東証2部株価指数 日足 時系列データ

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2017-12-117031.847049.807015.957049.80
2017-12-086994.777006.016980.337006.01
2017-12-076899.916973.896892.966958.16
2017-12-066892.816937.396844.826865.80
2017-12-056914.976918.896847.146875.19
2017-12-046919.416936.446892.456923.69
2017-12-016848.496904.786843.766893.01
2017-11-306814.396824.336766.036796.66
2017-11-296835.776869.866825.756836.99
2017-11-286864.036864.036800.906800.90
2017-11-276914.426924.676867.386875.42
2017-11-246887.846911.196859.516875.90
2017-11-226832.446900.326827.136890.89
2017-11-216742.646799.506720.776792.17
2017-11-206695.686748.706678.596697.81
2017-11-176727.836749.126693.096731.26
2017-11-166582.336690.026574.006678.10
2017-11-156741.216749.046580.946613.52
2017-11-146708.446776.416708.086721.28
2017-11-136765.426776.226664.246671.69
2017-11-106776.926795.216711.776779.14
2017-11-096941.546947.176821.026847.16
2017-11-086912.886926.136880.256923.89
2017-11-076907.716940.756902.426923.03
2017-11-066954.176959.296906.376923.81
2017-11-026993.676994.116941.126950.08
2017-11-016971.266980.936953.366978.83
2017-10-316940.026965.756924.456952.85
2017-10-306948.936974.486934.466953.38
2017-10-276905.556924.906889.306924.77
2017-10-266865.876889.396853.426879.21
2017-10-256910.766910.966852.686861.34
2017-10-246863.156889.226849.076889.01
2017-10-236874.706896.056840.146876.29
2017-10-206838.386864.846824.066861.36
2017-10-196925.006936.446878.766896.43
2017-10-186946.456948.476892.306899.63
2017-10-176919.606961.106914.646944.76
2017-10-166934.506956.996887.086891.49
2017-10-136903.386913.686883.916895.64
2017-10-126855.196924.726838.526888.23
2017-10-116832.866860.746743.006803.16
2017-10-106806.596821.626786.696818.38
2017-10-066797.576831.106783.796791.90
2017-10-056795.346841.056773.526786.72
2017-10-046778.586810.346770.226791.61
2017-10-036759.756775.036742.406760.53
2017-10-026667.326761.256661.016758.93
2017-09-296705.126747.426671.276724.57
2017-09-286612.866678.746607.696670.65
2017-09-276558.166599.786558.166590.89
2017-09-266591.646614.226566.166583.28
2017-09-256581.436603.506557.486592.19
2017-09-226618.866629.166553.746569.58
2017-09-216681.806686.276594.846637.54
2017-09-206696.056737.146651.506652.95
2017-09-196696.626700.396660.566675.41
2017-09-156573.236671.976568.126644.03
2017-09-146689.766695.986591.806597.74
2017-09-136682.666724.226657.136694.82
2017-09-126638.276673.786633.526663.19
2017-09-116554.896632.196550.866600.89
2017-09-086541.956561.696508.526515.28
2017-09-076548.916600.006514.426551.64
2017-09-066365.866524.496361.436521.51
2017-09-056489.936494.916381.896391.49
2017-09-046578.446581.286484.906501.80
2017-09-016559.256608.856536.316598.04
2017-08-316575.896604.966532.956555.66
2017-08-306620.826632.956547.826556.81
2017-08-296566.396604.656566.336599.86
2017-08-286629.086640.936604.916616.59
2017-08-256596.636611.776561.456585.71
2017-08-246569.166601.936556.476577.11
2017-08-236546.986610.956542.656555.84
2017-08-226437.926519.836435.736476.81
2017-08-216421.766437.846386.476425.05
2017-08-186443.646480.776431.856448.43
2017-08-176508.606510.656472.686509.02
2017-08-166499.946511.106473.526484.30
2017-08-156444.306488.046437.846469.40
2017-08-146428.206460.876272.216378.23
2017-08-106427.456463.726398.816413.96
2017-08-096461.106539.686388.696432.08
2017-08-086397.136441.206375.126420.97
2017-08-076334.736420.386333.826379.14
2017-08-046279.486294.026248.706283.51
2017-08-036286.856297.616248.946297.61
2017-08-026315.316340.826256.246305.38
2017-08-016260.986322.096238.036288.19
2017-07-316289.886289.886245.046248.17
2017-07-286334.306335.436280.146295.04
2017-07-276333.696342.846324.076331.06
2017-07-266334.316340.906321.096330.76
2017-07-256276.166314.956271.316307.47
2017-07-246256.466266.306244.116264.33
2017-07-216218.386239.326217.606231.94
2017-07-206215.956234.266208.976211.82
2017-07-196193.096215.156186.556211.49
2017-07-186187.276205.666176.656189.96
2017-07-146171.616182.736163.056169.33
2017-07-136202.146202.436170.186175.34
2017-07-126184.226204.246179.876193.95
2017-07-116177.706193.366173.656185.72
2017-07-106170.556186.366163.796179.83
2017-07-076118.906148.416118.906145.27
2017-07-066159.726160.186137.546146.99
2017-07-056098.426148.306098.426147.53
2017-07-046187.276190.306103.426111.77
2017-07-036156.496184.406153.466184.40
2017-06-306108.146141.796105.966141.51
2017-06-296136.586151.126122.916151.12
2017-06-286150.136150.376111.906115.67
2017-06-276169.206169.206147.286161.02
2017-06-266116.816155.116115.676149.93
2017-06-236150.066150.636093.216103.80
2017-06-226124.396144.116109.976138.16
2017-06-216131.726132.016096.526102.81
2017-06-206058.086113.386044.796105.17
2017-06-195989.466030.305987.286027.26
2017-06-166000.136004.725978.855979.57
2017-06-155996.396017.015976.935984.91
2017-06-145977.296015.215977.296007.38
2017-06-135953.235970.455938.715963.19
2017-06-125981.625981.625937.895967.99
2017-06-095974.475989.025970.635981.25
2017-06-086004.546011.335979.215983.38
2017-06-075985.495999.055980.195998.94
2017-06-066016.966022.465985.845991.84
2017-06-055998.316026.315998.316016.81
2017-06-026015.586022.365995.616003.92
2017-06-015964.856002.295963.945999.97
2017-05-315962.025979.915958.865960.52
2017-05-305971.745972.175936.355971.39
2017-05-295985.916005.405958.625964.36
2017-05-265978.225978.225952.765956.35
2017-05-255959.885970.095944.025962.73
2017-05-245947.105957.525935.635957.13
2017-05-235936.095936.665914.495932.40
2017-05-225910.385929.325904.425927.56
2017-05-195877.595898.695863.315881.45
2017-05-185826.535851.195804.695848.27
2017-05-175892.645903.905879.195899.38
2017-05-165895.235910.075887.475897.60
2017-05-155904.435904.715874.555890.32
2017-05-125885.885901.585876.285892.55
2017-05-115846.655881.455839.825866.69
2017-05-105899.215901.725857.455862.63
2017-05-095901.525907.315890.665902.23
2017-05-085888.525896.745876.475895.09
2017-05-025832.365838.855819.565833.61
2017-05-015768.465811.855768.465809.21
2017-04-285788.615813.365751.955753.31
2017-04-275796.435807.385767.095802.97
2017-04-265767.355791.375766.195790.42
2017-04-255706.115731.435690.825727.14
2017-04-245719.875740.875681.415688.85
2017-04-215687.625706.875660.185702.30
2017-04-205707.155750.635653.665655.85
2017-04-195594.385679.065593.115674.91
2017-04-185544.775598.195544.455592.65
2017-04-175425.055497.425425.055486.96
2017-04-145488.855499.795434.435445.34
2017-04-135474.265518.865454.355498.85
2017-04-125496.795537.095470.565502.36
2017-04-115629.755631.895513.335534.90
2017-04-105757.095760.665637.255648.51
2017-04-075783.005812.845731.645763.54
2017-04-065898.835898.835785.375785.37
2017-04-055944.225957.235901.345931.98
2017-04-046026.246026.645902.735939.43
2017-04-036013.416051.095983.146019.02
2017-03-315975.876018.305974.145996.16
2017-03-305947.965987.595941.535949.60
2017-03-295938.585971.335934.835966.56
2017-03-285901.825953.835901.825953.26
2017-03-275888.715914.925882.445888.69
2017-03-245848.275899.965840.525898.58
2017-03-235856.005878.555836.845845.37
2017-03-225877.365881.655846.545859.40
2017-03-215942.645949.105916.265929.60
2017-03-175977.605981.615930.545932.98
2017-03-165867.475963.835867.475962.83
2017-03-155942.015961.615869.785875.03
2017-03-145868.605924.005866.205921.47
2017-03-135817.145865.655817.145840.54
2017-03-105805.375821.165794.695819.30
2017-03-095790.475800.235774.245794.11
2017-03-085799.195830.395769.365769.53
2017-03-075771.785813.215761.225812.15
2017-03-065746.845765.835743.695765.83
2017-03-035740.775750.275731.115738.83
2017-03-025754.575754.585724.515734.28
2017-03-015690.925717.025675.185713.66
2017-02-285655.845701.075653.175675.34
2017-02-275664.255672.275640.195640.19
2017-02-245651.575673.815644.095667.25
2017-02-235657.875664.795642.975662.57
2017-02-225665.555671.545648.925658.48
2017-02-215646.705660.085642.835659.25
2017-02-205633.465643.505628.445640.28
2017-02-175590.075617.825577.095611.19
2017-02-165580.415588.005568.795582.30
2017-02-155593.855596.205570.985580.85
2017-02-145600.715600.715570.415574.74
2017-02-135570.175593.395554.615578.43
2017-02-105550.255566.905499.205534.48
2017-02-095484.205523.085476.845518.61
2017-02-085436.175485.725433.335483.92
2017-02-075433.635442.405424.835431.57
2017-02-065488.715501.955464.985469.21
2017-02-035459.535481.005447.815453.49
2017-02-025466.095488.915444.645449.40
2017-02-015403.675449.195401.825449.09
2017-01-315426.945454.205423.395428.37
2017-01-305457.215475.955455.025471.29
2017-01-275457.165459.835445.235450.76
2017-01-265433.735449.625421.505443.61
2017-01-255381.085398.145376.835398.14
2017-01-245349.135355.165325.835338.57
2017-01-235357.495370.115344.425354.34
2017-01-205329.155351.735321.625344.38
2017-01-195318.555358.095315.975338.44
2017-01-185257.185290.335230.625290.33
2017-01-175328.335332.635287.135291.56
2017-01-165382.115391.435343.945349.92
2017-01-135374.745405.395355.625405.07
2017-01-125415.815425.375391.405403.05
2017-01-115437.995452.415428.755433.64
2017-01-105445.925461.415410.685438.78
2017-01-065426.795495.655401.355422.62
2017-01-055357.725438.675353.885438.67
2017-01-045270.215343.765270.215337.32
2016-12-305199.185234.415182.715229.90
2016-12-295231.215239.655192.435201.08
2016-12-285170.695246.215165.015239.83
2016-12-275125.645158.125122.225155.59
2016-12-265135.685142.155121.815124.05
2016-12-225123.835129.335109.695116.87
2016-12-215139.165169.785129.245129.24
2016-12-205093.745132.835088.895126.78
2016-12-195067.485088.235062.755084.47
2016-12-165124.025127.915086.345090.77
2016-12-155112.135132.485091.225109.84
2016-12-145096.865112.035090.605101.79
2016-12-135070.045103.805063.285099.14
2016-12-125100.585116.925057.805096.78
2016-12-095060.675080.055012.105058.60
2016-12-085022.315053.105021.235044.11
2016-12-074955.985003.404951.434999.14

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。 

Twitter