
2017-02-0115:002941.472941.472941.052941.05
2017-02-0114:302943.162944.022936.192942.50
2017-02-0114:002943.322944.732941.572942.74
2017-02-0113:302940.432943.882938.032943.88
2017-02-0113:002939.402940.372935.872940.35
2017-02-0112:302931.502941.332931.332939.08
2017-02-0112:00
2017-02-0111:302929.932929.932928.902928.90
2017-02-0111:002927.132930.552922.872930.55
2017-02-0110:302935.152935.272925.302927.26
2017-02-0110:002950.052952.592935.002935.31
2017-02-0109:302951.462957.552949.622949.62
2017-02-0109:002938.462951.662938.462951.27
2017-01-3115:002952.372952.372950.312950.31
2017-01-3114:302947.822954.552947.312953.55
2017-01-3114:002953.322955.042947.632947.66
2017-01-3113:302947.262954.532947.262953.39
2017-01-3113:002949.172951.022944.042947.36
2017-01-3112:302961.392962.142945.782948.87
2017-01-3112:00
2017-01-3111:302965.772965.772964.682964.68
2017-01-3111:002963.272968.882962.162965.65
2017-01-3110:302963.792966.752963.392963.56
2017-01-3110:002959.892964.292959.892963.85
2017-01-3109:302952.772961.802952.762959.74
2017-01-3109:002950.902954.752943.562951.79
2017-01-3015:002974.042974.042973.532973.53
2017-01-3014:302975.582979.002973.662974.44
2017-01-3014:002976.182980.022975.472975.69
2017-01-3013:302970.712975.402970.362975.40
2017-01-3013:002971.812973.902970.232971.03
2017-01-3012:302965.052973.432965.052972.32
2017-01-3012:00
2017-01-3011:302966.982967.042966.982967.04
2017-01-3011:002958.682967.802958.242967.04
2017-01-3010:302958.052959.662956.562958.52
2017-01-3010:002958.662959.352953.072958.02
2017-01-3009:302959.802961.322957.012958.18
2017-01-3009:002952.592962.912950.912959.83
2017-01-2715:002943.172943.172942.962942.96
2017-01-2714:302938.722945.422938.632945.09
2017-01-2714:002939.142940.192936.552938.60
2017-01-2713:302940.342941.522937.122939.14
2017-01-2713:002941.472941.962937.392940.20
2017-01-2712:302941.932942.632940.172941.69
2017-01-2712:00
2017-01-2711:302940.052940.252940.052940.25
2017-01-2711:002941.272943.032938.522940.45
2017-01-2710:302943.462943.662937.052941.86
2017-01-2710:002944.862945.842941.842943.48
2017-01-2709:302953.152953.152941.782944.82
2017-01-2709:002964.342964.922953.492953.49
2017-01-2615:002962.272962.272961.692961.69
2017-01-2614:302964.772965.212961.792963.45
2017-01-2614:002966.872967.652963.312964.82
2017-01-2613:302967.592971.242965.512966.78
2017-01-2613:002969.712970.312966.362967.88
2017-01-2612:302967.032970.062964.582969.63
2017-01-2612:00
2017-01-2611:302965.792965.952965.792965.95
2017-01-2611:002963.232968.982963.002965.19
2017-01-2610:302964.622966.472962.882963.47
2017-01-2610:002972.292973.062964.822964.82
2017-01-2609:302973.782978.372970.852972.29
2017-01-2609:002969.722974.102960.952972.90
2017-01-2515:002948.242948.242947.862947.86
2017-01-2514:302948.362948.582944.942948.58
2017-01-2514:002941.722948.012941.682947.91
2017-01-2513:302938.952942.662938.292941.10
2017-01-2513:002935.452940.142933.202939.25
2017-01-2512:302934.442936.252933.362935.78
2017-01-2512:00
2017-01-2511:302933.972933.972933.112933.11
2017-01-2511:002935.012937.032930.942934.08
2017-01-2510:302930.652936.192930.472935.25
2017-01-2510:002933.332937.242930.492930.49
2017-01-2509:302929.382936.622926.602932.85
2017-01-2509:002932.242935.582926.442929.24
2017-01-2415:002908.242908.242906.702906.70
2017-01-2414:302901.352909.162900.412908.59
2017-01-2414:002906.552909.072899.272901.34
2017-01-2413:302901.842908.322900.382905.73
2017-01-2413:002895.562902.402895.352901.69
2017-01-2412:302899.052900.892894.512895.25
2017-01-2412:00
2017-01-2411:302899.062899.382899.062899.38
2017-01-2411:002903.022903.362898.512898.70
2017-01-2410:302903.232906.042900.502902.64
2017-01-2410:002893.102903.572893.102903.00
2017-01-2409:302890.932894.582889.922893.21
2017-01-2409:002888.282892.142883.492890.35
2017-01-2315:002889.012889.012887.142887.14
2017-01-2314:302892.522893.782888.012889.45
2017-01-2314:002892.952894.322890.412892.21
2017-01-2313:302885.432892.862885.432892.67
2017-01-2313:002884.882885.322880.572885.27
2017-01-2312:302885.112886.642882.962884.64
2017-01-2312:00
2017-01-2311:302885.032885.402885.032885.40
2017-01-2311:002888.352888.592883.652884.78
2017-01-2310:302885.742891.212885.142888.37
2017-01-2310:002882.732887.152882.222885.68
2017-01-2309:302886.202890.332879.832882.35
2017-01-2309:002885.972889.562880.042885.75
2017-01-2015:002884.042884.042881.302881.30
2017-01-2014:302880.912884.282878.862884.28
2017-01-2014:002876.302880.672875.192880.67
2017-01-2013:302875.612876.612874.142876.46
2017-01-2013:002868.682875.682868.682875.62
2017-01-2012:302867.702869.762866.672868.63
2017-01-2012:00
2017-01-2011:302867.122867.122866.082866.08
2017-01-2011:002869.942872.962866.912867.09
2017-01-2010:302879.012880.072869.272869.47
2017-01-2010:002881.892884.162878.992879.19
2017-01-2009:302875.072882.882874.332881.04
2017-01-2009:002870.462880.492863.642873.52
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

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