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 
2017-04-2515:005728.985728.985727.145727.14
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
2017-04-1815:005595.215595.215592.655592.65
2017-04-1814:305585.385598.195585.385597.67
2017-04-1814:005582.825597.495582.825583.68
2017-04-1813:305574.605585.285571.015585.28
2017-04-1813:005567.885576.715567.885574.53
2017-04-1812:305573.425574.905564.195567.90
2017-04-1812:00
2017-04-1811:305569.145571.585569.145571.58
2017-04-1811:005579.755582.585569.045569.13
2017-04-1810:305589.665589.665579.485579.48
2017-04-1810:005581.985589.555579.535589.32
2017-04-1809:305583.565592.785578.395584.22
2017-04-1809:005544.775592.705544.455585.72
2017-04-1715:005490.255490.255486.965486.96
2017-04-1714:305486.425497.425484.755492.72
2017-04-1714:005480.265486.705477.775486.14
2017-04-1713:305482.285485.375477.455480.44
2017-04-1713:005480.235485.575478.205482.30
2017-04-1712:305469.215483.705466.975482.63
2017-04-1712:00
2017-04-1711:305465.285465.285461.935461.93
2017-04-1711:005467.095472.895461.715462.86
2017-04-1710:305478.095479.305464.595467.05
2017-04-1710:005487.095487.095472.235477.50
2017-04-1709:305479.775490.075477.865486.87
2017-04-1709:005425.055478.105425.055478.10
2017-04-1415:005441.425445.345441.425445.34
2017-04-1414:305450.905451.475434.435440.91
2017-04-1414:005455.385458.815448.635450.74
2017-04-1413:305455.945463.245453.925455.36
2017-04-1413:005459.655466.225454.545458.30
2017-04-1412:305473.205482.125456.875462.09
2017-04-1412:00
2017-04-1411:305470.895470.895470.115470.11
2017-04-1411:005494.325494.395470.685470.88
2017-04-1410:305488.715493.885487.205491.60
2017-04-1410:005489.975492.965486.515488.21
2017-04-1409:305482.055492.315481.645492.31
2017-04-1409:005488.855499.795470.815481.49
2017-04-1315:005505.225505.225498.855498.85
2017-04-1314:305497.735509.335496.965503.08
2017-04-1314:005483.995501.085483.465497.80
2017-04-1313:305487.715489.995480.025483.45
2017-04-1313:005493.575496.825481.075488.13
2017-04-1312:305479.995493.225477.825493.22
2017-04-1312:00
2017-04-1311:305482.455482.455480.805480.80
2017-04-1311:005477.815485.045474.635484.88
2017-04-1310:305479.435483.975470.515477.61
2017-04-1310:005481.855482.315454.355479.56
2017-04-1309:305515.255515.325482.635484.82
2017-04-1309:005474.265518.865474.265515.09
2017-04-1215:005505.995505.995502.365502.36
2017-04-1214:305507.965515.665503.015503.55
2017-04-1214:005503.085507.555493.795507.55
2017-04-1213:305506.635515.885489.865500.65
2017-04-1213:005527.635529.425501.825503.91
2017-04-1212:305526.255537.095520.835527.70
2017-04-1212:00
2017-04-1211:305518.275518.275517.975517.97
2017-04-1211:005512.775530.385510.405515.90
2017-04-1210:305477.435514.885475.055510.18
2017-04-1210:005478.405486.355470.565474.86
2017-04-1209:305490.765503.915473.405476.21
2017-04-1209:005496.795514.585476.495493.59
2017-04-1115:005530.195534.905530.195534.90
2017-04-1114:305536.215538.465521.075529.23
2017-04-1114:005543.875544.085522.335536.15
2017-04-1113:305564.005564.005537.995543.83
2017-04-1113:005550.905571.105545.645558.74
2017-04-1112:305527.765554.275527.105549.00
2017-04-1112:00
2017-04-1111:305531.665531.665530.115530.11
2017-04-1111:005531.835535.955525.755534.07
2017-04-1110:305526.615536.145524.985531.73
2017-04-1110:005518.585538.055513.335526.62
2017-04-1109:305535.395543.995515.785516.37
2017-04-1109:005629.755631.895524.895533.06
2017-04-1015:005647.665648.515647.665648.51
2017-04-1014:305647.715658.695637.255648.46
2017-04-1014:005678.275680.515650.205650.20
2017-04-1013:305691.905694.585674.765680.58
2017-04-1013:005701.155707.955689.825691.84
2017-04-1012:305677.695699.925676.205698.69
2017-04-1012:00
2017-04-1011:305683.465683.465680.975680.97
2017-04-1011:005711.635712.325679.015683.97
2017-04-1010:305720.405721.725707.645711.91
2017-04-1010:005718.535733.325715.905718.54
2017-04-1009:305708.535720.475705.175718.50
2017-04-1009:005757.095760.665703.985708.58
2017-04-0715:005771.565771.565763.545763.54
2017-04-0714:305759.685780.545757.885769.35
2017-04-0714:005754.955759.775744.525759.64
2017-04-0713:305754.705760.875746.895752.62
2017-04-0713:005733.735761.145731.645752.57
2017-04-0712:305742.935749.995733.525738.22
2017-04-0712:00
2017-04-0711:305745.695745.695745.465745.46
2017-04-0711:005763.495763.565741.995746.00
2017-04-0710:305796.605796.605763.985763.98
2017-04-0710:005789.995812.845788.465796.80
2017-04-0709:305791.595795.935784.385790.20
2017-04-0709:005783.005801.575770.635789.48
2017-04-0615:005793.995793.995785.375785.37
2017-04-0614:305805.335805.955788.345795.62
2017-04-0614:005807.615807.655796.175804.89
2017-04-0613:305795.205807.595795.205807.59
2017-04-0613:005793.345809.545793.285797.80
2017-04-0612:305810.995811.835793.495793.49
2017-04-0612:00
2017-04-0611:305817.995819.205817.995819.20
2017-04-0611:005833.805836.275813.325817.02
2017-04-0610:305834.715837.175826.965833.77
2017-04-0610:005835.435845.985831.365834.67
2017-04-0609:305859.105859.105824.745837.89
2017-04-0609:005898.835898.835856.175856.17
2017-04-0515:005933.515933.515931.985931.98
2017-04-0514:305923.825935.275921.845935.27
2017-04-0514:005919.475925.105918.275923.61
2017-04-0513:305901.345922.125901.345921.36
2017-04-0513:005907.015912.845902.925903.37
2017-04-0512:305922.705924.405907.095909.38
2017-04-0512:00
2017-04-0511:305927.285927.445927.285927.44
2017-04-0511:005932.205932.205921.895927.57
2017-04-0510:305928.355934.475924.425932.28
2017-04-0510:005932.385934.415924.435928.21
2017-04-0509:305944.875952.505932.505932.50
2017-04-0509:005944.225957.235928.955944.76
2017-04-0415:005940.205940.205939.435939.43
2017-04-0414:305927.325941.505924.915941.50
2017-04-0414:005912.875929.995911.335927.12
2017-04-0413:305913.915914.445902.735912.21
2017-04-0413:005931.285939.465910.535913.45
2017-04-0412:305976.675976.965932.165932.16
2017-04-0412:00
2017-04-0411:305974.815974.815974.095974.09
2017-04-0411:005975.125981.035969.395972.39
2017-04-0410:305991.665994.145972.205974.94
2017-04-0410:005994.196000.475990.445994.01
2017-04-0409:305997.396002.455986.955991.51
2017-04-0409:006026.246026.645975.865999.94
2017-04-0315:006025.046025.046019.026019.02
2017-04-0314:306031.156036.326022.206022.97
2017-04-0314:005999.296031.095995.996031.03
2017-04-0313:306003.866006.885996.865996.86
2017-04-0313:006010.166015.245999.826003.74
2017-04-0312:306017.696031.276003.026010.33
2017-04-0312:00
2017-04-0311:306015.086015.626015.086015.62
2017-04-0311:006019.656029.685983.146017.55
2017-04-0310:306036.396051.096014.046018.98
2017-04-0310:006028.766038.666025.196036.36
2017-04-0309:306009.976033.896002.516031.06
2017-04-0309:006013.416033.326003.796007.82
2017-03-3115:006001.076001.075996.165996.16
2017-03-3114:305997.956003.215994.115995.43
2017-03-3114:006006.126008.025991.076000.26
2017-03-3113:306013.416018.306006.116008.66
2017-03-3113:006006.956016.676005.826013.46
2017-03-3112:306002.606016.576002.516009.53
2017-03-3112:00
2017-03-3111:306007.836007.836004.126004.12
2017-03-3111:006000.536005.155997.036005.07
2017-03-3110:305992.636006.955992.575998.72
2017-03-3110:005987.405997.105985.535990.21
2017-03-3109:305986.045994.025983.485984.90
2017-03-3109:005975.875991.825974.145985.42
2017-03-3015:005953.615953.615949.605949.60
2017-03-3014:305946.255954.105946.005953.25
2017-03-3014:005963.825965.745945.495946.37
2017-03-3013:305969.465974.035963.935964.38
2017-03-3013:005966.095978.355955.035969.30
2017-03-3012:305981.445986.815963.785963.78
2017-03-3012:00
2017-03-3011:305985.795985.795982.365982.36
2017-03-3011:005984.505987.595978.725985.07
2017-03-3010:305957.175985.765957.175984.55
2017-03-3010:005953.275959.155947.505959.15
2017-03-3009:305943.005956.355941.535953.49
2017-03-3009:005947.965964.275942.415945.32
2017-03-2915:005969.585969.585966.565966.56
2017-03-2914:305962.775971.335959.835970.18
2017-03-2914:005960.105967.095959.355965.92
2017-03-2913:305962.445967.735959.805961.25
2017-03-2913:005951.055962.465950.655959.83
2017-03-2912:305951.125954.935947.645950.87
2017-03-2912:00
2017-03-2911:305952.075952.075951.765951.76
2017-03-2911:005952.315952.685945.245952.11
2017-03-2910:305947.225951.925946.285951.77
2017-03-2910:005939.655950.715936.335949.59
2017-03-2909:305944.875949.915936.935939.38
2017-03-2909:005938.585953.565934.835942.52
2017-03-2815:005951.325953.265951.325953.26
2017-03-2814:305951.435953.755945.135953.52
2017-03-2814:005941.005953.835938.515951.41
2017-03-2813:305940.895942.865933.785940.69
2017-03-2813:005941.695947.875937.435940.99
2017-03-2812:305950.485952.375937.115944.04
2017-03-2812:00
2017-03-2811:305943.585945.605943.585945.60
2017-03-2811:005940.945943.825937.645943.58
2017-03-2810:305934.075943.025932.255941.04
2017-03-2810:005931.095937.315927.395934.02
2017-03-2809:305923.675932.945916.995930.67
2017-03-2809:005901.825926.845901.825921.21
2017-03-2715:005890.325890.325888.695888.69
2017-03-2714:305892.045896.705888.685893.95
2017-03-2714:005891.625897.065888.805892.13
2017-03-2713:305894.755898.415891.515891.60
2017-03-2713:005901.095901.475894.595897.03
2017-03-2712:305897.355902.135897.015900.90
2017-03-2712:00
2017-03-2711:305902.835902.835898.685898.68
2017-03-2711:005894.805902.615892.115902.61
2017-03-2710:305884.275895.215884.275895.21
2017-03-2710:005893.155895.495882.445884.22
2017-03-2709:305904.095909.545892.885892.88
2017-03-2709:005888.715914.925884.895904.20
2017-03-2415:005898.935898.935898.585898.58
2017-03-2414:305880.555899.965880.555898.60
2017-03-2414:005872.005884.255872.005880.71
2017-03-2413:305870.715877.595869.405871.96
2017-03-2413:005868.755873.105866.695872.83
2017-03-2412:305873.415874.375867.165869.01
2017-03-2412:00
2017-03-2411:305873.605874.425873.605874.42
2017-03-2411:005867.025876.375864.055873.81
2017-03-2410:305874.455874.455865.135867.04
2017-03-2410:005858.465878.505857.625871.69
2017-03-2409:305846.735861.405843.205858.66
2017-03-2409:005848.275861.175840.525846.49
2017-03-2315:005845.185845.375845.185845.37
2017-03-2314:305846.805852.745845.285847.21
2017-03-2314:005841.495849.325838.995847.00
2017-03-2313:305840.235844.855836.845841.70
2017-03-2313:005843.285850.215837.365837.94
2017-03-2312:305848.135848.515842.065843.14
2017-03-2312:00
2017-03-2311:305848.545849.155848.545849.15
2017-03-2311:005851.035853.585842.915848.35
2017-03-2310:305857.835860.875850.685850.89
2017-03-2310:005865.035870.075857.615857.61
2017-03-2309:305872.975873.305862.105862.85
2017-03-2309:005856.005878.555853.565870.71
2017-03-2215:005864.085864.085859.405859.40
2017-03-2214:305872.325872.675860.265862.86
2017-03-2214:005872.675876.455869.565869.90
2017-03-2213:305869.925875.645869.315872.65
2017-03-2213:005875.285877.755869.435869.95
2017-03-2212:305868.565877.775864.455877.73
2017-03-2212:00
2017-03-2211:305863.695865.925863.695865.92
2017-03-2211:005871.985871.985863.935863.93
2017-03-2210:305868.315872.185862.625869.39
2017-03-2210:005870.245873.565859.195866.07
2017-03-2209:305872.025877.885867.915870.30
2017-03-2209:005877.365881.655846.545871.57

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