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 
2017-01-1615:005350.555350.555349.925349.92
2017-01-1614:005352.655356.105348.105350.78
2017-01-1613:005346.715353.785343.945352.34
2017-01-1612:005357.035359.315344.255344.41
2017-01-1611:005373.785374.465362.765362.80
2017-01-1610:005379.485379.485369.385373.82
2017-01-1609:005382.115391.435377.025377.11
2017-01-1315:005404.885405.075404.885405.07
2017-01-1314:005377.715405.395374.625404.81
2017-01-1313:005378.875383.915372.655377.65
2017-01-1312:005372.325385.855372.325378.75
2017-01-1311:005374.105374.105367.285368.15
2017-01-1310:005365.445385.415363.205372.09
2017-01-1309:005374.745383.065355.625365.34
2017-01-1215:005399.905403.055399.905403.05
2017-01-1214:005393.855404.075393.855401.34
2017-01-1213:005399.385401.175391.405396.12
2017-01-1212:005419.895422.065399.055399.51
2017-01-1211:005418.525425.375417.595421.90
2017-01-1210:005402.835421.705400.495418.64
2017-01-1209:005415.815423.895392.935400.16
2017-01-1115:005433.965433.965433.645433.64
2017-01-1114:005431.935434.405428.755431.85
2017-01-1113:005435.795438.455429.325432.12
2017-01-1112:005443.035443.745433.735437.85
2017-01-1111:005435.585440.405434.375434.37
2017-01-1110:005438.625443.265434.295435.38
2017-01-1109:005437.995452.415433.775441.04
2017-01-1015:005443.675443.675438.785438.78
2017-01-1014:005440.525445.665433.755444.48
2017-01-1013:005423.925440.515421.825440.28
2017-01-1012:005444.905444.905423.805424.17
2017-01-1011:005441.775450.245440.275445.23
2017-01-1010:005431.145444.145410.685444.14
2017-01-1009:005445.925461.415423.945428.35
2017-01-0615:005426.415426.415422.625422.62
2017-01-0614:005435.975445.185419.845426.57
2017-01-0613:005479.585480.145432.235436.13
2017-01-0612:005482.795488.585472.105477.61
2017-01-0611:005466.705495.655466.355492.90
2017-01-0610:005441.715466.105441.625464.96
2017-01-0609:005426.795444.205401.355443.73
2017-01-0515:005435.085438.675435.085438.67
2017-01-0514:005418.515435.715410.895435.71
2017-01-0513:005411.645424.045408.275418.75
2017-01-0512:005407.775433.455404.585417.46
2017-01-0511:005395.705410.685392.855405.46
2017-01-0510:005380.145398.185371.945393.62
2017-01-0509:005357.725386.045353.885380.23
2017-01-0415:005336.455337.325336.455337.32
2017-01-0414:005330.215343.765330.215338.84
2017-01-0413:005328.175333.175325.855332.61
2017-01-0412:005330.885332.555323.245327.99
2017-01-0411:005325.575333.505325.505330.61
2017-01-0410:005304.105332.855304.105325.63
2017-01-0409:005270.215307.025270.215307.02
2016-12-3015:005231.655231.655229.905229.90
2016-12-3014:005232.915234.235226.615231.41
2016-12-3013:005224.835234.415222.375232.99
2016-12-3012:005210.965224.515210.965222.39
2016-12-3011:005206.235212.135205.525209.72
2016-12-3010:005198.235208.775194.595206.05
2016-12-3009:005199.185202.655182.715197.89
2016-12-2915:005203.585203.585201.085201.08
2016-12-2914:005199.605207.815197.505205.45
2016-12-2913:005205.505208.285192.435197.16
2016-12-2912:005208.165211.905202.255205.54
2016-12-2911:005201.165214.125198.395213.55
2016-12-2910:005211.755213.415192.665201.37
2016-12-2909:005231.215239.655206.115214.15
2016-12-2815:005243.415243.415239.835239.83
2016-12-2814:005232.715246.215232.715246.21
2016-12-2813:005226.045235.235223.375235.23
2016-12-2812:005223.675228.885221.215225.99
2016-12-2811:005218.035226.635215.055221.42
2016-12-2810:005210.915218.925205.735217.84
2016-12-2809:005170.695210.535165.015210.42
2016-12-2715:005155.935155.935155.595155.59
2016-12-2714:005152.275158.125149.645155.33
2016-12-2713:005137.485157.585137.245152.42
2016-12-2712:005143.295144.065134.445137.68
2016-12-2711:005131.585142.265128.975138.51
2016-12-2710:005123.775134.915122.225131.72
2016-12-2709:005125.645130.505122.275123.53
2016-12-2615:005129.135129.135124.055124.05
2016-12-2614:005125.835130.835121.815128.49
2016-12-2613:005127.735134.095124.805125.74
2016-12-2612:005124.745132.575124.745127.64
2016-12-2611:005127.565132.805127.075131.03
2016-12-2610:005131.925134.835126.175127.04
2016-12-2609:005135.685142.155127.305131.54
2016-12-2215:005116.895116.895116.875116.87
2016-12-2214:005115.025119.985110.455115.40
2016-12-2213:005114.545119.335112.315115.21
2016-12-2212:005117.935117.955110.095114.14
2016-12-2211:005115.985118.985113.105115.30
2016-12-2210:005113.965119.425110.455116.04
2016-12-2209:005123.835129.335109.695114.26
2016-12-2115:005133.695133.695129.245129.24
2016-12-2114:005132.425137.915130.025131.63
2016-12-2113:005154.315156.175132.325132.32
2016-12-2112:005154.475157.415152.715154.95
2016-12-2111:005161.105162.235147.675153.87
2016-12-2110:005168.685168.685157.185161.18
2016-12-2109:005139.165169.785138.685166.40
2016-12-2015:005128.445128.445126.785126.78
2016-12-2014:005127.745132.835123.125127.18
2016-12-2013:005117.075130.985117.075127.82
2016-12-2012:005113.685122.235112.135119.84
2016-12-2011:005108.555114.305107.205113.27
2016-12-2010:005112.965115.885108.065110.90
2016-12-2009:005093.745115.685088.895115.48
2016-12-1915:005088.095088.095084.475084.47
2016-12-1914:005080.295088.235078.935086.00
2016-12-1913:005082.115083.915073.485080.19
2016-12-1912:005077.645083.265076.205082.03
2016-12-1911:005077.085082.605074.895079.18
2016-12-1910:005063.665080.875062.755077.47
2016-12-1909:005067.485076.565063.545063.94
2016-12-1615:005092.425092.425090.775090.77
2016-12-1614:005096.365099.905091.225098.05
2016-12-1613:005092.915097.415086.345092.81
2016-12-1612:005107.275107.275090.925090.92
2016-12-1611:005108.535110.465104.405106.81
2016-12-1610:005110.935113.005098.755108.83
2016-12-1609:005124.025127.915108.345111.53
2016-12-1515:005110.075110.075109.845109.84
2016-12-1514:005103.325110.515101.015108.68
2016-12-1513:005091.225105.115091.225103.33
2016-12-1512:005094.435104.315092.055093.75
2016-12-1511:005108.595108.955094.135096.52
2016-12-1510:005112.535115.225104.275108.66
2016-12-1509:005112.135132.485110.645112.63
2016-12-1415:005101.645101.795101.645101.79
2016-12-1414:005104.665109.215096.735101.27
2016-12-1413:005098.075105.355097.375105.15
2016-12-1412:005092.185104.685092.185098.40
2016-12-1411:005098.145100.895094.705095.87
2016-12-1410:005099.855102.595095.315098.10
2016-12-1409:005096.865112.035090.605100.59
2016-12-1315:005099.415099.415099.145099.14
2016-12-1314:005087.155103.805086.155101.73
2016-12-1313:005080.795089.525079.705089.52
2016-12-1312:005079.495083.745074.385080.82
2016-12-1311:005077.815081.135076.155076.46
2016-12-1310:005075.835085.035071.375078.10
2016-12-1309:005070.045078.805063.285073.54
2016-12-1215:005098.745098.745096.785096.78
2016-12-1214:005093.095098.575088.555095.76
2016-12-1213:005083.495090.985077.405090.98
2016-12-1212:005078.015083.915057.805081.11
2016-12-1211:005101.295105.035083.045084.01
2016-12-1210:005102.145107.875092.185099.15
2016-12-1209:005100.585116.925093.545102.12
2016-12-0915:005061.265061.265058.605058.60
2016-12-0914:005056.075059.895046.825059.89
2016-12-0913:005045.025053.815041.885053.40
2016-12-0912:005038.855045.765035.315045.48
2016-12-0911:005038.065043.415033.425040.59
2016-12-0910:005032.315038.885020.755038.18
2016-12-0909:005060.675080.055012.105031.94
2016-12-0815:005046.595046.595044.115044.11
2016-12-0814:005030.675044.815028.775044.62
2016-12-0813:005024.615036.625024.585030.48
2016-12-0812:005038.015041.845021.495023.95
2016-12-0811:005044.065048.515035.775040.15
2016-12-0810:005048.115051.365037.085045.19
2016-12-0809:005022.315053.105021.235048.25
2016-12-0715:004999.564999.564999.144999.14
2016-12-0714:004997.565003.404996.904997.58
2016-12-0713:004993.605001.184992.614999.91
2016-12-0712:004995.915000.934992.824993.64
2016-12-0711:004987.584996.714984.634994.41
2016-12-0710:004977.984990.234974.644986.97
2016-12-0709:004955.984979.124951.434975.62

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