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 
2017-05-2615:005960.065960.065956.355956.35
2017-05-2614:305961.415961.575954.235960.09
2017-05-2614:005967.975968.365956.285961.64
2017-05-2613:305963.505968.225962.245968.18
2017-05-2613:005962.785967.555962.485963.44
2017-05-2612:305957.465965.185954.555963.17
2017-05-2612:00
2017-05-2611:305959.065959.065956.455956.45
2017-05-2611:005958.185960.825952.765958.39
2017-05-2610:305957.225964.075956.515958.00
2017-05-2610:005957.405960.005953.995959.62
2017-05-2609:305970.245971.445957.075957.22
2017-05-2609:005978.225978.225962.425970.20
2017-05-2515:005965.265965.265962.735962.73
2017-05-2514:305960.725970.095960.125965.53
2017-05-2514:005959.055964.205958.865960.71
2017-05-2513:305955.215961.885955.085956.49
2017-05-2513:005958.595960.795954.365955.23
2017-05-2512:305961.645963.895955.135958.44
2017-05-2512:00
2017-05-2511:305962.525962.525961.215961.21
2017-05-2511:005959.895963.835957.705962.18
2017-05-2510:305960.305963.015956.035960.03
2017-05-2510:005954.235959.615953.145959.49
2017-05-2509:305945.645957.045944.635954.16
2017-05-2509:005959.885965.385944.025945.62
2017-05-2415:005957.525957.525957.135957.13
2017-05-2414:305952.155957.325947.815957.32
2017-05-2414:005948.905954.375948.245952.12
2017-05-2413:305950.395951.705947.125948.75
2017-05-2413:005949.105950.965946.265950.32
2017-05-2412:305947.955952.315945.625949.06
2017-05-2412:00
2017-05-2411:305942.005943.615942.005943.61
2017-05-2411:005941.245944.465938.405941.99
2017-05-2410:305943.555946.255940.025940.99
2017-05-2410:005941.885946.485939.015943.46
2017-05-2409:305940.025942.915936.265939.67
2017-05-2409:005947.105947.645935.635940.23
2017-05-2315:005933.565933.565932.405932.40
2017-05-2314:305931.635933.285923.385933.28
2017-05-2314:005932.405936.665929.205934.09
2017-05-2313:305930.345935.545930.235932.17
2017-05-2313:005925.815933.115925.565930.07
2017-05-2312:305925.635930.475924.385925.97
2017-05-2312:00
2017-05-2311:305923.055923.945923.055923.94
2017-05-2311:005924.855930.525921.865923.18
2017-05-2310:305917.085927.735916.905924.87
2017-05-2310:005924.405924.525914.495916.95
2017-05-2309:305927.315928.615915.675924.51
2017-05-2309:005936.095936.115924.335926.54
2017-05-2215:005926.725927.565926.725927.56
2017-05-2214:305918.455929.325918.015928.87
2017-05-2214:005923.555923.555916.685918.51
2017-05-2213:305919.995927.165917.155923.56
2017-05-2213:005915.895922.815912.795919.87
2017-05-2212:305911.825916.615906.105914.14
2017-05-2212:00
2017-05-2211:305912.565913.105912.565913.10
2017-05-2211:005912.005912.805906.225912.06
2017-05-2210:305907.065913.405904.425909.57
2017-05-2210:005913.355913.355905.025906.99
2017-05-2209:305915.825921.205911.215911.21
2017-05-2209:005910.385923.065907.895915.81
2017-05-1915:005884.635884.635881.455881.45
2017-05-1914:305876.315887.575871.825887.57
2017-05-1914:005868.675878.665865.945876.19
2017-05-1913:305873.295874.015865.135866.31
2017-05-1913:005868.025873.675867.575873.09
2017-05-1912:305869.975872.975865.765868.01
2017-05-1912:00
2017-05-1911:305866.975869.755866.975869.75
2017-05-1911:005872.095873.575865.755867.14
2017-05-1910:305868.025873.045863.345872.46
2017-05-1910:005873.165873.165863.315868.58
2017-05-1909:305881.165881.165869.885873.05
2017-05-1909:005877.595898.695876.695878.51
2017-05-1815:005846.665848.275846.665848.27
2017-05-1814:305844.505851.195841.505850.80
2017-05-1814:005837.695846.595837.375844.64
2017-05-1813:305837.545840.925834.755840.26
2017-05-1813:005834.475839.875834.225837.55
2017-05-1812:305835.705837.865829.815834.30
2017-05-1812:00
2017-05-1811:305831.055832.105831.055832.10
2017-05-1811:005825.235834.245823.335830.36
2017-05-1810:305825.185828.525822.785825.34
2017-05-1810:005829.025831.955821.115825.54
2017-05-1809:305844.325847.355831.665834.18
2017-05-1809:005826.535845.065804.695843.88
2017-05-1715:005897.645899.385897.645899.38
2017-05-1714:305892.815897.405888.565897.40
2017-05-1714:005890.315892.915887.595892.59
2017-05-1713:305888.585893.735888.265890.50
2017-05-1713:005891.565895.115888.095889.18
2017-05-1712:305897.955899.155889.955891.96
2017-05-1712:00
2017-05-1711:305902.415902.485902.415902.48
2017-05-1711:005900.865903.905897.595902.81
2017-05-1710:305894.335903.595894.245901.15
2017-05-1710:005890.805896.635888.495894.52
2017-05-1709:305885.535891.445883.015888.43
2017-05-1709:005892.645899.945879.195884.82
2017-05-1615:005899.105899.105897.605897.60
2017-05-1614:305894.915899.275889.995899.27
2017-05-1614:005893.545894.685889.335892.41
2017-05-1613:305896.545896.885889.575893.50
2017-05-1613:005892.715896.885890.355896.88
2017-05-1612:305893.335898.885889.615892.39
2017-05-1612:00
2017-05-1611:305891.695891.695890.315890.31
2017-05-1611:005890.985894.635888.005891.73
2017-05-1610:305895.325897.325887.475890.97
2017-05-1610:005907.925907.925895.165897.55
2017-05-1609:305902.715909.145899.815905.49
2017-05-1609:005895.235910.075892.255900.17
2017-05-1515:005889.695890.325889.695890.32
2017-05-1514:305889.935893.975882.755892.22
2017-05-1514:005885.385890.295881.085890.29
2017-05-1513:305890.995893.045878.945884.90
2017-05-1513:005892.705896.105887.465891.07
2017-05-1512:305887.105892.455881.865890.30
2017-05-1512:00
2017-05-1511:305885.035886.025885.035886.02
2017-05-1511:005886.495891.415877.605884.95
2017-05-1510:305885.555889.875880.435887.20
2017-05-1510:005878.585889.055874.555885.55
2017-05-1509:305888.025891.625875.355876.27
2017-05-1509:005904.435904.715882.915885.91
2017-05-1215:005893.865893.865892.555892.55
2017-05-1214:305890.205897.665887.915897.66
2017-05-1214:005887.095892.975882.095892.97
2017-05-1213:305887.005891.915884.485884.80
2017-05-1213:005886.995891.475884.955889.40
2017-05-1212:305888.975890.615876.285887.07
2017-05-1212:00
2017-05-1211:305886.225886.225885.875885.87
2017-05-1211:005891.255895.005885.065886.70
2017-05-1210:305890.925896.195887.975890.46
2017-05-1210:005891.785895.495884.825888.45
2017-05-1209:305892.335901.585889.225894.46
2017-05-1209:005885.885900.335881.515886.98
2017-05-1115:005871.375871.375866.695866.69
2017-05-1114:305869.565877.585864.975870.85
2017-05-1114:005866.325870.405863.475867.28
2017-05-1113:305869.615872.845866.065866.27
2017-05-1113:005869.745872.635866.365869.58
2017-05-1112:305875.245877.725869.765869.77
2017-05-1112:00
2017-05-1111:305869.775870.625869.775870.62
2017-05-1111:005878.155879.435869.405869.88
2017-05-1110:305868.005881.455868.005878.78
2017-05-1110:005864.005872.025859.805870.38
2017-05-1109:305870.585873.775860.955863.90
2017-05-1109:005846.655876.745839.825867.70
2017-05-1015:005863.985863.985862.635862.63
2017-05-1014:305870.115871.805857.455866.73
2017-05-1014:005875.375875.905867.745869.98
2017-05-1013:305876.015878.265872.465875.58
2017-05-1013:005877.165880.515873.415876.18
2017-05-1012:305881.675886.395877.015877.20
2017-05-1012:00
2017-05-1011:305881.965881.965880.755880.75
2017-05-1011:005884.585887.585877.405879.60
2017-05-1010:305882.355888.095879.685884.47
2017-05-1010:005883.105887.895880.545882.57
2017-05-1009:305889.995893.105881.495883.25
2017-05-1009:005899.215901.725889.935889.93
2017-05-0915:005903.245903.245902.235902.23
2017-05-0914:305897.595902.645896.365901.49
2017-05-0914:005905.625906.105897.375899.85
2017-05-0913:305897.975905.985895.595905.44
2017-05-0913:005895.735898.425892.225898.42
2017-05-0912:305899.265900.965890.665895.88
2017-05-0912:00
2017-05-0911:305897.675897.675897.565897.56
2017-05-0911:005896.995902.365896.255899.32
2017-05-0910:305903.305903.305896.545899.54
2017-05-0910:005899.715906.115897.495903.49
2017-05-0909:305900.115905.015894.435902.13
2017-05-0909:005901.525907.315893.575899.87
2017-05-0815:005896.745896.745895.095895.09
2017-05-0814:305889.195896.045887.225896.04
2017-05-0814:005889.515892.995888.825889.06
2017-05-0813:305890.075893.295888.325889.48
2017-05-0813:005890.005895.805889.685890.35
2017-05-0812:305885.655893.635879.815889.73
2017-05-0812:00
2017-05-0811:305888.205888.965888.205888.96
2017-05-0811:005887.625890.595883.185886.03
2017-05-0810:305887.505888.945876.475887.61
2017-05-0810:005886.075889.805883.315887.52
2017-05-0809:305880.355890.055877.255883.36
2017-05-0809:005888.525891.485877.375880.24
2017-05-0215:005833.855833.855833.615833.61
2017-05-0214:305828.675832.935825.675832.73
2017-05-0214:005830.885833.815827.695828.81
2017-05-0213:305829.185832.535826.085830.73
2017-05-0213:005822.265832.145819.565829.22
2017-05-0212:305828.135830.675821.995822.46
2017-05-0212:00
2017-05-0211:305827.765829.665827.765829.66
2017-05-0211:005830.595833.015826.995830.10
2017-05-0210:305833.135837.185828.185830.71
2017-05-0210:005830.055838.005830.015832.97
2017-05-0209:305834.535834.925826.775833.24
2017-05-0209:005832.365838.855824.945836.59
2017-05-0115:005810.165810.165809.215809.21
2017-05-0114:305804.455810.575801.785810.57
2017-05-0114:005797.725804.505797.665802.07
2017-05-0113:305795.335800.495791.815797.87
2017-05-0113:005792.695800.965792.695795.25
2017-05-0112:305801.245804.025792.145792.64
2017-05-0112:00
2017-05-0111:305801.595802.455801.595802.45
2017-05-0111:005809.295809.295801.455801.61
2017-05-0110:305801.375811.855798.495809.13
2017-05-0110:005798.145803.525795.585798.87
2017-05-0109:305791.375801.135786.755798.03
2017-05-0109:005768.465796.735768.465791.35
2017-04-2815:005757.345757.345753.315753.31
2017-04-2814:305760.495775.515753.765754.88
2017-04-2814:005782.335792.065751.955760.35
2017-04-2813:305788.325789.945783.795785.06
2017-04-2813:005787.215792.275784.345785.88
2017-04-2812:305799.045799.335785.125787.14
2017-04-2812:00
2017-04-2811:305797.535797.535795.105795.10
2017-04-2811:005798.775803.275794.875797.93
2017-04-2810:305803.785806.205795.315801.30
2017-04-2810:005800.865806.255794.905803.76
2017-04-2809:305804.105808.475798.685800.88
2017-04-2809:005788.615813.365788.615806.66
2017-04-2715:005804.365804.365802.975802.97
2017-04-2714:305799.945807.155799.605805.21
2017-04-2714:005793.885800.695793.885800.23
2017-04-2713:305792.035796.315790.755793.72
2017-04-2713:005794.425796.415791.545792.08
2017-04-2712:305787.105797.385787.105794.47
2017-04-2712:00
2017-04-2711:305790.915790.915790.685790.68
2017-04-2711:005801.455801.455787.185787.18
2017-04-2710:305799.415807.385797.285798.96
2017-04-2710:005794.525804.885794.525799.74
2017-04-2709:305784.035797.315781.895794.75
2017-04-2709:005796.435796.435767.095781.85
2017-04-2615:005789.245790.425789.245790.42
2017-04-2614:305779.285791.375778.995790.90
2017-04-2614:005776.295781.935775.305781.93
2017-04-2613:305774.605780.405774.605776.25
2017-04-2613:005775.215778.755771.645774.10
2017-04-2612:305771.205777.145768.385775.25
2017-04-2612:00
2017-04-2611:305771.695771.695771.265771.26
2017-04-2611:005772.655773.935766.935769.23
2017-04-2610:305770.975774.115766.755770.17
2017-04-2610:005779.985783.465770.025770.91
2017-04-2609:305776.465784.125773.985779.97
2017-04-2609:005767.355786.425766.195779.20
2017-04-2515:005728.985728.985727.145727.14
2017-04-2514:305720.805731.435718.195726.79
2017-04-2514:005705.355720.795705.175720.47
2017-04-2513:305707.395710.165703.335705.26
2017-04-2513:005703.815709.855702.745707.45
2017-04-2512:305705.415709.295702.205703.72
2017-04-2512:00
2017-04-2511:305701.485702.535701.485702.53
2017-04-2511:005703.075708.855698.755701.31
2017-04-2510:305705.225707.235699.555703.55
2017-04-2510:005702.165705.665700.255705.34
2017-04-2509:305706.255711.695697.445701.95
2017-04-2509:005706.115707.465690.825704.25
2017-04-2415:005694.415694.415688.855688.85
2017-04-2414:305692.005699.285691.335693.52
2017-04-2414:005693.255699.355691.485691.48
2017-04-2413:305688.205697.065688.105693.13
2017-04-2413:005693.205694.595687.435687.89
2017-04-2412:305691.985694.545681.415690.75
2017-04-2412:00
2017-04-2411:305694.115694.115691.355691.35
2017-04-2411:005701.965704.015689.145691.42
2017-04-2410:305713.735717.005698.965701.91
2017-04-2410:005720.885723.185713.535716.24
2017-04-2409:305715.385720.675712.425720.67
2017-04-2409:005719.875740.875714.185715.49
2017-04-2115:005703.175703.175702.305702.30
2017-04-2114:305700.475702.775693.735700.47
2017-04-2114:005691.325706.875689.075700.21
2017-04-2113:305693.935696.875687.665691.16
2017-04-2113:005681.175693.725681.095691.64
2017-04-2112:305686.295688.015680.895680.92
2017-04-2112:00
2017-04-2111:305681.825682.775681.825682.77
2017-04-2111:005683.375690.925679.355679.35
2017-04-2110:305697.915697.915680.125685.09
2017-04-2110:005672.075702.845671.995697.46
2017-04-2109:305672.685682.695660.185669.59
2017-04-2109:005687.625705.865667.585670.52
2017-04-2015:005659.055659.055655.855655.85
2017-04-2014:305662.765670.125656.765659.10
2017-04-2014:005673.595682.275653.665665.45
2017-04-2013:305704.855704.855673.245673.24
2017-04-2013:005707.445709.775695.085705.06
2017-04-2012:305720.805721.835707.615710.07
2017-04-2012:00
2017-04-2011:305719.155719.155717.335717.33
2017-04-2011:005723.715724.885716.115716.59
2017-04-2010:305710.615725.935710.165721.20
2017-04-2010:005716.605722.615693.965707.88
2017-04-2009:305726.965734.925715.485718.90
2017-04-2009:005707.155750.635706.435729.24
2017-04-1915:005675.755675.755674.915674.91
2017-04-1914:305667.085679.065663.385673.64
2017-04-1914:005668.335670.835659.975667.17
2017-04-1913:305661.585673.115654.445670.42
2017-04-1913:005658.135669.215658.135661.58
2017-04-1912:305646.925658.795646.435658.61
2017-04-1912:00
2017-04-1911:305644.875645.035644.875645.03
2017-04-1911:005639.995645.715635.965643.58
2017-04-1910:305643.495645.595632.595639.98
2017-04-1910:005647.485653.205637.315643.51
2017-04-1909:305625.725651.765625.405645.23
2017-04-1909:005594.385628.275593.115625.63

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