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 
2017-05-245947.105957.525935.635957.13
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
2016-12-064883.864940.384883.864925.70
2016-12-054844.944869.464844.304864.37
2016-12-024861.024865.924839.444854.38
2016-12-014867.564877.144850.714857.07
2016-11-304826.074842.214821.544842.05
2016-11-294813.144823.804810.244817.70
2016-11-284807.074827.244803.544823.60
2016-11-254832.404832.404792.244803.77
2016-11-244827.454830.314817.644824.08
2016-11-224794.304807.134778.604804.17
2016-11-214792.314804.264778.584795.00
2016-11-184734.434767.674729.904763.07
2016-11-174678.794714.374678.794711.99
2016-11-164647.624688.154645.474686.34
2016-11-154626.694631.994602.014630.60
2016-11-144572.674622.834572.194616.63
2016-11-114598.194602.984552.374560.23
2016-11-104545.054600.984545.054593.16
2016-11-094616.524623.424425.964473.86
2016-11-084631.774638.694606.034606.03
2016-11-074588.264622.074586.374615.89
2016-11-044563.164571.854539.714566.01
2016-11-024643.494650.104592.904599.07
2016-11-014666.514673.674649.444670.88
2016-10-314640.384667.034638.574665.76
2016-10-284634.354643.634622.024636.43
2016-10-274617.874636.934612.154625.59
2016-10-264604.314625.194601.234622.26
2016-10-254636.014639.054619.414622.77
2016-10-244610.374637.764610.374625.67
2016-10-214615.474618.274589.444592.48
2016-10-204579.514610.464579.514610.08
2016-10-194528.204575.874528.204573.10
2016-10-184497.494514.914497.494510.96
2016-10-174484.824492.094475.804491.92
2016-10-144461.824476.704461.294473.31
2016-10-134454.004473.174451.434466.87
2016-10-124450.234466.254447.614451.55
2016-10-114450.434466.934450.314464.62
2016-10-074454.584457.084437.214441.57
2016-10-064466.814467.824456.564460.53
2016-10-054447.264457.044438.394451.00
2016-10-044445.824448.224433.104441.05
2016-10-034441.674450.914435.954441.79
2016-09-304420.054434.134416.944426.12
2016-09-294442.684444.444429.744438.94
2016-09-284410.134428.984405.734428.98
2016-09-274392.104425.524383.584420.73
2016-09-264406.534415.954399.764408.51
2016-09-234378.634403.984375.074401.63
2016-09-214342.344376.814340.134376.81
2016-09-204312.104344.474312.104329.63
2016-09-164314.584321.434303.884309.87
2016-09-154323.684333.634320.594321.06
2016-09-144347.314356.204339.914341.70
2016-09-134381.724390.854366.124366.12
2016-09-124380.744384.684359.144367.46
2016-09-094410.614413.094397.114408.29
2016-09-084394.914405.074392.054402.94
2016-09-074367.154394.654366.524394.09
2016-09-064364.594383.344362.914383.34
2016-09-054378.464379.024359.884363.15
2016-09-024367.374373.714349.134354.40
2016-09-014379.254383.874365.394371.37
2016-08-314345.304380.684337.784377.05
2016-08-304343.024352.794332.084339.30
2016-08-294336.884348.634332.614334.11
2016-08-264324.354326.564306.184316.01
2016-08-254328.614334.754321.574328.46
2016-08-244299.564318.364296.534313.93
2016-08-234295.214309.924289.074293.55
2016-08-224304.454308.274283.954294.91
2016-08-194282.084298.704270.854293.22
2016-08-184350.044350.044287.714287.71
2016-08-174306.324360.124306.324355.32
2016-08-164311.344317.714287.244295.93
2016-08-154288.784312.524286.784304.07
2016-08-124228.654282.624228.464281.25
2016-08-104200.174213.744186.144207.30
2016-08-094167.754199.234158.464194.18
2016-08-084171.514186.604162.684172.32
2016-08-054181.864184.184144.984162.95
2016-08-044205.004206.974174.594180.29
2016-08-034214.624218.484190.504194.09
2016-08-024251.034256.274241.724242.94
2016-08-014247.934262.194240.974253.43
2016-07-294209.514260.184200.774259.21
2016-07-284231.474231.594208.774211.15
2016-07-274226.864242.214226.864231.22
2016-07-264234.404234.404210.614221.48
2016-07-254225.364245.294223.274233.98
2016-07-224195.634208.014188.324208.01
2016-07-214207.264214.774196.604209.87
2016-07-204178.474193.544167.244192.58
2016-07-194175.374184.434167.884183.05
2016-07-154201.594206.364167.444170.69
2016-07-144177.014188.974173.614188.97
2016-07-134195.434204.614164.914171.27
2016-07-124159.444185.794159.104167.67
2016-07-114100.514135.114098.024130.50
2016-07-084091.384113.474063.904067.96
2016-07-074113.274119.464091.574092.32
2016-07-064134.744134.744082.534118.92
2016-07-054185.444187.944155.874161.86
2016-07-044170.584190.974166.164188.47
2016-07-014163.174167.074151.264164.81
2016-06-304131.924155.704131.924136.33
2016-06-294082.754114.834082.754106.31
2016-06-284025.894058.483993.554055.13
2016-06-274024.254063.814021.154049.53
2016-06-244220.164228.353993.204017.62
2016-06-234180.064196.544178.994191.48
2016-06-224215.854218.264189.174190.80
2016-06-214193.214220.234183.974219.72
2016-06-204165.284201.784164.824195.89
2016-06-174150.064169.724138.394144.64
2016-06-164217.124220.844126.674126.67
2016-06-154179.804216.584178.784214.45
2016-06-144282.574284.694191.194197.59
2016-06-134357.804358.044307.874307.87
2016-06-104389.694393.854376.154382.47
2016-06-094387.884397.024385.284392.40
2016-06-084387.024391.944366.494389.09
2016-06-074392.204393.974380.414382.77
2016-06-064358.964382.834353.984381.37
2016-06-034362.644391.334362.644385.89
2016-06-024382.284387.684359.104361.88
2016-06-014389.784400.894374.714374.71
2016-05-314389.844395.294374.434393.47
2016-05-304355.894385.024355.894383.13
2016-05-274357.324362.984345.544348.83
2016-05-264373.384375.154350.894356.87
2016-05-254366.764372.214359.524362.86
2016-05-244349.354351.524339.044342.93
2016-05-234344.734349.754334.544347.99
2016-05-204323.944347.324321.054342.24
2016-05-194308.294333.584308.294321.72

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