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 
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
2016-05-184334.884346.504288.504294.92
2016-05-174340.914345.144330.184336.96
2016-05-164328.814387.364328.814340.28
2016-05-134319.124334.224308.364322.11
2016-05-124312.094326.634309.594319.29
2016-05-114347.004350.214321.124326.53
2016-05-104309.594327.644304.004326.51
2016-05-094276.754301.324275.144298.96
2016-05-064275.644284.714266.934276.02
2016-05-024251.774255.954237.464255.95
2016-04-284333.304353.694292.364292.72
2016-04-274342.324355.554328.644333.35
2016-04-264378.914380.574327.594344.19
2016-04-254412.524414.904389.954390.24
2016-04-224374.684390.304356.794390.09
2016-04-214383.034396.094379.994383.79
2016-04-204360.014386.514358.164372.28
2016-04-194321.094342.614320.744340.09
2016-04-184304.524304.524287.064293.04
2016-04-154321.704340.464320.994333.18
2016-04-144330.164336.264325.624336.26
2016-04-134290.694308.614286.854308.61
2016-04-124243.184276.174243.184274.05
2016-04-114236.714246.974219.304243.53
2016-04-084171.234243.154166.114239.41
2016-04-074183.554218.864179.154197.63
2016-04-064173.294184.194154.924182.78
2016-04-054281.244282.224197.284200.97
2016-04-044288.124310.914282.674291.90
2016-04-014400.514404.434290.864294.10
2016-03-314396.354403.454380.834381.42
2016-03-304398.514401.274383.784388.12
2016-03-294378.144404.004375.034399.13
2016-03-284410.854416.294396.114407.46
2016-03-254386.744403.924380.424402.12
2016-03-244359.254386.564352.034380.19
2016-03-234352.084366.564351.954356.84
2016-03-224327.904354.814327.904347.03
2016-03-184329.404334.254294.214310.98
2016-03-174361.534377.944332.484335.24
2016-03-164351.294356.774341.404349.11
2016-03-154353.224368.154350.424355.69
2016-03-144335.824355.674333.314351.32
2016-03-114275.974312.024268.634308.94
2016-03-104267.674296.954267.674295.28
2016-03-094267.454268.194243.594252.86
2016-03-084294.234300.284244.014283.21
2016-03-074305.664306.014289.844289.99
2016-03-044255.944286.424250.474286.42
2016-03-034236.664256.414236.044252.54
2016-03-024243.734257.854242.384247.24
2016-03-014212.924218.444188.664206.42
2016-02-294221.174242.654215.424216.15
2016-02-264195.804212.344195.594198.66
2016-02-254139.134178.164139.134173.19
2016-02-244122.694141.154113.624126.63
2016-02-234177.034190.864137.924143.77
2016-02-224102.704155.424102.384149.81
2016-02-194093.894109.254084.444107.59
2016-02-184074.324116.054074.324105.20
2016-02-174037.164067.404005.474034.48
2016-02-164002.774064.703999.294030.27
2016-02-153930.974008.093915.533997.21
2016-02-124040.324040.323877.423880.81
2016-02-104220.324230.794078.934111.73
2016-02-094320.144320.144207.294212.37
2016-02-084335.814380.524315.644373.10
2016-02-054396.094397.944324.054364.84
2016-02-044480.404485.054428.104428.10
2016-02-034520.404521.374470.764494.29
2016-02-024570.024592.174562.514564.46
2016-02-014523.734572.064522.854569.92
2016-01-294420.624486.334411.684482.16
2016-01-284383.464414.484378.394407.26
2016-01-274374.144402.074373.804400.11
2016-01-264333.014358.224328.524346.01
2016-01-254328.924363.074325.584357.46
2016-01-224177.934286.924177.934286.63
2016-01-214227.734265.884137.424137.42
2016-01-204375.684378.944256.564258.33
2016-01-194356.494374.144346.124370.58
2016-01-184353.504371.684311.654370.07
2016-01-154497.354506.624415.164416.21
2016-01-144501.414501.414429.004465.08
2016-01-134498.354549.644498.354549.03
2016-01-124565.854571.884452.754467.10
2016-01-084581.704608.124561.434590.12
2016-01-074650.904660.444607.954611.68
2016-01-064680.114697.324658.844668.43
2016-01-054679.004691.234658.524678.75
2016-01-044724.614737.634687.524694.98
2015-12-304687.534731.854686.344729.85
2015-12-294652.214689.284649.844686.18
2015-12-284604.444652.514597.824648.85
2015-12-254591.094605.094585.944592.40
2015-12-244661.454663.244587.414589.78
2015-12-224669.914676.244653.984653.98
2015-12-214685.964688.354639.004659.25
2015-12-184714.504741.074703.404708.52
2015-12-174689.144715.024689.144710.42
2015-12-164679.464683.804653.694658.62
2015-12-154706.274718.454642.024643.29
2015-12-144688.814710.824673.344709.52
2015-12-114734.414741.494732.284736.12
2015-12-104739.994741.104716.784719.27
2015-12-094800.024804.904765.744772.13
2015-12-084832.734834.714800.924817.71
2015-12-074831.434837.444822.674829.72
2015-12-044806.434813.904795.494803.31
2015-12-034835.664849.044830.254847.39

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