東証2部株価指数 日足 時系列データ (2015年)

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
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
2015-12-024806.344831.404805.764830.78
2015-12-014793.924801.014788.784801.01
2015-11-304797.594800.104786.434786.43
2015-11-274797.784803.214784.074789.37
2015-11-264777.094799.214777.014796.19
2015-11-254783.444784.804761.094768.79
2015-11-244741.694770.114741.694768.40
2015-11-204712.924733.694712.924733.69
2015-11-194720.704735.194714.004722.34
2015-11-184720.754723.104700.254701.99
2015-11-174725.444733.364710.414717.98
2015-11-164695.294722.564691.644700.82
2015-11-134712.924713.004693.334712.20
2015-11-124735.234743.594730.354731.72
2015-11-114739.074745.854733.434743.85
2015-11-104713.814743.524710.914741.81
2015-11-094704.444725.734703.754725.49
2015-11-064653.964682.054653.964681.00
2015-11-054648.954660.064642.494656.03
2015-11-044689.714692.114653.014653.01
2015-11-024688.304688.674672.984673.71
2015-10-304686.344702.494668.814694.69
2015-10-294680.854688.944668.854680.74
2015-10-284678.894689.174676.464678.80
2015-10-274697.924702.044686.204686.20
2015-10-264684.674701.294684.314695.00
2015-10-234650.484661.484650.034656.83
2015-10-224622.384626.824612.854619.24
2015-10-214616.184626.614611.284622.51
2015-10-204621.504629.964608.924622.19
2015-10-194625.594625.594609.374614.61
2015-10-164624.774638.004620.854621.22
2015-10-154576.844622.554576.284620.15
2015-10-144627.574629.124589.634598.45
2015-10-134623.774643.924622.474638.63
2015-10-094596.904623.474587.084621.14
2015-10-084620.944624.574593.114596.07
2015-10-074616.454618.714590.754613.82
2015-10-064625.804646.934618.784618.78
2015-10-054582.154607.744581.324605.09
2015-10-024538.004568.084534.694564.81
2015-10-014512.264548.114503.224547.59
2015-09-304465.804500.104465.774493.15
2015-09-294515.664516.114437.774442.80
2015-09-284532.574554.194525.224545.23
2015-09-254527.604538.284490.254538.28
2015-09-244526.674527.264512.054515.47
2015-09-184583.104584.194553.254563.14
2015-09-174566.284594.524562.784594.31
2015-09-164556.644560.824529.784541.75
2015-09-154565.794574.054537.104545.81
2015-09-144575.854595.594548.304563.63
2015-09-114529.984567.024523.764567.02
2015-09-104498.684535.644468.024535.64
2015-09-094444.294528.024443.754528.02
2015-09-084433.524450.284378.244381.00
2015-09-074464.884471.494399.484429.63
2015-09-044626.734628.924496.894513.90
2015-09-034641.714674.794625.004625.53
2015-09-024581.144643.684550.344604.78
2015-09-014738.164740.214637.634637.63
2015-08-314750.364762.964732.844759.07
2015-08-284702.494757.284702.494745.40
2015-08-274624.514693.884620.504657.11
2015-08-264436.564563.164436.564563.00
2015-08-254429.194549.424229.894396.36
2015-08-244735.354736.034508.444514.22
2015-08-214855.934856.194818.794818.79
2015-08-204963.974969.164910.184910.18
2015-08-195013.215017.874971.854983.44
2015-08-185029.785030.425018.385021.93
2015-08-175008.125020.845005.425020.84
2015-08-144970.584993.604968.384993.60
2015-08-134927.314965.524893.684965.52
2015-08-124984.304994.174925.804928.11
2015-08-115016.435017.914983.704997.88
2015-08-105037.145043.985007.045008.69
2015-08-075087.835089.395048.225048.22
2015-08-065100.845110.865093.455094.26
2015-08-055071.215090.285063.665087.31
2015-08-045056.355075.845053.755066.96
2015-08-035076.375076.855055.985059.19
2015-07-315080.285080.355061.895076.80
2015-07-305085.715088.495066.015070.67
2015-07-295100.395104.435075.755080.82
2015-07-285063.345091.165045.275084.07
2015-07-275138.135143.525097.775104.62
2015-07-245145.835150.985129.785139.82
2015-07-235127.635141.335122.675139.23
2015-07-225126.495126.735109.805117.53
2015-07-215133.765144.115128.355142.32
2015-07-175098.895114.945096.995114.94
2015-07-165065.415090.855059.995090.85
2015-07-155033.685066.385033.685066.38
2015-07-144956.835022.794956.835022.79
2015-07-134878.834916.404878.824913.72
2015-07-104860.024877.834842.614849.39
2015-07-094821.664857.124661.754854.62
2015-07-085044.135046.414896.164896.16
2015-07-075017.585047.425017.585038.26
2015-07-065012.945035.824980.844992.93
2015-07-035074.735074.735035.155042.56
2015-07-025094.975102.225078.805083.39
2015-07-015008.965076.515008.965076.51
2015-06-304941.284988.704941.284986.82
2015-06-294994.794994.794942.194961.88
2015-06-265072.435072.655059.145064.12
2015-06-255072.775076.935065.485073.98
2015-06-245072.475082.105068.405082.10
2015-06-235057.865067.165050.515066.97
2015-06-225009.415044.375009.415044.37
2015-06-194997.805009.374995.485007.00
2015-06-185010.565011.344980.264981.90
2015-06-175007.055017.205004.685012.59
2015-06-164999.715007.104990.225002.38
2015-06-154976.094996.224975.704996.22
2015-06-124975.974977.934965.984975.06
2015-06-114950.814969.754950.624969.75
2015-06-104942.934957.684937.244940.07
2015-06-094961.314968.534938.404940.55
2015-06-084976.874985.134970.574975.49
2015-06-054955.304969.774953.784969.77
2015-06-044949.624966.304949.624963.03
2015-06-034937.264942.884926.554942.88
2015-06-024932.154948.024932.154947.08
2015-06-014897.934923.414896.904923.41
2015-05-294890.174898.824879.994898.82
2015-05-284904.084904.984884.694888.50
2015-05-274892.564893.884882.374891.11
2015-05-264905.824906.514888.624892.21
2015-05-254902.484906.704895.664902.27
2015-05-224879.494886.494869.004886.49
2015-05-214870.324881.854869.894872.45
2015-05-204875.324878.974866.954868.01
2015-05-194851.054866.064849.364865.00
2015-05-184833.824843.244830.964841.87
2015-05-154849.064857.354816.834825.07
2015-05-144830.404842.324826.734838.25
2015-05-134814.784831.884812.254830.77
2015-05-124803.614818.154798.644818.15
2015-05-114807.854808.884797.864805.91
2015-05-084759.544785.324759.544782.82
2015-05-074762.694768.904754.924759.93
2015-05-014780.324787.894752.554764.67
2015-04-304814.204815.464785.524789.52
2015-04-284853.174854.484826.904828.43
2015-04-274844.844852.544842.094851.96
2015-04-244833.684837.564823.454835.29
2015-04-234839.414846.894824.214829.64
2015-04-224827.074835.884822.034835.78
2015-04-214789.254812.414787.494812.41
2015-04-204766.704795.254763.524785.80
2015-04-174808.314808.314787.774788.76
2015-04-164819.674822.374794.094808.54
2015-04-154840.874843.104815.044816.43
2015-04-144813.774841.094812.784840.02
2015-04-134807.014809.814792.854806.91
2015-04-104803.104806.914788.004806.88
2015-04-094807.704811.094794.754800.42
2015-04-084789.664800.144784.754799.38
2015-04-074777.404781.394769.054780.61
2015-04-064719.944774.894719.944773.21
2015-04-034693.674718.874693.454718.87
2015-04-024667.574688.174667.574687.35
2015-04-014680.994683.374655.344670.82
2015-03-314666.754700.234666.414689.40
2015-03-304644.024656.414637.004656.41
2015-03-274659.754687.014644.934651.12
2015-03-264705.844711.004689.124689.12
2015-03-254711.624725.674711.544720.01
2015-03-244725.824725.824701.224708.02
2015-03-234722.834732.554722.184725.94
2015-03-204701.324713.764696.714713.76
2015-03-194716.074718.194687.434703.52
2015-03-184697.404719.284690.324719.28
2015-03-174682.644707.334676.584707.33
2015-03-164609.664674.304608.884674.30
2015-03-134600.504606.754598.314604.95
2015-03-124561.544586.664560.844586.66
2015-03-114517.294552.374517.084551.57
2015-03-104559.854562.524533.664535.79
2015-03-094540.084556.344536.484550.49
2015-03-064553.894557.454545.984549.37
2015-03-054552.664561.504546.204547.51
2015-03-044559.764559.764541.904557.67
2015-03-034591.344594.514568.914574.56
2015-03-024568.414582.794567.844579.99
2015-02-274545.154558.224545.154556.88
2015-02-264539.334545.464532.614539.71
2015-02-254532.264540.374523.654537.60
2015-02-244523.134536.624520.984536.62
2015-02-234525.604546.204520.534527.17
2015-02-204505.024509.214502.974508.74
2015-02-194486.114500.794483.214499.97
2015-02-184463.174477.354460.084475.17
2015-02-174439.134453.164435.144449.87
2015-02-164427.194441.354423.094434.82
2015-02-134423.144434.514412.844420.71
2015-02-124418.804432.494418.804424.05
2015-02-104394.024399.084383.864397.54
2015-02-094393.564398.914387.854398.91
2015-02-064388.644388.644372.674381.95
2015-02-054394.484395.594371.774377.00
2015-02-044417.814431.754391.104395.98
2015-02-034465.774470.444403.824411.95
2015-02-024462.714465.224450.504458.35
2015-01-304465.444473.034458.404465.59
2015-01-294460.734468.584449.824452.98
2015-01-284439.334473.454435.354471.11
2015-01-274451.344461.974450.244458.02
2015-01-264428.594447.894424.814446.16
2015-01-234441.154445.554423.044424.57
2015-01-224438.564441.354417.964422.39
2015-01-214439.804446.794420.784429.88
2015-01-204431.164450.504431.164445.02
2015-01-194419.644425.914411.774425.09
2015-01-164394.804402.684375.114401.20
2015-01-154399.974417.224398.714413.95
2015-01-144407.384418.344399.124406.23
2015-01-134394.324422.964389.834422.57
2015-01-094470.574473.224412.274417.85
2015-01-084416.144460.344413.524459.61
2015-01-074354.054396.914354.054395.36
2015-01-064378.774380.514367.854367.85
2015-01-054397.934418.264387.804415.64

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