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 
2017-09-1915:006682.696682.696675.416675.41
2017-09-1914:006673.486690.606666.386684.44
2017-09-1913:006671.876678.116664.096673.38
2017-09-1912:006670.006679.016668.726676.56
2017-09-1911:006682.106682.106666.496672.76
2017-09-1910:006673.506680.256660.566676.88
2017-09-1909:006696.626700.396665.786673.43
2017-09-1515:006645.076645.076644.036644.03
2017-09-1514:006657.956666.616636.526643.86
2017-09-1513:006661.646671.976655.396662.98
2017-09-1512:006636.166667.516636.166661.73
2017-09-1511:006633.776638.256624.246628.74
2017-09-1510:006627.746651.046626.786629.24
2017-09-1509:006573.236636.706568.126627.62
2017-09-1415:006597.496597.746597.496597.74
2017-09-1414:006610.396613.736591.806602.55
2017-09-1413:006618.266624.956598.436610.43
2017-09-1412:006639.606639.866601.056617.99
2017-09-1411:006647.696652.316636.106640.04
2017-09-1410:006623.606661.316623.406648.14
2017-09-1409:006689.766695.986596.126623.61
2017-09-1315:006695.756695.756694.826694.82
2017-09-1314:006700.696724.226687.926691.71
2017-09-1313:006686.286706.616682.036705.58
2017-09-1312:006688.316692.446683.426691.09
2017-09-1311:006697.546701.546692.116696.29
2017-09-1310:006672.776705.516672.776697.49
2017-09-1309:006682.666685.556657.136672.99
2017-09-1215:006668.666668.666663.196663.19
2017-09-1214:006665.416671.156653.866669.40
2017-09-1213:006665.206672.546655.566667.08
2017-09-1212:006653.286667.846652.986665.14
2017-09-1211:006651.726673.786649.116657.98
2017-09-1210:006644.286657.036642.326653.64
2017-09-1209:006638.276660.866633.526648.93
2017-09-1115:006606.206606.206600.896600.89
2017-09-1114:006597.046606.166585.686600.93
2017-09-1113:006602.536607.076581.596599.10
2017-09-1112:006606.696611.006600.556602.79
2017-09-1111:006608.386610.486591.876596.56
2017-09-1110:006617.396621.686601.166608.38
2017-09-1109:006554.896632.196550.866617.27
2017-09-0815:006517.226517.226515.286515.28
2017-09-0814:006531.636532.106508.526518.96
2017-09-0813:006521.896534.006518.866532.17
2017-09-0812:006535.676543.926520.636521.90
2017-09-0811:006539.446547.306536.366536.36
2017-09-0810:006545.016551.886532.606538.97
2017-09-0809:006541.956561.696532.736546.97
2017-09-0715:006543.296551.646543.296551.64
2017-09-0714:006543.376551.146520.616546.14
2017-09-0713:006551.776553.526521.686548.11
2017-09-0712:006577.626578.676551.596551.59
2017-09-0711:006580.276589.386574.116581.52
2017-09-0710:006584.636600.006557.236575.55
2017-09-0709:006548.916595.376514.426587.24
2017-09-0615:006520.566521.516520.566521.51
2017-09-0614:006491.846524.496491.076523.24
2017-09-0613:006501.496503.376491.066492.49
2017-09-0612:006471.106505.636471.046496.43
2017-09-0611:006462.166477.346457.546477.34
2017-09-0610:006443.646467.926440.446462.01
2017-09-0609:006365.866455.816361.436443.94
2017-09-0515:006394.926394.926391.496391.49
2017-09-0514:006414.386422.606383.156393.52
2017-09-0513:006397.556418.776393.216414.28
2017-09-0512:006393.026400.846381.896395.67
2017-09-0511:006420.936424.986384.966392.95
2017-09-0510:006456.176487.336420.676420.67
2017-09-0509:006489.936494.916456.376458.66
2017-09-0415:006500.636501.806500.636501.80
2017-09-0414:006500.026502.156484.906500.45
2017-09-0413:006493.816500.166486.736499.89
2017-09-0412:006493.966504.546491.896493.58
2017-09-0411:006513.206513.536496.266497.77
2017-09-0410:006514.736516.066485.736513.13
2017-09-0409:006578.446581.286512.286514.64
2017-09-0115:006599.386599.386598.046598.04
2017-09-0114:006578.736600.636573.606600.27
2017-09-0113:006589.536590.106575.736578.91
2017-09-0112:006586.366597.086584.256589.66
2017-09-0111:006585.396608.856585.396593.54
2017-09-0110:006580.966594.216571.276585.70
2017-09-0109:006559.256596.186536.316580.80
2017-08-3115:006562.476562.476555.666555.66
2017-08-3114:006567.216573.106556.086568.16
2017-08-3113:006581.116581.116562.506564.60
2017-08-3112:006554.336581.066547.866581.06
2017-08-3111:006540.336553.216532.956547.88
2017-08-3110:006551.686555.266538.996540.74
2017-08-3109:006575.896604.966541.966550.05
2017-08-3015:006568.406568.406556.816556.81
2017-08-3014:006565.606573.446553.366570.70
2017-08-3013:006565.256573.746558.166566.01
2017-08-3012:006572.916572.916547.826567.70
2017-08-3011:006570.396577.186564.956567.38
2017-08-3010:006576.686583.916551.646570.96
2017-08-3009:006620.826632.956577.836581.60
2017-08-2915:006603.876603.876599.866599.86
2017-08-2914:006592.776604.656589.166604.65
2017-08-2913:006584.836600.636582.696592.54
2017-08-2912:006574.376589.526574.046584.96
2017-08-2911:006575.086581.976567.726574.17
2017-08-2910:006586.986593.236569.376570.25
2017-08-2909:006566.396596.436566.336591.62
2017-08-2815:006627.606627.606616.596616.59
2017-08-2814:006613.366626.716609.386625.51
2017-08-2813:006622.296623.356610.486613.13
2017-08-2812:006620.866622.916604.916622.31
2017-08-2811:006621.146624.936613.426624.33
2017-08-2810:006630.316640.936615.006621.13
2017-08-2809:006629.086637.756614.826630.58
2017-08-2515:006592.046592.046585.716585.71
2017-08-2514:006587.026601.616585.976596.37
2017-08-2513:006591.056599.396584.386591.42
2017-08-2512:006590.546597.576587.426591.05
2017-08-2511:006597.216597.306575.756594.10
2017-08-2510:006604.706609.606589.876595.24
2017-08-2509:006596.636611.776561.456609.53
2017-08-2415:006582.656582.656577.116577.11
2017-08-2414:006584.656591.066578.186580.99
2017-08-2413:006575.646588.426574.396579.68
2017-08-2412:006570.686578.746561.306575.83
2017-08-2411:006564.656568.886559.286568.07
2017-08-2410:006569.236569.386556.476563.99
2017-08-2409:006569.166601.936556.516569.19
2017-08-2315:006562.016562.016555.846555.84
2017-08-2314:006574.916580.646559.366563.08
2017-08-2313:006572.246581.316565.496570.10
2017-08-2312:006567.056575.456563.896572.25
2017-08-2311:006575.276582.446566.636575.15
2017-08-2310:006588.756593.246564.196575.28
2017-08-2309:006546.986610.956542.656588.76
2017-08-2215:006489.086489.086476.816476.81
2017-08-2214:006482.826519.836478.146494.87
2017-08-2213:006489.586495.016478.026483.10
2017-08-2212:006483.266494.096475.726489.78
2017-08-2211:006470.326480.916467.856480.09
2017-08-2210:006470.966486.726469.966470.10
2017-08-2209:006437.926474.846435.736472.94
2017-08-2115:006424.366425.056424.366425.05
2017-08-2114:006418.606426.686413.066424.51
2017-08-2113:006412.146426.356412.146422.98
2017-08-2112:006400.016415.946398.336414.23
2017-08-2111:006396.046400.016386.476398.42
2017-08-2110:006406.396414.426393.646395.83
2017-08-2109:006421.766437.846388.006406.22
2017-08-1815:006444.516448.436444.516448.43
2017-08-1814:006434.546451.666431.856446.30
2017-08-1813:006449.006458.156433.896439.24
2017-08-1812:006447.606457.226445.016446.84
2017-08-1811:006464.696465.866448.266455.92
2017-08-1810:006474.066480.596457.036462.43
2017-08-1809:006443.646480.776435.906474.20
2017-08-1715:006510.106510.106509.026509.02
2017-08-1714:006493.086510.656490.986505.66
2017-08-1713:006484.846498.186482.506493.21
2017-08-1712:006487.836491.716478.506484.85
2017-08-1711:006475.226487.936475.226487.29
2017-08-1710:006487.366501.936473.056473.05
2017-08-1709:006508.606509.076472.686487.62
2017-08-1615:006490.636490.636484.306484.30
2017-08-1614:006475.776496.356475.046490.72
2017-08-1613:006479.906488.796475.336475.82
2017-08-1612:006492.406494.606473.526479.82
2017-08-1611:006485.296498.756481.196498.75
2017-08-1610:006497.626503.336486.566490.07
2017-08-1609:006499.946511.106481.876497.60
2017-08-1515:006479.426479.426469.406469.40
2017-08-1514:006472.546480.646462.946476.02
2017-08-1513:006463.486474.006459.156469.97
2017-08-1512:006479.256484.256457.946458.56
2017-08-1511:006472.126475.956462.886469.56
2017-08-1510:006473.196477.196462.616472.12
2017-08-1509:006444.306488.046437.846473.06

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