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 
2017-11-2015:006693.616697.816693.616697.81
2017-11-2014:306697.486705.276691.076695.31
2017-11-2014:006685.786697.346683.136697.34
2017-11-2013:306694.406695.686679.856680.12
2017-11-2013:006703.826705.976689.156694.48
2017-11-2012:306715.106717.226700.076700.87
2017-11-2012:00
2017-11-2011:306710.726710.726706.286706.28
2017-11-2011:006704.146716.156698.276710.99
2017-11-2010:306700.646708.786693.826704.06
2017-11-2010:006707.886709.246689.136700.71
2017-11-2009:306721.556721.556694.996702.58
2017-11-2009:006695.686748.706678.596715.26
2017-11-1715:006732.536732.536731.266731.26
2017-11-1714:306724.936739.636718.356728.82
2017-11-1714:006729.126734.736714.976724.73
2017-11-1713:306711.806729.226711.126729.16
2017-11-1713:006714.986720.096703.746712.07
2017-11-1712:306700.096719.796700.096714.54
2017-11-1712:00
2017-11-1711:306693.126693.126693.096693.09
2017-11-1711:006718.176721.996693.536697.07
2017-11-1710:306730.756730.756709.946717.33
2017-11-1710:006717.476731.506715.286730.82
2017-11-1709:306729.776729.776708.156717.55
2017-11-1709:006727.836749.126707.606729.07
2017-11-1615:006674.046678.106674.046678.10
2017-11-1614:306667.606686.606663.276679.32
2017-11-1614:006687.376690.026664.456668.71
2017-11-1613:306666.016687.166660.546687.16
2017-11-1613:006663.846671.996662.086665.01
2017-11-1612:306670.006670.006657.856663.59
2017-11-1612:00
2017-11-1611:306663.996663.996659.226659.22
2017-11-1611:006645.366668.586645.236664.46
2017-11-1610:306644.846653.416638.216650.23
2017-11-1610:006632.296650.076629.276645.02
2017-11-1609:306622.976640.026622.976631.95
2017-11-1609:006582.336623.946574.006623.94
2017-11-1515:006616.246616.246613.526613.52
2017-11-1514:306604.176616.656600.266612.28
2017-11-1514:006607.276612.206595.026603.64
2017-11-1513:306601.136614.906600.746612.35
2017-11-1513:006585.816603.796580.946600.83
2017-11-1512:306632.216644.206584.206584.59
2017-11-1512:00
2017-11-1511:306637.986637.986637.416637.41
2017-11-1511:006672.936675.916636.946638.82
2017-11-1510:306673.876685.266672.856677.56
2017-11-1510:006701.106701.806665.316672.54
2017-11-1509:306712.416712.416690.256698.00
2017-11-1509:006741.216749.046714.636715.30
2017-11-1415:006730.116730.116721.286721.28
2017-11-1414:306739.306742.446721.416727.38
2017-11-1414:006737.056747.046734.416739.27
2017-11-1413:306728.416741.866724.776737.08
2017-11-1413:006757.316760.156726.676728.96
2017-11-1412:306764.986776.416754.026757.41
2017-11-1412:00
2017-11-1411:306758.046758.046757.446757.44
2017-11-1411:006753.856764.806750.336757.32
2017-11-1410:306764.926768.536747.686758.64
2017-11-1410:006770.196771.646751.796765.83
2017-11-1409:306732.046771.856726.886765.60
2017-11-1409:006708.446765.256708.086732.13
2017-11-1315:006677.866677.866671.696671.69
2017-11-1314:306690.106698.056664.246677.99
2017-11-1314:006702.996703.426682.046693.76
2017-11-1313:306700.576710.556694.326702.74
2017-11-1313:006724.516730.386700.876700.87
2017-11-1312:306729.406734.376723.016729.23
2017-11-1312:00
2017-11-1311:306728.976728.976727.636727.63
2017-11-1311:006742.026743.536726.026733.61
2017-11-1310:306752.156754.456741.496742.32
2017-11-1310:006735.586752.706728.776751.85
2017-11-1309:306740.166751.686734.766734.76
2017-11-1309:006765.426776.226741.616742.18
2017-11-1015:006781.106781.106779.146779.14
2017-11-1014:306785.886789.026768.736781.00
2017-11-1014:006782.536789.266772.746781.28
2017-11-1013:306777.416791.536776.986782.54
2017-11-1013:006773.086781.826769.186777.11
2017-11-1012:306763.986779.986763.486774.49
2017-11-1012:00
2017-11-1011:306757.466762.226757.466762.22
2017-11-1011:006750.996761.486746.946758.18
2017-11-1010:306774.616795.216748.406755.55
2017-11-1010:006772.236780.246759.866774.30
2017-11-1009:306769.936773.676749.136768.10
2017-11-1009:006776.926779.306711.776769.89
2017-11-0915:006849.426849.426847.166847.16
2017-11-0914:306845.796865.956821.026845.92
2017-11-0914:006907.426907.426842.756842.75
2017-11-0913:306929.756934.556902.846907.43
2017-11-0913:006936.426941.116923.936924.78
2017-11-0912:306932.046942.326926.656936.46
2017-11-0912:00
2017-11-0911:306933.506938.326933.506938.32
2017-11-0911:006932.096940.696925.906934.25
2017-11-0910:306928.736936.926925.566932.21
2017-11-0910:006931.956937.276926.046927.68
2017-11-0909:306933.506940.786924.566931.48
2017-11-0909:006941.546947.176926.266933.24
2017-11-0815:006922.126923.896922.126923.89
2017-11-0814:306903.776926.136903.526925.92
2017-11-0814:006906.096917.246901.696903.09
2017-11-0813:306902.006908.126895.106906.31
2017-11-0813:006902.536903.056896.416900.89
2017-11-0812:306894.776903.656891.876902.54
2017-11-0812:00
2017-11-0811:306892.846892.846889.166889.16
2017-11-0811:006887.516898.686885.756893.43
2017-11-0810:306889.746894.206885.826887.63
2017-11-0810:006888.126895.266888.126889.48
2017-11-0809:306903.136903.136880.256888.29
2017-11-0809:006912.886917.996894.676903.22
2017-11-0715:006928.226928.226923.036923.03
2017-11-0714:306932.606936.256918.296930.04
2017-11-0714:006933.746935.306920.726931.58
2017-11-0713:306938.006940.756931.976933.67
2017-11-0713:006931.486938.236929.616938.23
2017-11-0712:306931.446933.736925.036931.51
2017-11-0712:00
2017-11-0711:306924.696930.186924.696930.18
2017-11-0711:006915.706929.866912.036924.91
2017-11-0710:306920.036924.186911.056915.73
2017-11-0710:006918.016924.316910.926918.19
2017-11-0709:306908.456924.246908.456918.33
2017-11-0709:006907.716920.226902.426907.89
2017-11-0615:006928.536928.536923.816923.81
2017-11-0614:306924.216929.496921.756928.30
2017-11-0614:006920.186931.866913.026928.57
2017-11-0613:306921.576924.906914.856920.32
2017-11-0613:006922.556929.506914.736921.69
2017-11-0612:306921.436929.456910.716923.13
2017-11-0612:00
2017-11-0611:306921.236921.236917.846917.84
2017-11-0611:006912.016928.446907.186922.64
2017-11-0610:306928.676928.676906.376908.17
2017-11-0610:006928.996934.726923.926928.76
2017-11-0609:306939.346944.356927.646929.00
2017-11-0609:006954.176959.296937.046939.85
2017-11-0215:006954.556954.556950.086950.08
2017-11-0214:306948.916956.306946.876955.70
2017-11-0214:006946.986953.656941.126949.01
2017-11-0213:306950.596952.896941.746947.04
2017-11-0213:006945.166952.376944.756949.87
2017-11-0212:306960.666967.806944.786945.09
2017-11-0212:00
2017-11-0211:306963.656963.946963.656963.94
2017-11-0211:006957.596964.966957.276959.77
2017-11-0210:306958.606964.396954.356957.47
2017-11-0210:006961.946962.926954.846958.61
2017-11-0209:306964.146967.676957.426962.09
2017-11-0209:006993.676994.116959.406964.41
2017-11-0115:006973.796978.836973.796978.83
2017-11-0114:306973.076980.936971.116978.93
2017-11-0114:006973.796980.916968.546973.02
2017-11-0113:306972.326980.126971.676974.89
2017-11-0113:006967.356978.126959.626973.15
2017-11-0112:306969.666977.276961.906967.18
2017-11-0112:00
2017-11-0111:306971.146974.996971.146974.99
2017-11-0111:006970.836974.446962.746970.79
2017-11-0110:306963.956972.396960.736971.31
2017-11-0110:006962.676972.756961.946963.90
2017-11-0109:306963.566968.796958.746962.80
2017-11-0109:006971.266976.286953.366960.72
2017-10-3115:006957.636957.636952.856952.85
2017-10-3114:306959.446964.296953.606964.29
2017-10-3114:006956.966965.756956.726959.52
2017-10-3113:306956.896962.246955.256956.84
2017-10-3113:006955.096961.296952.716957.19
2017-10-3112:306953.616960.446948.736954.81
2017-10-3112:00
2017-10-3111:306945.996949.656945.996949.65
2017-10-3111:006946.586954.466944.676947.07
2017-10-3110:306941.276950.566939.916946.02
2017-10-3110:006935.336947.786935.336941.34
2017-10-3109:306924.526935.536924.456934.92
2017-10-3109:006940.026947.796924.926925.35
2017-10-3015:006952.196953.386952.196953.38
2017-10-3014:306947.086958.496943.146956.88
2017-10-3014:006944.416955.036941.926946.13
2017-10-3013:306942.506948.136941.426944.46
2017-10-3013:006954.516954.976941.786942.60
2017-10-3012:306950.786955.546946.906954.34
2017-10-3012:00
2017-10-3011:306946.926946.926941.426941.42
2017-10-3011:006950.796952.316934.466947.79
2017-10-3010:306960.636967.446950.506950.94
2017-10-3010:006965.226969.156958.216960.45
2017-10-3009:306968.686972.706954.616959.35
2017-10-3009:006948.936974.486939.976968.76
2017-10-2715:006924.906924.906924.776924.77
2017-10-2714:306903.076921.236903.026920.60
2017-10-2714:006900.356908.906899.626902.86
2017-10-2713:306902.806909.406897.396900.36
2017-10-2713:006903.696908.286901.746903.70
2017-10-2712:306903.586907.886900.036903.63
2017-10-2712:00
2017-10-2711:306905.246906.216905.246906.21
2017-10-2711:006899.386906.896898.526904.82
2017-10-2710:306900.316905.806893.026899.53
2017-10-2710:006904.906909.146898.576900.36
2017-10-2709:306895.226909.826889.306904.85
2017-10-2709:006905.556909.246890.306895.40
2017-10-2615:006879.726879.726879.216879.21
2017-10-2614:306870.246881.866869.716879.94
2017-10-2614:006875.356882.586870.506874.07
2017-10-2613:306871.446876.076865.116875.31
2017-10-2613:006874.506879.506868.826871.30
2017-10-2612:306871.156880.696866.886874.15
2017-10-2612:00
2017-10-2611:306868.076873.536868.076873.53
2017-10-2611:006860.426872.006853.426868.06
2017-10-2610:306864.566869.446855.056860.31
2017-10-2610:006873.656879.716863.806864.55
2017-10-2609:306882.736883.146872.496873.32
2017-10-2609:006865.876889.396858.776882.87
2017-10-2515:006862.136862.136861.346861.34
2017-10-2514:306865.006870.206852.686858.66
2017-10-2514:006881.316884.576863.156865.17
2017-10-2513:306885.526886.156877.606881.23
2017-10-2513:006885.036889.456880.596885.11
2017-10-2512:306890.116894.936883.776884.99
2017-10-2512:00
2017-10-2511:306890.466895.416890.466895.41
2017-10-2511:006888.736897.926887.756890.55
2017-10-2510:306891.686895.306885.626888.28
2017-10-2510:006894.296896.996887.686891.80
2017-10-2509:306889.936900.616887.346890.69
2017-10-2509:006910.766910.966883.266891.05
2017-10-2415:006888.766889.016888.766889.01
2017-10-2414:306878.606889.226875.996884.09
2017-10-2414:006876.046884.516873.006878.38
2017-10-2413:306868.676880.416868.226875.08
2017-10-2413:006860.316873.346859.546868.61
2017-10-2412:306866.686875.666858.516861.11
2017-10-2412:00
2017-10-2411:306863.626868.746863.626868.74
2017-10-2411:006869.096869.716856.506863.23
2017-10-2410:306863.126875.176861.926869.12
2017-10-2410:006861.036868.076852.616863.15
2017-10-2409:306870.016880.466854.676856.58
2017-10-2409:006863.156879.316849.076863.94
2017-10-2315:006872.236876.296872.236876.29
2017-10-2314:306865.266880.086859.066876.48
2017-10-2314:006873.256874.946840.146860.43
2017-10-2313:306875.216879.046870.806872.76
2017-10-2313:006872.916879.366869.806874.99
2017-10-2312:306879.916887.546867.276877.06
2017-10-2312:00
2017-10-2311:306890.636890.806890.636890.80
2017-10-2311:006884.646889.826874.216884.07
2017-10-2310:306890.686892.066877.306883.55
2017-10-2310:006890.016896.056881.146890.60
2017-10-2309:306877.216893.386872.226889.73
2017-10-2309:006874.706882.406870.726877.27
2017-10-2015:006863.256863.256861.366861.36
2017-10-2014:306855.416863.706850.836859.04
2017-10-2014:006844.556861.656836.856856.01
2017-10-2013:306845.966849.956835.216844.98
2017-10-2013:006854.026854.026839.656846.03
2017-10-2012:306840.186855.006830.496853.87
2017-10-2012:00
2017-10-2011:306846.616846.616846.306846.30
2017-10-2011:006848.706856.206843.166851.01
2017-10-2010:306843.526854.466834.146848.28
2017-10-2010:006856.916860.886824.066844.02
2017-10-2009:306850.556864.846848.596856.89
2017-10-2009:006838.386860.716837.466860.46
2017-10-1915:006891.516896.436891.516896.43
2017-10-1914:306889.286894.656882.736891.78
2017-10-1914:006883.916893.726878.766889.29
2017-10-1913:306883.356894.236882.286883.73
2017-10-1913:006894.686899.186880.806882.92
2017-10-1912:306905.786909.826894.686895.09
2017-10-1912:00
2017-10-1911:306905.926910.916905.926910.91
2017-10-1911:006911.246918.176898.946905.86
2017-10-1910:306915.686917.606904.826911.35
2017-10-1910:006914.226922.046909.176915.68
2017-10-1909:306918.636924.466912.796914.16
2017-10-1909:006925.006936.446912.146918.74
2017-10-1815:006901.146901.146899.636899.63
2017-10-1814:306893.536906.826893.536906.35
2017-10-1814:006902.736902.866892.306898.53
2017-10-1813:306914.966917.096902.486907.04
2017-10-1813:006912.136915.776904.046910.12
2017-10-1812:306915.846915.886906.306912.11
2017-10-1812:00
2017-10-1811:306913.616914.686913.616914.68
2017-10-1811:006919.256919.256908.586914.42
2017-10-1810:306913.756919.056906.916914.44
2017-10-1810:006915.896919.676907.986914.15
2017-10-1809:306913.196918.256897.946915.10
2017-10-1809:006946.456948.476908.446913.48
2017-10-1715:006943.726944.766943.726944.76
2017-10-1714:306944.756949.816936.166940.90
2017-10-1714:006941.006951.386940.026949.50
2017-10-1713:306941.146947.206939.496941.19
2017-10-1713:006936.396947.106932.766941.13
2017-10-1712:306942.076950.436931.496936.68
2017-10-1712:00
2017-10-1711:306944.006944.006943.386943.38
2017-10-1711:006937.396949.726934.296938.44
2017-10-1710:306944.406951.716938.406939.41
2017-10-1710:006953.186961.106941.076944.25
2017-10-1709:306940.746951.426935.166951.42
2017-10-1709:006919.606940.556914.646935.68
2017-10-1615:006892.516892.516891.496891.49
2017-10-1614:306892.716902.446887.086892.60
2017-10-1614:006901.786903.136891.856898.44
2017-10-1613:306901.606902.946894.466901.91
2017-10-1613:006907.456910.546894.266901.25
2017-10-1612:306908.366910.466901.016907.41
2017-10-1612:00
2017-10-1611:306904.536909.166904.536909.16
2017-10-1611:006921.696923.886902.746909.36
2017-10-1610:306926.446927.406916.966921.57
2017-10-1610:006912.416927.776910.236927.21
2017-10-1609:306927.146934.076899.426912.99
2017-10-1609:006934.506956.996921.366932.66

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。 

Twitter