東証2部株価指数 1時間足 時系列データ

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2017-07-2115:006235.136235.136231.946231.94
2017-07-2114:006231.386239.326229.306231.80
2017-07-2113:006231.166236.816230.216231.55
2017-07-2112:006227.786234.376227.446228.44
2017-07-2111:006233.976234.596229.726230.67
2017-07-2110:006231.616234.316226.776233.60
2017-07-2109:006218.386238.496217.606230.73
2017-07-2015:006213.146213.146211.826211.82
2017-07-2014:006210.886217.636208.976213.77
2017-07-2013:006217.746218.106210.486210.59
2017-07-2012:006220.196223.486210.886217.31
2017-07-2011:006222.916224.816214.866220.30
2017-07-2010:006224.576227.086219.446222.84
2017-07-2009:006215.956234.266214.106224.78
2017-07-1915:006209.646211.496209.646211.49
2017-07-1914:006206.726210.296201.036209.57
2017-07-1913:006214.526214.526203.606206.77
2017-07-1912:006212.346215.156207.896214.34
2017-07-1911:006205.196212.426204.166211.75
2017-07-1910:006192.096207.226192.096205.43
2017-07-1909:006193.096196.436186.556192.23
2017-07-1815:006189.216189.966189.216189.96
2017-07-1814:006184.626191.796179.436191.07
2017-07-1813:006185.036187.406180.356182.14
2017-07-1812:006189.726190.726181.146182.69
2017-07-1811:006187.336191.426184.746186.72
2017-07-1810:006200.006202.536181.226187.58
2017-07-1809:006187.276205.666176.656200.34
2017-07-1415:006170.176170.176169.336169.33
2017-07-1414:006166.756172.486166.336172.48
2017-07-1413:006166.806169.136164.376166.74
2017-07-1412:006166.496168.056163.056166.79
2017-07-1411:006168.906171.476163.416171.47
2017-07-1410:006179.446182.736166.226169.04
2017-07-1409:006171.616182.506166.346176.52
2017-07-1315:006175.876175.876175.346175.34
2017-07-1314:006178.226179.016171.406177.40
2017-07-1313:006174.226179.016170.186175.87
2017-07-1312:006183.006183.536171.176174.23
2017-07-1311:006189.156192.216185.026187.76
2017-07-1310:006188.036193.226185.636189.18
2017-07-1309:006202.146202.436185.486187.78
2017-07-1215:006194.656194.656193.956193.95
2017-07-1214:006187.156194.666184.806193.58
2017-07-1213:006185.986190.366180.306186.77
2017-07-1212:006195.646197.146179.876186.12
2017-07-1211:006195.776199.386192.466195.32
2017-07-1210:006200.146201.776193.206195.71
2017-07-1209:006184.226204.246181.626199.65
2017-07-1115:006190.116190.116185.726185.72
2017-07-1114:006183.786189.186181.416187.88
2017-07-1113:006186.546188.976176.956183.67
2017-07-1112:006189.566190.356186.036188.78
2017-07-1111:006183.966190.476182.946190.22
2017-07-1110:006186.466193.366184.006184.04
2017-07-1109:006177.706187.536173.656186.48
2017-07-1015:006182.206182.206179.836179.83
2017-07-1014:006175.366186.366173.476182.44
2017-07-1013:006178.656184.256174.776175.39
2017-07-1012:006179.506184.186176.996178.53
2017-07-1011:006175.166181.476173.296178.16
2017-07-1010:006171.176176.776169.866175.55
2017-07-1009:006170.556175.036163.796173.65
2017-07-0715:006146.396146.396145.276145.27
2017-07-0714:006139.486147.686139.126145.35
2017-07-0713:006148.416148.416134.836139.06
2017-07-0712:006140.946148.386139.386148.28
2017-07-0711:006146.426147.336141.976142.11
2017-07-0710:006131.646147.346131.556146.14
2017-07-0709:006118.906139.646118.906131.51
2017-07-0615:006146.876146.996146.876146.99
2017-07-0614:006146.956149.056141.526149.05
2017-07-0613:006141.406150.146139.506146.84
2017-07-0612:006152.036152.826137.546141.04
2017-07-0611:006147.976151.276145.836150.73
2017-07-0610:006149.936154.256143.876148.01
2017-07-0609:006159.726160.186145.686149.94
2017-07-0515:006148.306148.306147.536147.53
2017-07-0514:006136.386147.896131.236145.12
2017-07-0513:006130.696139.216125.636137.73
2017-07-0512:006125.026133.486121.836132.75
2017-07-0511:006118.186123.946118.186120.61
2017-07-0510:006124.376140.256111.696118.46
2017-07-0509:006098.426131.496098.426126.68
2017-07-0415:006105.056111.776105.056111.77
2017-07-0414:006130.346132.096103.426107.63
2017-07-0413:006151.486152.356131.326131.32
2017-07-0412:006151.596154.806147.706151.66
2017-07-0411:006147.686149.576140.286148.40
2017-07-0410:006146.166152.616142.586147.72
2017-07-0409:006187.276190.306145.876145.87
2017-07-0315:006183.246184.406183.246184.40
2017-07-0314:006174.366182.666174.066182.66
2017-07-0313:006177.326182.056171.096174.26
2017-07-0312:006175.676178.486173.286177.10
2017-07-0311:006173.666177.346170.266174.78
2017-07-0310:006166.046173.416165.606171.52
2017-07-0309:006156.496168.326153.466165.83
2017-06-3015:006141.796141.796141.516141.51
2017-06-3014:006130.926139.926126.996138.56
2017-06-3013:006122.866134.636122.866130.81
2017-06-3012:006118.826125.986116.916122.70
2017-06-3011:006118.776121.426114.756117.84
2017-06-3010:006111.686121.076109.156118.67
2017-06-3009:006108.146122.046105.966109.34
2017-06-2915:006147.406151.126147.406151.12
2017-06-2914:006141.116147.886136.426144.73
2017-06-2913:006137.246144.956134.306140.90
2017-06-2912:006134.996140.026132.366136.48
2017-06-2911:006128.426134.966128.156132.89
2017-06-2910:006126.616130.926123.576128.52
2017-06-2909:006136.586138.136122.916126.56
2017-06-2815:006114.736115.676114.736115.67
2017-06-2814:006126.716126.716111.906115.71
2017-06-2813:006122.906129.946122.906126.69
2017-06-2812:006132.276134.256122.466124.12
2017-06-2811:006142.646143.116130.036132.22
2017-06-2810:006141.896147.326139.506140.10
2017-06-2809:006150.136150.376136.636141.86
2017-06-2715:006165.016165.016161.026161.02
2017-06-2714:006156.106164.266155.926162.31
2017-06-2713:006162.066163.036154.846156.11
2017-06-2712:006164.176164.706159.826161.96
2017-06-2711:006158.946163.066156.466158.53
2017-06-2710:006149.566161.616149.566158.78
2017-06-2709:006169.206169.206147.286151.61
2017-06-2615:006153.916153.916149.936149.93
2017-06-2614:006149.426155.116146.226151.28
2017-06-2613:006146.766150.476143.316146.75
2017-06-2612:006139.316150.386139.316146.80
2017-06-2611:006138.046142.136135.736141.99
2017-06-2610:006131.876141.336130.436138.06
2017-06-2609:006116.816136.696115.676131.50
2017-06-2315:006111.796111.796103.806103.80
2017-06-2314:006100.166113.356093.216112.36
2017-06-2313:006120.556121.016099.806099.80
2017-06-2312:006124.346125.876115.916118.26
2017-06-2311:006126.926127.226120.366120.63
2017-06-2310:006132.966135.116120.456124.30
2017-06-2309:006150.066150.636127.576132.75
2017-06-2215:006141.536141.536138.166138.16
2017-06-2214:006137.296144.116136.526139.86
2017-06-2213:006137.656143.006135.046139.67
2017-06-2212:006130.936141.226130.936137.74
2017-06-2211:006134.056134.196124.006128.16
2017-06-2210:006129.276133.556125.496131.07
2017-06-2209:006124.396136.496109.976129.19
2017-06-2115:006106.566106.566102.816102.81
2017-06-2114:006103.696109.386099.476105.68
2017-06-2113:006106.256108.416096.526103.90
2017-06-2112:006119.636120.146103.066106.34
2017-06-2111:006122.976122.976114.076121.47
2017-06-2110:006115.856123.626110.846123.13
2017-06-2109:006131.726132.016102.256115.82
2017-06-2015:006109.016109.016105.176105.17
2017-06-2014:006102.506107.906099.406107.80
2017-06-2013:006091.976113.386090.216102.34
2017-06-2012:006079.566101.886079.476089.98
2017-06-2011:006065.686073.456061.666071.77
2017-06-2010:006047.446072.416044.796065.83
2017-06-2009:006058.086061.536045.256047.27
2017-06-1915:006028.806028.806027.266027.26
2017-06-1914:006022.396030.306016.056026.51
2017-06-1913:006016.926023.006015.536019.81
2017-06-1912:006013.926021.526013.926016.71
2017-06-1911:006010.786015.786008.566011.45
2017-06-1910:006004.816014.176000.046010.78
2017-06-1909:005989.466007.585987.286007.16
2017-06-1615:005983.625983.625979.575979.57
2017-06-1614:005989.175989.295978.855985.12
2017-06-1613:005988.815991.155984.235986.81
2017-06-1612:005986.735991.455984.735988.85
2017-06-1611:005993.575993.575985.325988.85
2017-06-1610:005995.255997.455988.235993.37
2017-06-1609:006000.136004.725989.075994.99

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