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 
2017-03-2415:003121.523121.523119.003119.00
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
2017-03-2115:003135.213135.213130.523130.52
2017-03-2114:303131.323136.143130.813134.58
2017-03-2114:003132.203132.203127.423130.83
2017-03-2113:303115.153132.743114.693132.21
2017-03-2113:003116.943117.313112.873114.99
2017-03-2112:303101.863116.313100.743116.31
2017-03-2112:00
2017-03-2111:303098.343099.693098.343099.69
2017-03-2111:003097.043098.603091.833098.60
2017-03-2110:303100.993102.933093.973096.38
2017-03-2110:003090.523101.463089.213101.46
2017-03-2109:303061.303089.553061.303089.55
2017-03-2109:003058.863065.723052.323062.40
2017-03-1715:003072.783072.783071.373071.37
2017-03-1714:303068.883074.073063.883073.45
2017-03-1714:003065.053072.453065.053069.74
2017-03-1713:303071.653071.853063.343065.48
2017-03-1713:003065.093073.003065.093071.06
2017-03-1712:303069.713072.353058.683064.83
2017-03-1712:00
2017-03-1711:303072.543073.303072.543073.30
2017-03-1711:003069.313072.703062.323071.07
2017-03-1710:303096.723097.713069.553070.39
2017-03-1710:003112.693113.933094.593095.72
2017-03-1709:303111.163117.393108.823112.91
2017-03-1709:003132.363137.473110.673110.67
2017-03-1615:003123.033123.033122.493122.49
2017-03-1614:303116.963122.803114.623122.80
2017-03-1614:003111.743120.923110.113117.81
2017-03-1613:303110.023114.213107.793111.15
2017-03-1613:003104.703110.373104.553110.37
2017-03-1612:303089.173105.963089.063104.67
2017-03-1612:00
2017-03-1611:303086.773087.123086.773087.12
2017-03-1611:003098.593098.923083.523086.91
2017-03-1610:303099.663107.083098.273098.37
2017-03-1610:003100.283103.113096.863099.37
2017-03-1609:303108.083108.403098.893100.17
2017-03-1609:003074.473109.433074.473108.72
2017-03-1515:003076.323076.323074.843074.84
2017-03-1514:303077.403081.993075.203077.02
2017-03-1514:003083.783084.243076.673077.14
2017-03-1513:303074.493085.153074.493083.30
2017-03-1513:003096.803101.793073.873074.44
2017-03-1512:303145.413145.573096.143097.53
2017-03-1512:00
2017-03-1511:303149.213149.213148.543148.54
2017-03-1511:003157.743161.263149.313149.76
2017-03-1510:303154.533160.213153.873157.24
2017-03-1510:003165.183165.183151.273154.12
2017-03-1509:303157.933166.973156.683164.66
2017-03-1509:003174.573175.253152.913157.88
2017-03-1415:003186.713186.713182.823182.82
2017-03-1414:303183.743186.333181.263185.49
2017-03-1414:003181.863185.763180.113183.74
2017-03-1413:303177.393182.513176.843181.64
2017-03-1413:003181.823183.243176.273177.12
2017-03-1412:303171.433183.383171.433181.57
2017-03-1412:00
2017-03-1411:303173.633173.633172.013172.01
2017-03-1411:003177.673177.893173.463174.64
2017-03-1410:303179.263181.563176.963177.40
2017-03-1410:003183.183185.233179.033180.11
2017-03-1409:303177.823187.993172.193182.85
2017-03-1409:003188.953190.333173.283178.22
2017-03-1315:003194.833194.833190.803190.80
2017-03-1314:303197.663201.473185.763196.54
2017-03-1314:003221.743225.533197.733197.73
2017-03-1313:303227.293228.423221.303222.79
2017-03-1313:003238.333238.843225.703226.60
2017-03-1312:303238.393243.193237.953238.77
2017-03-1312:00
2017-03-1311:303238.463239.473238.463239.47
2017-03-1311:003238.143239.513234.323239.32
2017-03-1310:303237.903241.203234.993238.18
2017-03-1310:003244.693244.693235.973238.78
2017-03-1309:303253.823258.873243.373244.46
2017-03-1309:003235.563256.883235.323253.94
2017-03-1015:003228.743228.743225.773225.77
2017-03-1014:303224.483229.783223.353229.54
2017-03-1014:003225.603227.193222.023224.54
2017-03-1013:303224.133228.653223.963225.78
2017-03-1013:003223.043226.693221.093224.14
2017-03-1012:303230.113230.113214.543222.91
2017-03-1012:00
2017-03-1011:303232.983232.983232.473232.47
2017-03-1011:003230.733237.723228.193232.77
2017-03-1010:303230.513231.703225.343229.33
2017-03-1010:003220.093232.203219.843230.74
2017-03-1009:303228.183230.243220.463220.46
2017-03-1009:003231.693235.313225.863228.00
2017-03-0915:003209.093209.093207.933207.93
2017-03-0914:303204.113210.403203.193210.19
2017-03-0914:003207.623209.773202.143203.09
2017-03-0913:303210.343211.233207.093207.73
2017-03-0913:003206.043212.933205.253210.69
2017-03-0912:303212.083212.643202.923207.24
2017-03-0912:00
2017-03-0911:303212.993212.993212.503212.50
2017-03-0911:003209.543213.243206.853213.24
2017-03-0910:303211.303213.603206.093208.49
2017-03-0910:003209.443211.383203.953210.89
2017-03-0909:303213.423213.423203.773209.87
2017-03-0909:003210.373213.493204.003212.80
2017-03-0815:003210.613210.613208.593208.59
2017-03-0814:303193.343212.733192.593210.96
2017-03-0814:003193.873196.273192.953193.92
2017-03-0813:303188.053197.313187.343193.66
2017-03-0813:003193.033193.873188.013188.19
2017-03-0812:303200.373200.973191.603193.22
2017-03-0812:00
2017-03-0811:303199.183199.323199.183199.32
2017-03-0811:003198.723200.223197.513198.82
2017-03-0810:303196.323200.133194.213198.54
2017-03-0810:003201.103202.963196.043196.34
2017-03-0809:303189.603201.013189.603200.66
2017-03-0809:003176.363189.933176.363189.93
2017-03-0715:003182.103182.103179.723179.72
2017-03-0714:303177.563182.943177.463182.14
2017-03-0714:003175.763181.513175.763177.46
2017-03-0713:303173.233176.453172.303175.51
2017-03-0713:003179.883180.593172.003173.28
2017-03-0712:303180.843183.883179.243180.28
2017-03-0712:00
2017-03-0711:303182.043182.473182.043182.47
2017-03-0711:003194.583194.693179.503181.27
2017-03-0710:303208.173208.173194.593194.59
2017-03-0710:003209.773212.133207.513208.31
2017-03-0709:303206.203211.333205.333209.53
2017-03-0709:003210.173212.813203.203206.20
2017-03-0615:003210.253210.253207.423207.42
2017-03-0614:303207.733210.773203.773210.77
2017-03-0614:003204.313207.213202.543207.21
2017-03-0613:303201.333205.363199.873203.84
2017-03-0613:003199.293202.223198.483200.99
2017-03-0612:303198.093199.453196.903199.11
2017-03-0612:00
2017-03-0611:303198.563198.563197.893197.89
2017-03-0611:003192.433198.693192.433197.83
2017-03-0610:303187.643194.143187.553192.37
2017-03-0610:003179.293187.213178.953186.98
2017-03-0609:303185.433190.303179.723179.72
2017-03-0609:003188.983194.653182.003184.82
2017-03-0315:003188.153188.153187.823187.82
2017-03-0314:303178.063188.083178.063188.08
2017-03-0314:003174.993181.993173.343178.15
2017-03-0313:303175.913181.403173.823174.88
2017-03-0313:003182.553185.133175.513175.71
2017-03-0312:303194.243195.213177.663182.13
2017-03-0312:00
2017-03-0311:303195.773195.773195.373195.37
2017-03-0311:003197.403198.623192.173195.00
2017-03-0310:303207.793207.933196.223197.60
2017-03-0310:003206.503211.223206.503207.66
2017-03-0309:303197.473211.933197.473206.83
2017-03-0309:003182.593198.023181.213197.08
2017-03-0215:003181.383181.383179.603179.60
2017-03-0214:303184.533184.663175.583181.40
2017-03-0214:003184.053188.573182.873184.37
2017-03-0213:303185.973187.933182.483183.55
2017-03-0213:003186.403188.443183.323185.76
2017-03-0212:303201.773202.053186.573186.82
2017-03-0212:00
2017-03-0211:303201.753202.103201.753202.10
2017-03-0211:003196.713202.383195.743202.38
2017-03-0210:303199.263203.103194.783196.36
2017-03-0210:003192.133199.413187.483198.46
2017-03-0209:303190.223195.133185.613191.87
2017-03-0209:003201.903205.023186.123190.37
2017-03-0115:003176.153176.153175.683175.68
2017-03-0114:303177.093178.663172.003176.83
2017-03-0114:003172.573177.743169.983176.75
2017-03-0113:303167.123173.243167.123172.62
2017-03-0113:003165.283169.513162.463167.39
2017-03-0112:303143.363166.183143.363165.10
2017-03-0112:00
2017-03-0111:303133.103133.103131.533131.53
2017-03-0111:003125.483134.943121.473134.56
2017-03-0110:303138.173138.773125.193125.73
2017-03-0110:003152.283153.843138.883138.94
2017-03-0109:303148.863162.143148.563152.35
2017-03-0109:003145.113152.753139.403149.22
2017-02-2815:003144.713144.713144.653144.65
2017-02-2814:303160.873163.343143.803147.38
2017-02-2814:003170.563171.203160.843160.84
2017-02-2813:303175.493175.793168.603169.43
2017-02-2813:003181.783182.403175.123175.78
2017-02-2812:303173.233182.613172.983181.54
2017-02-2812:00
2017-02-2811:303173.083173.083172.493172.49
2017-02-2811:003169.843173.653167.213173.65
2017-02-2810:303169.793172.503168.803169.94
2017-02-2810:003167.913172.373167.083170.21
2017-02-2809:303170.453171.053164.653167.65
2017-02-2809:003161.653172.823159.053171.22
2017-02-2715:003146.003146.003144.583144.58
2017-02-2714:303147.803150.593144.023147.02
2017-02-2714:003153.853154.143147.583148.02
2017-02-2713:303153.593155.313152.443153.92
2017-02-2713:003149.103153.653149.103153.05
2017-02-2712:303141.453147.983141.453147.98
2017-02-2712:00
2017-02-2711:303141.563141.563140.123140.12
2017-02-2711:003135.783142.453135.063142.22
2017-02-2710:303130.573138.843130.483135.66
2017-02-2710:003146.213147.063129.293130.59
2017-02-2709:303150.403153.333143.043146.66
2017-02-2709:003135.523153.213135.523150.43
2017-02-2415:003138.333138.333136.863136.86
2017-02-2414:303138.203139.163135.853138.97
2017-02-2414:003132.973138.653132.973138.16
2017-02-2413:303129.973132.973129.073132.68
2017-02-2413:003135.983136.303125.663129.70
2017-02-2412:303141.623141.973135.703135.70
2017-02-2412:00
2017-02-2411:303141.803141.803140.883140.88
2017-02-2411:003144.413146.693139.693141.84
2017-02-2410:303150.073150.353144.513144.51
2017-02-2410:003134.163150.603133.453149.91
2017-02-2409:303129.583134.373126.913134.33
2017-02-2409:003102.443130.463102.443129.54
2017-02-2315:003108.403108.403107.993107.99
2017-02-2314:303095.493112.803095.493109.07
2017-02-2314:003094.093095.313089.953094.50
2017-02-2313:303090.473095.003090.473094.53
2017-02-2313:003081.893090.923081.673090.37
2017-02-2312:303078.583083.583078.553082.23
2017-02-2312:00
2017-02-2311:303078.143078.283078.143078.28
2017-02-2311:003076.873078.793074.413078.07
2017-02-2310:303080.453080.523076.493076.89
2017-02-2310:003081.513082.263075.003080.99
2017-02-2309:303067.673085.103067.673082.04
2017-02-2309:003069.843073.523064.473067.92
2017-02-2215:003070.193070.193068.913068.91
2017-02-2214:303066.563070.813065.993070.27
2017-02-2214:003063.133066.893062.503066.10
2017-02-2213:303061.023064.003060.953063.41
2017-02-2213:003065.743067.753060.103060.93
2017-02-2212:303069.063072.413064.033065.47
2017-02-2212:00
2017-02-2211:303069.473069.473068.543068.54
2017-02-2211:003065.043069.333064.203069.23
2017-02-2210:303075.683076.733065.423065.42
2017-02-2210:003074.753079.573074.523075.45
2017-02-2209:303073.743078.673071.513074.92
2017-02-2209:003071.613078.693071.613073.29
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

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