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 
2017-05-2615:003250.793250.793248.963248.96
2017-05-2614:303251.483252.163245.373250.09
2017-05-2614:003253.573253.873244.563251.50
2017-05-2613:303250.463255.583249.413253.76
2017-05-2613:003251.963252.133246.833250.32
2017-05-2612:303242.993252.993242.993252.19
2017-05-2612:00
2017-05-2611:303243.093243.093242.413242.41
2017-05-2611:003240.793243.363237.113242.98
2017-05-2610:303236.623242.993234.843240.55
2017-05-2610:003225.473236.683224.753236.68
2017-05-2609:303239.613244.543225.303225.30
2017-05-2609:003243.943248.073236.363239.74
2017-05-2515:003240.183240.183237.823237.82
2017-05-2514:303235.893242.583235.483242.58
2017-05-2514:003233.633238.313233.633235.94
2017-05-2513:303231.453235.043231.363233.87
2017-05-2513:003232.633233.143229.003230.88
2017-05-2512:303230.803234.723227.823232.76
2017-05-2512:00
2017-05-2511:303229.373229.503229.373229.50
2017-05-2511:003233.113234.383226.793229.08
2017-05-2510:303236.993239.293231.993233.11
2017-05-2510:003231.763236.863230.813236.86
2017-05-2509:303217.713233.053217.713231.65
2017-05-2509:003230.513237.403213.393217.83
2017-05-2415:003231.293231.293230.113230.11
2017-05-2414:303227.273232.063225.473232.06
2017-05-2414:003229.033230.063225.973227.17
2017-05-2413:303228.083230.273226.383229.20
2017-05-2413:003226.253229.693225.893228.15
2017-05-2412:303222.663231.323222.663226.06
2017-05-2412:00
2017-05-2411:303222.963222.963222.133222.13
2017-05-2411:003225.163225.253219.073222.08
2017-05-2410:303225.133229.013223.063225.99
2017-05-2410:003217.943226.013217.623225.51
2017-05-2409:303214.103220.343213.433218.17
2017-05-2409:003217.623221.143213.413214.15
2017-05-2315:003203.533203.533199.793199.79
2017-05-2314:303201.813202.373195.343202.09
2017-05-2314:003198.353206.883197.283201.36
2017-05-2313:303194.233199.553193.833198.69
2017-05-2313:003193.083195.343191.423194.40
2017-05-2312:303197.833198.463191.233193.47
2017-05-2312:00
2017-05-2311:303197.413197.793197.413197.79
2017-05-2311:003197.333198.573195.523197.08
2017-05-2310:303191.523200.123191.323197.46
2017-05-2310:003196.053196.053183.313191.52
2017-05-2309:303201.173203.633194.953195.99
2017-05-2309:003197.413207.513197.163200.75
2017-05-2215:003190.273190.273187.403187.40
2017-05-2214:303177.273189.813176.813189.81
2017-05-2214:003176.303178.603175.513177.36
2017-05-2213:303177.273178.633175.943176.20
2017-05-2213:003177.193178.373174.583177.30
2017-05-2212:303178.493178.803171.813176.87
2017-05-2212:00
2017-05-2211:303176.593176.593176.423176.42
2017-05-2211:003174.463179.553173.473175.96
2017-05-2210:303171.703175.043169.113174.43
2017-05-2210:003171.423177.773168.343171.72
2017-05-2209:303166.983171.363164.743171.36
2017-05-2209:003160.693170.753160.693165.78
2017-05-1915:003140.683140.683139.143139.14
2017-05-1914:303138.293142.623135.293141.38
2017-05-1914:003134.993139.703134.693138.28
2017-05-1913:303144.073144.073134.993135.06
2017-05-1913:003153.373154.193143.573144.03
2017-05-1912:303162.303162.483148.563153.16
2017-05-1912:00
2017-05-1911:303162.403162.403161.923161.92
2017-05-1911:003161.623165.883161.623163.37
2017-05-1910:303157.853166.063157.343160.90
2017-05-1910:003157.463163.623155.073158.02
2017-05-1909:303165.343165.813156.293157.65
2017-05-1909:003163.063170.843162.913165.98
2017-05-1815:003140.553140.553138.323138.32
2017-05-1814:303141.453145.883140.233141.73
2017-05-1814:003135.973141.683135.393141.48
2017-05-1813:303134.343137.213131.863137.21
2017-05-1813:003128.833135.113127.763133.97
2017-05-1812:303123.523130.803123.043128.83
2017-05-1812:00
2017-05-1811:303122.193122.193121.503121.50
2017-05-1811:003122.073126.403120.683122.57
2017-05-1810:303119.763121.663113.563121.65
2017-05-1810:003113.823120.703104.443119.99
2017-05-1809:303139.223141.903112.583113.96
2017-05-1809:003113.633140.033093.703139.55
2017-05-1715:003168.903168.903167.123167.12
2017-05-1714:303167.073169.463162.903169.46
2017-05-1714:003162.443168.663162.053167.19
2017-05-1713:303160.263164.243159.133162.22
2017-05-1713:003168.753169.073160.033160.21
2017-05-1712:303180.583180.803167.363169.14
2017-05-1712:00
2017-05-1711:303180.123180.123179.883179.88
2017-05-1711:003177.143179.733175.003179.47
2017-05-1710:303175.293179.173174.643177.09
2017-05-1710:003175.823179.323169.503177.23
2017-05-1709:303185.233186.183171.063175.97
2017-05-1709:003177.123185.463176.513184.86
2017-05-1615:003178.613178.613178.213178.21
2017-05-1614:303175.623179.153172.533178.14
2017-05-1614:003175.183179.813174.603176.23
2017-05-1613:303172.453176.583171.933175.35
2017-05-1613:003172.133176.463169.563172.40
2017-05-1612:303168.983181.173167.963175.45
2017-05-1612:00
2017-05-1611:303166.553166.723166.553166.72
2017-05-1611:003167.293171.923165.663165.66
2017-05-1610:303169.303173.483164.893167.24
2017-05-1610:003173.673175.393163.753168.99
2017-05-1609:303176.563182.773173.053174.11
2017-05-1609:003160.323182.123158.033176.07
2017-05-1515:003160.893160.893158.303158.30
2017-05-1514:303152.393160.293150.973160.25
2017-05-1514:003145.773152.663145.773152.66
2017-05-1513:303154.353154.353143.233145.88
2017-05-1513:003162.943163.053153.843153.84
2017-05-1512:303147.243162.753147.243162.18
2017-05-1512:00
2017-05-1511:303145.503145.503145.003145.00
2017-05-1511:003147.443149.483143.923144.70
2017-05-1510:303154.853159.123146.853148.03
2017-05-1510:003151.733157.413151.733155.14
2017-05-1509:303137.913152.773136.143150.67
2017-05-1509:003142.793147.963129.303137.88
2017-05-1215:003150.813150.813147.983147.98
2017-05-1214:303151.893154.823149.073152.01
2017-05-1214:003152.273154.293150.463152.38
2017-05-1213:303158.153163.823152.613152.61
2017-05-1213:003157.443160.233155.163158.16
2017-05-1212:303152.843156.283146.963156.27
2017-05-1212:00
2017-05-1211:303147.643147.643147.603147.60
2017-05-1211:003161.993161.993145.733146.33
2017-05-1210:303163.093166.233162.453162.45
2017-05-1210:003159.393162.553156.913162.55
2017-05-1209:303158.253165.793155.913159.49
2017-05-1209:003173.503176.963151.373156.85
2017-05-1115:003177.533177.533173.873173.87
2017-05-1114:303170.223177.033168.453177.03
2017-05-1114:003170.953172.033166.313170.56
2017-05-1113:303169.553170.923165.303170.92
2017-05-1113:003168.753171.503164.883169.67
2017-05-1112:303165.073170.643160.483168.11
2017-05-1112:00
2017-05-1111:303162.263163.153162.263163.15
2017-05-1111:003166.473167.183160.863163.01
2017-05-1110:303160.003168.433159.733166.82
2017-05-1110:003183.713184.333156.453160.45
2017-05-1109:303194.123196.463183.103184.00
2017-05-1109:003192.343199.853183.273194.95
2017-05-1015:003191.393191.393190.843190.84
2017-05-1014:303184.513191.683183.013191.57
2017-05-1014:003190.633190.633184.303185.21
2017-05-1013:303186.913190.833186.913190.36
2017-05-1013:003187.143189.823184.113187.10
2017-05-1012:303184.233188.433180.993187.04
2017-05-1012:00
2017-05-1011:303184.543184.543183.363183.36
2017-05-1011:003176.073188.433176.073184.31
2017-05-1010:303179.603179.853175.983175.98
2017-05-1010:003174.463183.013174.113180.05
2017-05-1009:303169.453175.273169.133174.24
2017-05-1009:003167.383177.833166.483169.35
2017-05-0915:003151.083151.083149.903149.90
2017-05-0914:303154.873155.663148.533152.64
2017-05-0914:003153.413158.633153.323154.75
2017-05-0913:303145.663153.693143.513153.69
2017-05-0913:003155.853156.213145.473145.67
2017-05-0912:303155.243157.093150.813156.29
2017-05-0912:00
2017-05-0911:303154.933154.933154.553154.55
2017-05-0911:003152.693156.063150.363155.35
2017-05-0910:303160.903160.903152.273152.27
2017-05-0910:003156.983160.193152.163159.70
2017-05-0909:303156.453162.773149.503157.51
2017-05-0909:003150.653156.173141.673155.62
2017-05-0815:003147.793147.793146.293146.29
2017-05-0814:303143.083149.163143.013149.16
2017-05-0814:003143.983144.373141.493143.10
2017-05-0813:303143.163145.473141.113144.60
2017-05-0813:003143.663148.363142.903143.53
2017-05-0812:303136.033148.853135.963143.52
2017-05-0812:00
2017-05-0811:303135.593135.593134.623134.62
2017-05-0811:003136.723140.453133.313136.47
2017-05-0810:303122.363137.653121.473136.09
2017-05-0810:003118.123120.043115.313120.00
2017-05-0809:303125.493126.783116.903117.33
2017-05-0809:003130.003136.113120.983125.55
2017-05-0215:003094.413094.413091.923091.92
2017-05-0214:303084.063092.153082.563092.15
2017-05-0214:003080.213085.293080.213084.02
2017-05-0213:303082.913083.253077.883080.48
2017-05-0213:003079.703083.973079.703083.09
2017-05-0212:303079.413083.563078.613079.56
2017-05-0212:00
2017-05-0211:303081.383081.383080.383080.38
2017-05-0211:003087.973088.373080.993081.81
2017-05-0210:303087.333089.983083.803088.01
2017-05-0210:003078.613087.723078.173087.35
2017-05-0209:303078.383083.803074.893078.05
2017-05-0209:003074.093079.643068.023078.45
2017-05-0115:003072.553072.553069.843069.84
2017-05-0114:303070.623073.823069.333072.97
2017-05-0114:003070.373075.483069.713070.82
2017-05-0113:303066.613071.833066.203071.05
2017-05-0113:003065.843067.713063.973066.60
2017-05-0112:303068.653071.423065.343065.87
2017-05-0112:00
2017-05-0111:303068.093068.093067.003067.00
2017-05-0111:003066.563068.553056.853068.08
2017-05-0110:303062.623070.033062.623066.56
2017-05-0110:003061.893064.723061.783062.51
2017-05-0109:303062.133069.823059.003062.26
2017-05-0109:003057.993067.353053.823061.93
2017-04-2815:003059.623059.623059.033059.03
2017-04-2814:303056.513059.123054.063058.63
2017-04-2814:003054.613058.753053.393056.54
2017-04-2813:303064.473066.293052.923054.94
2017-04-2813:003064.003065.763061.143064.16
2017-04-2812:303067.203067.873059.563063.83
2017-04-2812:00
2017-04-2811:303065.213065.213065.093065.09
2017-04-2811:003066.453067.823062.373065.23
2017-04-2810:303072.583072.743065.343066.66
2017-04-2810:003069.653073.283065.203072.45
2017-04-2809:303083.583085.503068.913068.91
2017-04-2809:003081.533086.913076.543084.31
2017-04-2715:003067.993067.993067.433067.43
2017-04-2714:303063.193067.583061.623067.16
2017-04-2714:003062.643063.903059.773063.16
2017-04-2713:303060.703063.033060.683062.70
2017-04-2713:003064.223065.373060.683060.73
2017-04-2712:303055.523066.443055.333064.22
2017-04-2712:00
2017-04-2711:303053.203053.203052.773052.77
2017-04-2711:003051.513053.233049.543053.23
2017-04-2710:303057.493058.483049.963051.04
2017-04-2710:003059.023065.043056.393057.30
2017-04-2709:303043.953060.133043.603059.81
2017-04-2709:003040.343043.063035.453043.06
2017-04-2615:003032.183032.183030.923030.92
2017-04-2614:303027.943031.293026.963031.12
2017-04-2614:003026.443028.173023.483028.17
2017-04-2613:303023.833027.303023.743026.55
2017-04-2613:003019.313024.333017.973023.69
2017-04-2612:303021.383023.733016.033019.48
2017-04-2612:00
2017-04-2611:303021.283021.283020.063020.06
2017-04-2611:003024.363024.583015.393021.66
2017-04-2610:303014.893026.093009.003024.69
2017-04-2610:003025.553025.553012.803013.95
2017-04-2609:303037.673041.633025.193025.55
2017-04-2609:003016.523042.773014.203037.50
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

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