東証2部株価指数 日足 時系列データ (2014年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2014-12-304385.414393.764368.494391.21
2014-12-294366.194384.174359.934379.54
2014-12-264300.274356.484299.804353.59
2014-12-254317.814321.524295.584298.57
2014-12-244339.244342.574323.514325.09
2014-12-224324.964327.834309.824321.16
2014-12-194306.754320.824301.614317.77
2014-12-184282.114294.754277.264279.95
2014-12-174227.924259.214227.094245.77
2014-12-164291.794294.054247.904247.90
2014-12-154321.084337.454309.854313.00
2014-12-124330.554355.174329.744338.23
2014-12-114289.264324.834275.544322.82
2014-12-104317.194328.224310.094321.52
2014-12-094366.644374.404335.574338.18
2014-12-084400.044404.954383.924394.63
2014-12-054360.844380.854355.184379.47
2014-12-044349.464366.444348.914366.44
2014-12-034347.724356.764337.354337.85
2014-12-024327.764336.964324.404334.77
2014-12-014308.264324.974307.714324.97
2014-11-284293.454298.524285.384297.75
2014-11-274280.474288.714273.814277.75
2014-11-264233.994272.924233.994271.67
2014-11-254219.244228.964214.944227.65
2014-11-214193.574199.864179.554199.86
2014-11-204177.634196.294177.634195.12
2014-11-194158.034172.074158.034171.00
2014-11-184115.664153.424114.474151.92
2014-11-174125.974125.974101.074104.80
2014-11-144131.594134.194107.704113.70
2014-11-134119.074128.714110.254126.51
2014-11-124151.554153.674122.944125.71
2014-11-114147.884154.974136.724141.03
2014-11-104114.314137.754111.294137.05
2014-11-074123.304127.254111.534114.00
2014-11-064135.354147.294114.904119.12
2014-11-054112.484135.184111.034134.38
2014-11-044114.304141.274108.364115.38
2014-10-314027.384067.894018.724067.67
2014-10-304019.064023.844013.004015.09
2014-10-294003.594023.984003.594018.87
2014-10-283987.633998.663985.583992.49
2014-10-274000.884000.913987.233987.51
2014-10-244008.444014.433983.973986.63
2014-10-233974.803985.723971.383978.08
2014-10-223952.533981.393952.533980.55
2014-10-213964.443966.733928.013930.03
2014-10-203916.993966.023916.503966.02
2014-10-173901.413913.263868.733870.55
2014-10-163913.203917.513889.753892.51
2014-10-153942.053958.163935.493955.54
2014-10-143938.573940.583912.483924.73
2014-10-103994.753995.603958.393984.25
2014-10-094100.254101.434038.814038.81
2014-10-084068.144087.054058.744085.88
2014-10-074138.764141.154108.274109.31
2014-10-064119.604143.464115.934143.46
2014-10-034055.164093.714054.664093.15
2014-10-024092.884094.144053.704056.81
2014-10-014184.104184.424132.544134.31
2014-09-304200.784201.524167.644187.85
2014-09-294208.034208.034197.114204.88
2014-09-264157.014189.654153.544188.98
2014-09-254195.384198.604190.364195.34
2014-09-244172.264185.614167.374184.59
2014-09-224176.414187.234170.324185.22
2014-09-194167.724174.214160.834172.60
2014-09-184171.674174.834156.724160.64
2014-09-174172.154175.644168.304169.08
2014-09-164150.464174.264150.464171.43
2014-09-124142.454144.774128.224140.28
2014-09-114143.324150.904136.504139.93
2014-09-104136.474140.054121.454133.61
2014-09-094145.274152.644140.454148.84
2014-09-084142.314152.714137.774143.45
2014-09-054145.194154.444127.544137.83
2014-09-044159.164161.084135.224135.59
2014-09-034170.904171.984156.044162.38
2014-09-024170.624174.884163.104167.84
2014-09-014118.094166.784118.094165.86
2014-08-294076.394103.884072.104103.88
2014-08-284062.704101.564060.634073.35
2014-08-274037.324060.374035.524060.37
2014-08-264039.364040.794026.074032.12
2014-08-253984.504031.773983.664031.77
2014-08-223981.613984.063966.823976.43
2014-08-213950.313975.793948.243974.85
2014-08-203934.983950.833934.983947.07
2014-08-193931.693936.413926.623929.49
2014-08-183904.823925.503903.803918.76
2014-08-153877.663889.793873.543889.70
2014-08-143862.323871.963855.923871.96
2014-08-133844.793859.773837.953858.41
2014-08-123860.993867.293847.263849.86
2014-08-113838.783862.493836.343860.70
2014-08-083853.133855.083796.613816.68
2014-08-073860.843873.433856.103873.27
2014-08-063876.413877.243856.503867.61
2014-08-053924.743934.473892.123892.12
2014-08-043898.443926.383896.953926.00
2014-08-013862.633894.733858.773892.74
2014-07-313912.213913.923891.203892.59
2014-07-303906.533909.483900.863906.05
2014-07-293912.933915.073903.593906.95
2014-07-283897.853908.143895.403905.47
2014-07-253881.413890.963881.413890.15
2014-07-243860.683873.013860.033871.29
2014-07-233854.333859.423849.793853.17
2014-07-223834.243850.793834.243849.74
2014-07-183805.843824.213796.973822.89
2014-07-173836.573845.683832.833835.83
2014-07-163834.753837.213829.013831.12
2014-07-153830.293838.343829.153836.58
2014-07-143789.723815.733789.723815.73
2014-07-113775.383786.613766.363785.65
2014-07-103825.283826.203791.053792.11
2014-07-093835.403840.403818.073821.78
2014-07-083824.993852.533817.433852.53
2014-07-073811.133826.813811.133826.81
2014-07-043791.853802.583788.983802.16
2014-07-033778.593779.503772.593779.50
2014-07-023773.723777.563770.673776.49
2014-07-013742.263759.123742.263757.83
2014-06-303716.633736.223715.963735.13
2014-06-273733.703734.793695.283709.51
2014-06-263723.263735.693721.753735.69
2014-06-253727.043731.973720.293720.62
2014-06-243722.563731.263712.823730.63
2014-06-233707.683726.153706.823726.15
2014-06-203696.463703.423690.603694.19
2014-06-193686.743698.213686.103697.21
2014-06-183663.313680.363660.073680.36
2014-06-173648.713655.383643.473655.38
2014-06-163648.833663.183639.463645.91
2014-06-133600.463641.513600.143641.51
2014-06-123589.613602.043584.323602.04
2014-06-113576.643599.713576.503599.71
2014-06-103592.883594.283577.413581.29
2014-06-093583.393590.733583.203589.71
2014-06-063567.263569.263560.533569.26
2014-06-053573.053576.243558.663564.79
2014-06-043560.093564.003553.513563.08
2014-06-033550.623555.973547.183554.61
2014-06-023517.923535.693516.913535.69
2014-05-303504.143508.663497.993508.12
2014-05-293476.393497.023475.263496.98
2014-05-283455.143474.733454.493472.89
2014-05-273445.153456.813444.493450.99
2014-05-263425.543443.423425.543443.42
2014-05-233397.783410.773397.613408.89
2014-05-223366.403388.713366.163388.71
2014-05-213348.253354.843344.423354.07
2014-05-203357.843359.863346.613355.26
2014-05-193407.723408.223355.193355.19
2014-05-163412.543412.753396.993408.22
2014-05-153419.023428.723412.673422.46
2014-05-143402.903426.313402.753424.26
2014-05-133432.913436.643396.973398.09
2014-05-123464.233465.523429.893431.26
2014-05-093458.203469.623456.553464.39
2014-05-083498.983503.703455.913457.80
2014-05-073504.063504.533488.333489.16
2014-05-023504.203518.563504.203516.36
2014-05-013476.573505.203476.573505.01
2014-04-303499.993501.913477.663480.53
2014-04-283507.103507.433488.033491.93
2014-04-253511.073514.183507.913513.12
2014-04-243511.933512.333500.833508.95
2014-04-233500.003515.033499.943514.87
2014-04-223517.143518.173490.373492.12
2014-04-213510.333527.953510.153514.26
2014-04-183502.653504.153495.033502.14
2014-04-173487.823498.253486.533497.37
2014-04-163447.363479.433447.323479.43
2014-04-153450.793456.363441.023441.81
2014-04-143425.983437.693425.003432.40
2014-04-113428.703439.953410.143435.03
2014-04-103481.643489.063457.283461.69
2014-04-093506.693511.513456.263456.26
2014-04-083542.703543.353522.133523.27
2014-04-073576.193577.343554.603554.60
2014-04-043584.503592.893580.933589.96
2014-04-033593.283596.393586.373586.53
2014-04-023586.633595.923584.473588.57
2014-04-013559.243574.023559.243573.06
2014-03-313548.573554.703546.023551.15
2014-03-283502.623532.353501.853532.35
2014-03-273491.563505.383467.913504.25
2014-03-263533.513536.933527.673527.67
2014-03-253531.113536.343524.623530.34
2014-03-243503.113533.893500.203520.07
2014-03-203573.313573.313492.923497.52
2014-03-193588.293591.703561.763578.76
2014-03-183581.343594.963580.903591.64
2014-03-173589.913595.163550.203554.62
2014-03-143619.753619.753590.983597.33
2014-03-133643.243649.193640.163643.26
2014-03-123647.483650.533643.613646.97
2014-03-113652.653663.163650.803661.41
2014-03-103647.543651.903644.643651.90
2014-03-073636.493640.583628.673639.27
2014-03-063609.693626.953608.123624.70
2014-03-053604.973615.553604.963606.86
2014-03-043564.763587.183562.563585.04
2014-03-033574.353584.693541.053583.21
2014-02-283606.493607.683585.093592.17
2014-02-273616.933617.763606.273606.27
2014-02-263625.813631.813621.313622.57
2014-02-253627.423632.483619.673631.29
2014-02-243605.513624.133604.453615.54
2014-02-213570.563599.593570.563597.76
2014-02-203585.533587.813556.523557.60
2014-02-193587.853602.183587.443601.30
2014-02-183555.373591.443554.733590.95
2014-02-173543.363549.553523.163549.52
2014-02-143597.883600.303524.003533.51
2014-02-133646.973647.133608.993608.99
2014-02-123647.033662.193647.033655.53
2014-02-103620.973632.623619.923626.59
2014-02-073573.793595.763573.683594.36
2014-02-063508.363549.673508.363544.26
2014-02-053505.903529.353467.853499.16
2014-02-043526.323526.853423.033471.41
2014-02-033640.703641.963590.423593.53
2014-01-313725.783739.873659.883678.73
2014-01-303746.863746.863699.043702.59
2014-01-293740.583797.263740.203793.16
2014-01-283648.933728.603648.933724.42
2014-01-273683.663684.233640.783640.78
2014-01-243746.883756.113738.123741.63
2014-01-233812.283816.893782.053784.04
2014-01-223813.473816.533795.263810.68
2014-01-213827.373832.573814.893815.97
2014-01-203794.743819.233794.593819.23
2014-01-173759.023780.963757.003780.65
2014-01-163731.643763.833731.553763.83
2014-01-153706.343714.723705.973714.36
2014-01-143677.173700.883656.863688.98
2014-01-103678.593705.333676.433705.33
2014-01-093660.113683.443658.293676.58
2014-01-083622.793656.763622.633656.17
2014-01-073610.213618.073603.873613.53
2014-01-063580.553601.883580.463601.53

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