東証2部株価指数 30分足 時系列データ

東証2部株価指数
 
 
始値 
高値 
安値 
終値 
2017-07-2015:006213.146213.146211.826211.82
2017-07-2014:306216.306217.636208.976213.77
2017-07-2014:006210.886215.816210.446213.76
2017-07-2013:306217.126217.126210.486210.59
2017-07-2013:006217.746218.106211.266217.15
2017-07-2012:306220.196223.486210.886217.31
2017-07-2012:00
2017-07-2011:306219.896220.306219.896220.30
2017-07-2011:006222.916224.816214.866219.71
2017-07-2010:306224.326225.896220.416222.84
2017-07-2010:006224.576227.086219.446223.74
2017-07-2009:306224.576228.176221.116224.78
2017-07-2009:006215.956234.266214.106224.58
2017-07-1915:006209.646211.496209.646211.49
2017-07-1914:306204.466210.296201.036209.57
2017-07-1914:006206.726207.486201.056202.04
2017-07-1913:306208.476211.326203.606206.77
2017-07-1913:006214.526214.526207.486208.48
2017-07-1912:306212.346215.156207.896214.34
2017-07-1912:00
2017-07-1911:306212.426212.426211.756211.75
2017-07-1911:006205.196212.336204.166212.33
2017-07-1910:306196.826207.226196.256205.43
2017-07-1910:006192.096200.786192.096196.98
2017-07-1909:306191.326194.416187.366192.23
2017-07-1909:006193.096196.436186.556191.62
2017-07-1815:006189.216189.966189.216189.96
2017-07-1814:306183.246191.796179.436191.07
2017-07-1814:006184.626186.936180.026183.34
2017-07-1813:306183.406187.406181.206182.14
2017-07-1813:006185.036187.086180.356183.27
2017-07-1812:306189.726190.726181.146182.69
2017-07-1812:00
2017-07-1811:306188.376188.376186.726186.72
2017-07-1811:006187.336191.426184.746188.12
2017-07-1810:306191.586191.826181.226187.58
2017-07-1810:006200.006202.536188.966191.63
2017-07-1809:306203.646205.666199.506200.34
2017-07-1809:006187.276204.376176.656201.55
2017-07-1415:006170.176170.176169.336169.33
2017-07-1414:306166.876172.486166.386172.48
2017-07-1414:006166.756170.786166.336166.92
2017-07-1413:306167.086169.136164.836166.74
2017-07-1413:006166.806168.456164.376167.00
2017-07-1412:306166.496168.056163.056166.79
2017-07-1412:00
2017-07-1411:306170.086171.476170.086171.47
2017-07-1411:006168.906170.446163.416169.72
2017-07-1410:306174.976175.836166.226169.04
2017-07-1410:006179.446182.736172.006172.32
2017-07-1409:306172.256177.636170.406176.52
2017-07-1409:006171.616182.506166.346172.10
2017-07-1315:006175.876175.876175.346175.34
2017-07-1314:306172.776177.406171.406177.40
2017-07-1314:006178.226179.016171.416172.89
2017-07-1313:306173.126179.016173.126175.87
2017-07-1313:006174.226175.656170.186173.07
2017-07-1312:306183.006183.536171.176174.23
2017-07-1312:00
2017-07-1311:306185.426187.766185.426187.76
2017-07-1311:006189.156192.216185.026185.02
2017-07-1310:306190.216192.546187.976189.18
2017-07-1310:006188.036193.226185.636190.36
2017-07-1309:306193.896197.336185.486187.78
2017-07-1309:006202.146202.436191.056193.68
2017-07-1215:006194.656194.656193.956193.95
2017-07-1214:306189.606194.666189.056193.58
2017-07-1214:006187.156192.596184.806189.54
2017-07-1213:306185.386190.366182.626186.77
2017-07-1213:006185.986185.986180.306185.00
2017-07-1212:306195.646197.146179.876186.12
2017-07-1212:00
2017-07-1211:306193.846195.326193.846195.32
2017-07-1211:006195.776199.386192.466193.93
2017-07-1210:306196.706199.536193.206195.71
2017-07-1210:006200.146201.776193.866196.75
2017-07-1209:306197.146204.246196.956199.65
2017-07-1209:006184.226197.926181.626197.03
2017-07-1115:006190.116190.116185.726185.72
2017-07-1114:306186.906188.656183.736187.88
2017-07-1114:006183.786189.186181.416186.90
2017-07-1113:306179.236184.066177.466183.67
2017-07-1113:006186.546188.976176.956176.95
2017-07-1112:306189.566190.356186.036188.78
2017-07-1112:00
2017-07-1111:306188.236190.226188.236190.22
2017-07-1111:006183.966190.476182.946190.23
2017-07-1110:306189.916189.916184.046184.04
2017-07-1110:006186.466193.366184.006187.21
2017-07-1109:306179.706187.536177.536186.48
2017-07-1109:006177.706182.616173.656177.10
2017-07-1015:006182.206182.206179.836179.83
2017-07-1014:306180.666186.366177.876182.44
2017-07-1014:006175.366180.766173.476180.51
2017-07-1013:306179.466183.236174.776175.39
2017-07-1013:006178.656184.256177.046179.86
2017-07-1012:306179.506184.186176.996178.53
2017-07-1012:00
2017-07-1011:306180.616180.616178.166178.16
2017-07-1011:006175.166181.476173.296181.42
2017-07-1010:306175.366176.776171.376175.55
2017-07-1010:006171.176175.626169.866175.52
2017-07-1009:306166.106175.036165.186173.65
2017-07-1009:006170.556173.016163.796165.86
2017-07-0715:006146.396146.396145.276145.27
2017-07-0714:306143.906147.686139.976145.35
2017-07-0714:006139.486144.036139.126143.89
2017-07-0713:306136.286142.016134.836139.06
2017-07-0713:006148.416148.416135.946136.20
2017-07-0712:306140.946148.386139.386148.28
2017-07-0712:00
2017-07-0711:306145.156145.156142.116142.11
2017-07-0711:006146.426147.336141.976144.93
2017-07-0710:306142.026147.346136.756146.14
2017-07-0710:006131.646143.206131.556142.13
2017-07-0709:306130.186139.646130.186131.51
2017-07-0709:006118.906134.186118.906129.94
2017-07-0615:006146.876146.996146.876146.99
2017-07-0614:306142.756149.056141.526149.05
2017-07-0614:006146.956147.846141.866145.06
2017-07-0613:306148.196150.146143.776146.84
2017-07-0613:006141.406148.466139.506148.29
2017-07-0612:306152.036152.826137.546141.04
2017-07-0612:00
2017-07-0611:306150.706150.736150.706150.73
2017-07-0611:006147.976151.276145.836149.96
2017-07-0610:306149.656152.016143.876148.01
2017-07-0610:006149.936154.256144.806149.40
2017-07-0609:306153.646159.896147.476149.94
2017-07-0609:006159.726160.186145.686153.60
2017-07-0515:006148.306148.306147.536147.53
2017-07-0514:306137.176147.896134.686145.12
2017-07-0514:006136.386138.746131.236137.28
2017-07-0513:306139.046139.216132.296137.73
2017-07-0513:006130.696138.736125.636138.73
2017-07-0512:306125.026133.486121.836132.75
2017-07-0512:00
2017-07-0511:306121.766121.766120.616120.61
2017-07-0511:006118.186123.946118.186122.15
2017-07-0510:306135.356139.056111.696118.46
2017-07-0510:006124.376140.256124.376135.52
2017-07-0509:306114.906131.496113.926126.68
2017-07-0509:006098.426120.946098.426115.07
2017-07-0415:006105.056111.776105.056111.77
2017-07-0414:306109.856112.466103.426107.63
2017-07-0414:006130.346132.096106.336109.49
2017-07-0413:306145.116149.986131.326131.32
2017-07-0413:006151.486152.356144.856147.79
2017-07-0412:306151.596154.806147.706151.66
2017-07-0412:00
2017-07-0411:306147.486148.406147.486148.40
2017-07-0411:006147.686149.576140.286146.53
2017-07-0410:306149.316151.246143.696147.72
2017-07-0410:006146.166152.616142.586149.47
2017-07-0409:306168.806168.806145.876145.87
2017-07-0409:006187.276190.306166.086166.08
2017-07-0315:006183.246184.406183.246184.40
2017-07-0314:306179.966182.666176.386182.66
2017-07-0314:006174.366180.336174.066179.89
2017-07-0313:306171.346182.056171.096174.26
2017-07-0313:006177.326178.796171.796173.77
2017-07-0312:306175.676178.486173.286177.10
2017-07-0312:00
2017-07-0311:306175.726175.726174.786174.78
2017-07-0311:006173.666177.346170.266177.09
2017-07-0310:306167.026172.036165.606171.52
2017-07-0310:006166.046173.416165.936167.23
2017-07-0309:306159.696168.326157.046165.83
2017-07-0309:006156.496165.686153.466159.39
2017-06-3015:006141.796141.796141.516141.51
2017-06-3014:306128.176139.926127.556138.56
2017-06-3014:006130.926132.506126.996131.21
2017-06-3013:306124.986134.636124.766130.81
2017-06-3013:006122.866129.276122.866127.45
2017-06-3012:306118.826125.986116.916122.70
2017-06-3012:00
2017-06-3011:306115.106117.846115.106117.84
2017-06-3011:006118.776121.426114.756117.88
2017-06-3010:306110.636121.076110.416118.67
2017-06-3010:006111.686115.686109.156110.80
2017-06-3009:306119.956120.186108.406109.34
2017-06-3009:006108.146122.046105.966119.63
2017-06-2915:006147.406151.126147.406151.12
2017-06-2914:306139.386147.886136.426144.73
2017-06-2914:006141.116144.166138.056139.24
2017-06-2913:306142.206144.956140.136140.90
2017-06-2913:006137.246143.116134.306141.85
2017-06-2912:306134.996140.026132.366136.48
2017-06-2912:00
2017-06-2911:306132.236132.896132.236132.89
2017-06-2911:006128.426134.966128.156132.50
2017-06-2910:306124.436130.926123.576128.52
2017-06-2910:006126.616130.256123.736124.39
2017-06-2909:306127.806134.396126.196126.56
2017-06-2909:006136.586138.136122.916130.44
2017-06-2815:006114.736115.676114.736115.67
2017-06-2814:306122.376123.666111.906115.71
2017-06-2814:006126.716126.716120.226120.85
2017-06-2813:306128.736129.616123.646126.69
2017-06-2813:006122.906129.946122.906126.17
2017-06-2812:306132.276134.256122.466124.12
2017-06-2812:00
2017-06-2811:306131.756132.226131.756132.22
2017-06-2811:006142.646143.116130.036132.15
2017-06-2810:306144.036147.326139.916140.10
2017-06-2810:006141.896146.616139.506143.84
2017-06-2809:306142.266147.146138.716141.86
2017-06-2809:006150.136150.376136.636142.71
2017-06-2715:006165.016165.016161.026161.02
2017-06-2714:306159.386164.266156.966162.31
2017-06-2714:006156.106160.146155.926156.95
2017-06-2713:306159.906160.756154.846156.11
2017-06-2713:006162.066163.036157.866159.75
2017-06-2712:306164.176164.706159.826161.96
2017-06-2712:00
2017-06-2711:306160.326160.326158.536158.53
2017-06-2711:006158.946163.066156.466160.00
2017-06-2710:306157.486161.616154.886158.78
2017-06-2710:006149.566160.596149.566159.84
2017-06-2709:306151.216156.816147.286151.61
2017-06-2709:006169.206169.206148.866153.72
2017-06-2615:006153.916153.916149.936149.93
2017-06-2614:306149.186155.116146.226151.28
2017-06-2614:006149.426150.726146.816147.33
2017-06-2613:306145.866150.476145.866146.75
2017-06-2613:006146.766149.306143.316145.80
2017-06-2612:306139.316150.386139.316146.80
2017-06-2612:00
2017-06-2611:306142.136142.136141.996141.99
2017-06-2611:006138.046141.736135.736139.42
2017-06-2610:306136.926141.086133.606138.06
2017-06-2610:006131.876141.336130.436137.14
2017-06-2609:306132.266136.696125.406131.50
2017-06-2609:006116.816135.096115.676131.69
2017-06-2315:006111.796111.796103.806103.80
2017-06-2314:306098.096113.356096.966112.36
2017-06-2314:006100.166102.766093.216097.97
2017-06-2313:306112.676113.956099.806099.80
2017-06-2313:006120.556121.016110.436112.74
2017-06-2312:306124.346125.876115.916118.26
2017-06-2312:00
2017-06-2311:306123.056123.056120.636120.63
2017-06-2311:006126.926127.226120.366123.43
2017-06-2310:306121.156126.906120.456124.30
2017-06-2310:006132.966135.116120.856121.10
2017-06-2309:306133.206137.606127.576132.75
2017-06-2309:006150.066150.636131.896135.80
2017-06-2215:006141.536141.536138.166138.16
2017-06-2214:306138.766144.116136.526139.86
2017-06-2214:006137.296143.796136.896138.99
2017-06-2213:306138.016141.716135.046139.67
2017-06-2213:006137.656143.006135.116140.41
2017-06-2212:306130.936141.226130.936137.74
2017-06-2212:00
2017-06-2211:306129.206129.206128.166128.16
2017-06-2211:006134.056134.196124.006129.98
2017-06-2210:306126.116133.556125.496131.07
2017-06-2210:006129.276131.606125.516128.83
2017-06-2209:306126.416136.496124.836129.19
2017-06-2209:006124.396126.676109.976126.25
2017-06-2115:006106.566106.566102.816102.81
2017-06-2114:306108.536108.626099.476105.68
2017-06-2114:006103.696109.386101.556105.92
2017-06-2113:306099.646108.416099.106103.90
2017-06-2113:006106.256106.386096.526102.23
2017-06-2112:306119.636120.146103.066106.34
2017-06-2112:00
2017-06-2111:306118.556121.476118.556121.47
2017-06-2111:006122.976122.976114.076117.72
2017-06-2110:306118.986123.626115.476123.13
2017-06-2110:006115.856121.416110.846119.00
2017-06-2109:306110.266121.146106.186115.82
2017-06-2109:006131.726132.016102.256110.15
2017-06-2015:006109.016109.016105.176105.17
2017-06-2014:306102.676107.906100.026107.80
2017-06-2014:006102.506106.676099.406102.21
2017-06-2013:306107.936113.386101.156102.34
2017-06-2013:006091.976108.296090.216108.29
2017-06-2012:306079.566101.886079.476089.98
2017-06-2012:00
2017-06-2011:306071.876071.876071.776071.77
2017-06-2011:006065.686073.456061.666070.83
2017-06-2010:306048.256072.416047.176065.83
2017-06-2010:006047.446051.986044.796047.96
2017-06-2009:306051.036052.316045.256047.27
2017-06-2009:006058.086061.536047.716050.61
2017-06-1915:006028.806028.806027.266027.26
2017-06-1914:306027.246030.056023.196026.51
2017-06-1914:006022.396030.306016.056026.95
2017-06-1913:306018.206023.006017.126019.81
2017-06-1913:006016.926021.236015.536018.35
2017-06-1912:306013.926021.526013.926016.71
2017-06-1912:00
2017-06-1911:306012.786012.786011.456011.45
2017-06-1911:006010.786015.786008.566012.56
2017-06-1910:306010.086014.176007.626010.78
2017-06-1910:006004.816013.516000.046010.11
2017-06-1909:305996.946007.585993.416007.16
2017-06-1909:005989.465999.195987.285996.87
2017-06-1615:005983.625983.625979.575979.57
2017-06-1614:305985.035988.215978.855985.12
2017-06-1614:005989.175989.295981.825985.04
2017-06-1613:305987.775991.155984.295986.81
2017-06-1613:005988.815989.925984.235987.97
2017-06-1612:305986.735991.455984.735988.85
2017-06-1612:00
2017-06-1611:305988.785988.855988.785988.85
2017-06-1611:005993.575993.575985.325989.16
2017-06-1610:305994.725996.605988.235993.37
2017-06-1610:005995.255997.455990.955995.12
2017-06-1609:305994.555994.995989.075994.99
2017-06-1609:006000.136004.725990.505994.95
2017-06-1515:005987.295987.295984.915984.91
2017-06-1514:305980.305991.765980.305987.56
2017-06-1514:005981.765985.575978.345980.34
2017-06-1513:305986.115986.555981.875981.88
2017-06-1513:005983.975988.755979.225985.97
2017-06-1512:305985.575987.425980.255981.62
2017-06-1512:00
2017-06-1511:305983.945986.165983.945986.16
2017-06-1511:005983.345985.415976.935982.25
2017-06-1510:305997.415997.415977.195983.33
2017-06-1510:006010.956010.955995.405997.42
2017-06-1509:306014.746017.016005.996010.07
2017-06-1509:005996.396015.675989.856012.55

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