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 
2017-02-2315:005664.065664.065662.575662.57
2017-02-2314:305652.365664.795652.365664.79
2017-02-2314:005654.075654.795650.515654.65
2017-02-2313:305654.305655.665651.465653.67
2017-02-2313:005646.985654.425646.645654.28
2017-02-2312:305644.735649.905643.885646.93
2017-02-2312:00
2017-02-2311:305647.525648.455647.525648.45
2017-02-2311:005646.775650.545644.805647.26
2017-02-2310:305648.245650.225642.975649.25
2017-02-2310:005652.275652.925646.895648.11
2017-02-2309:305651.495655.755649.395652.62
2017-02-2309:005657.875657.965649.135649.42
2017-02-2215:005662.925662.925658.485658.48
2017-02-2214:305657.125662.895654.655662.27
2017-02-2214:005652.925657.995650.655657.17
2017-02-2213:305649.885655.955649.415652.72
2017-02-2213:005652.305657.665650.165652.54
2017-02-2212:305651.695654.695648.925651.28
2017-02-2212:00
2017-02-2211:305653.185653.185652.265652.26
2017-02-2211:005654.985657.575652.705653.78
2017-02-2210:305663.265663.265655.085655.11
2017-02-2210:005659.835664.455658.225663.25
2017-02-2209:305659.315662.405656.385662.40
2017-02-2209:005665.555671.545656.895660.96
2017-02-2115:005657.815659.255657.815659.25
2017-02-2114:305654.635660.085653.745657.39
2017-02-2114:005653.505655.955651.325654.22
2017-02-2113:305655.615658.485650.935653.48
2017-02-2113:005656.535658.365654.185655.25
2017-02-2112:305655.815656.545651.465654.28
2017-02-2112:00
2017-02-2111:305654.175654.175654.145654.14
2017-02-2111:005650.835656.395648.965654.00
2017-02-2110:305648.155653.475646.385652.96
2017-02-2110:005649.565654.065647.565648.20
2017-02-2109:305650.045652.155646.115649.29
2017-02-2109:005646.705655.935642.835650.21
2017-02-2015:005640.895640.895640.285640.28
2017-02-2014:305638.515643.505635.455638.62
2017-02-2014:005636.995641.715634.235638.63
2017-02-2013:305638.775640.015633.505637.06
2017-02-2013:005638.395641.785635.525638.83
2017-02-2012:305635.015640.775632.495639.09
2017-02-2012:00
2017-02-2011:305632.465632.645632.465632.64
2017-02-2011:005636.435639.635629.415632.53
2017-02-2010:305637.095640.495633.665636.52
2017-02-2010:005638.615641.655636.255637.02
2017-02-2009:305630.605641.265630.605641.26
2017-02-2009:005633.465637.655628.445633.33
2017-02-1715:005616.585616.585611.195611.19
2017-02-1714:305606.495617.825603.495614.65
2017-02-1714:005612.305613.245605.375606.20
2017-02-1713:305604.725612.365604.725610.08
2017-02-1713:005600.085606.035598.715602.53
2017-02-1712:305600.275603.755596.445599.84
2017-02-1712:00
2017-02-1711:305601.055601.055598.585598.58
2017-02-1711:005607.105608.415598.085601.14
2017-02-1710:305608.325610.245603.255606.71
2017-02-1710:005598.515608.075598.515608.07
2017-02-1709:305581.135600.365578.745598.43
2017-02-1709:005590.075590.075577.095583.88
2017-02-1615:005586.465586.465582.305582.30
2017-02-1614:305578.015588.005575.025588.00
2017-02-1614:005575.785579.645573.985577.68
2017-02-1613:305572.575576.365571.525573.33
2017-02-1613:005582.675582.675572.475575.02
2017-02-1612:305571.775582.005570.435579.95
2017-02-1612:00
2017-02-1611:305571.825573.845571.825573.84
2017-02-1611:005571.105575.155568.795572.84
2017-02-1610:305578.095580.865570.245571.62
2017-02-1610:005581.635584.405577.275578.32
2017-02-1609:305575.055584.295574.795580.87
2017-02-1609:005580.415582.665572.235574.85
2017-02-1515:005581.365581.365580.855580.85
2017-02-1514:305576.375581.255573.735579.33
2017-02-1514:005581.635581.905573.165573.91
2017-02-1513:305573.855582.305573.855579.17
2017-02-1513:005580.185582.125570.985573.63
2017-02-1512:305581.635582.685575.925582.68
2017-02-1512:00
2017-02-1511:305583.625583.625583.085583.08
2017-02-1511:005587.065588.795580.655583.31
2017-02-1510:305584.645588.765581.205587.32
2017-02-1510:005591.085591.535580.715584.64
2017-02-1509:305591.825593.915586.415590.88
2017-02-1509:005593.855596.205585.725591.65
2017-02-1415:005575.405575.405574.745574.74
2017-02-1414:305579.895579.895570.415574.94
2017-02-1414:005574.595580.835571.345579.73
2017-02-1413:305573.685576.175571.415574.77
2017-02-1413:005577.875581.435575.315575.81
2017-02-1412:305593.055593.055573.925578.03
2017-02-1412:00
2017-02-1411:305589.135590.195589.135590.19
2017-02-1411:005585.525592.565585.145591.61
2017-02-1410:305591.205591.325584.325585.59
2017-02-1410:005591.215591.745584.925588.60
2017-02-1409:305585.415592.345580.295591.29
2017-02-1409:005600.715600.715583.345585.87
2017-02-1315:005583.335583.335578.435578.43
2017-02-1314:305585.665586.555576.005579.99
2017-02-1314:005580.495586.545579.265585.67
2017-02-1313:305589.435591.205579.435580.56
2017-02-1313:005584.855591.175583.975589.51
2017-02-1312:305586.555593.395581.175585.51
2017-02-1312:00
2017-02-1311:305591.415591.415591.385591.38
2017-02-1311:005583.835591.275580.405591.27
2017-02-1310:305574.455584.775571.245583.87
2017-02-1310:005568.845574.915568.655571.82
2017-02-1309:305570.365571.635562.795568.89
2017-02-1309:005570.175572.685554.615570.12
2017-02-1015:005535.755535.755534.485534.48
2017-02-1014:305513.785537.795511.705537.79
2017-02-1014:005535.555537.745499.205511.14
2017-02-1013:305552.395556.755526.095535.51
2017-02-1013:005560.905562.245556.575556.96
2017-02-1012:305563.865566.905560.485560.93
2017-02-1012:00
2017-02-1011:305562.075562.075558.065558.06
2017-02-1011:005561.175561.895557.045561.56
2017-02-1010:305556.485561.655553.795561.04
2017-02-1010:005555.755560.705554.385556.67
2017-02-1009:305559.745563.205553.505558.13
2017-02-1009:005550.255562.775542.785559.80
2017-02-0915:005520.805520.805518.615518.61
2017-02-0914:305518.195523.085514.915520.02
2017-02-0914:005510.295521.065509.825517.94
2017-02-0913:305507.035511.305502.835510.27
2017-02-0913:005506.165508.835504.205504.77
2017-02-0912:305502.695509.245501.515506.21
2017-02-0912:00
2017-02-0911:305499.865501.065499.865501.06
2017-02-0911:005498.785502.455496.525499.78
2017-02-0910:305493.295501.395493.115498.61
2017-02-0910:005490.275496.015489.955495.49
2017-02-0909:305496.675499.565484.915490.25
2017-02-0909:005484.205496.665476.845496.66
2017-02-0815:005484.715484.715483.925483.92
2017-02-0814:305471.255485.725470.125485.72
2017-02-0814:005470.265474.375470.265471.36
2017-02-0813:305472.155473.755467.835472.65
2017-02-0813:005460.875475.095458.365474.49
2017-02-0812:305452.135464.915450.355460.81
2017-02-0812:00
2017-02-0811:305446.015446.015445.565445.56
2017-02-0811:005441.065446.455441.065445.98
2017-02-0810:305438.875441.595436.335440.94
2017-02-0810:005444.625447.055437.655438.98
2017-02-0809:305445.525448.005441.375444.68
2017-02-0809:005436.175447.315433.335442.95
2017-02-0715:005431.235431.575431.235431.57
2017-02-0714:305437.335438.515429.495433.19
2017-02-0714:005440.695442.405431.545437.22
2017-02-0713:305435.145441.275434.935437.88
2017-02-0713:005433.725437.875431.385437.41
2017-02-0712:305430.695433.815427.725433.70
2017-02-0712:00
2017-02-0711:305432.805432.805429.675429.67
2017-02-0711:005434.145435.725429.495433.02
2017-02-0710:305428.615436.955428.575431.70
2017-02-0710:005428.285430.605424.835430.60
2017-02-0709:305437.405437.405425.015427.65
2017-02-0709:005433.635438.455430.995434.91
2017-02-0615:005466.965469.215466.965469.21
2017-02-0614:305470.075470.935465.585467.35
2017-02-0614:005484.995484.995464.985466.88
2017-02-0613:305479.585484.625478.625482.54
2017-02-0613:005482.005484.745477.615479.69
2017-02-0612:305480.955483.885478.735481.75
2017-02-0612:00
2017-02-0611:305488.325488.325487.345487.34
2017-02-0611:005484.745488.455482.275487.99
2017-02-0610:305488.985489.175481.675482.17
2017-02-0610:005494.965494.965479.795488.79
2017-02-0609:305491.035497.495490.675495.54
2017-02-0609:005488.715501.955485.735490.87
2017-02-0315:005457.025457.025453.495453.49
2017-02-0314:305454.075458.855452.335456.91
2017-02-0314:005450.255456.475450.255456.31
2017-02-0313:305455.865458.585449.625449.80
2017-02-0313:005455.065458.175452.065458.17
2017-02-0312:305447.815459.545447.815455.19
2017-02-0312:00
2017-02-0311:305454.565454.565451.105451.10
2017-02-0311:005466.195466.845452.705454.79
2017-02-0310:305462.225468.395459.105463.68
2017-02-0310:005472.655481.005462.285464.69
2017-02-0309:305469.585476.625469.585472.45
2017-02-0309:005459.535473.445455.935468.89
2017-02-0215:005447.685449.405447.685449.40
2017-02-0214:305461.395461.395444.645448.79
2017-02-0214:005464.025464.695458.885458.88
2017-02-0213:305465.825468.625463.205466.69
2017-02-0213:005466.485473.065463.275468.05
2017-02-0212:305482.405482.965463.555466.61
2017-02-0212:00
2017-02-0211:305488.915488.915487.235487.23
2017-02-0211:005474.155488.765472.745486.46
2017-02-0210:305467.135474.595465.915472.03
2017-02-0210:005465.605470.975463.055467.24
2017-02-0209:305470.665473.775464.995465.51
2017-02-0209:005466.095478.615463.985470.52
2017-02-0115:005446.415449.095446.415449.09
2017-02-0114:305446.235449.195442.055446.72
2017-02-0114:005441.405447.105438.925443.48
2017-02-0113:305440.805444.135438.805443.79
2017-02-0113:005436.255442.725433.125440.71
2017-02-0112:305429.415437.765429.415433.82
2017-02-0112:00
2017-02-0111:305428.725428.725428.605428.60
2017-02-0111:005433.175434.145428.495428.49
2017-02-0110:305436.095436.105428.515433.37
2017-02-0110:005435.915440.275433.325433.72
2017-02-0109:305419.795438.305417.725438.30
2017-02-0109:005403.675418.515401.825417.47
2017-01-3115:005430.775430.775428.375428.37
2017-01-3114:305426.115435.415426.115430.11
2017-01-3114:005433.005434.735428.355428.35
2017-01-3113:305427.415434.495423.655433.25
2017-01-3113:005430.115432.355426.915427.41
2017-01-3112:305435.175438.495423.395430.30
2017-01-3112:00
2017-01-3111:305444.925444.945444.925444.94
2017-01-3111:005448.505449.295441.085444.91
2017-01-3110:305448.135452.875446.115448.45
2017-01-3110:005450.065454.205447.005448.19
2017-01-3109:305439.945449.875439.605447.47
2017-01-3109:005426.945441.025426.945437.70
2017-01-3015:005471.595471.595471.295471.29
2017-01-3014:305471.805475.785468.515471.15
2017-01-3014:005470.455475.955470.255474.08
2017-01-3013:305467.995473.905467.995470.41
2017-01-3013:005467.945471.955466.725468.26
2017-01-3012:305467.055471.025464.365467.81
2017-01-3012:00
2017-01-3011:305466.625467.175466.625467.17
2017-01-3011:005465.805468.925463.975466.75
2017-01-3010:305466.575468.475460.025465.50
2017-01-3010:005466.485469.315463.355464.34
2017-01-3009:305466.755468.625464.045466.34
2017-01-3009:005457.215469.815455.025466.86
2017-01-2715:005453.555453.555450.765450.76
2017-01-2714:305447.675453.745447.675453.74
2017-01-2714:005454.625454.625447.345447.40
2017-01-2713:305456.295456.655451.575452.26
2017-01-2713:005453.065457.885453.065456.27
2017-01-2712:305453.075459.835451.385455.67
2017-01-2712:00
2017-01-2711:305450.895452.895450.895452.89
2017-01-2711:005451.205453.685447.635453.68
2017-01-2710:305449.305451.765446.105451.04
2017-01-2710:005446.985451.755445.435451.75
2017-01-2709:305446.745451.575446.175447.08
2017-01-2709:005457.165458.045445.235449.05
2017-01-2615:005448.425448.425443.615443.61
2017-01-2614:305448.255449.625443.945448.15
2017-01-2614:005443.735448.465443.015445.88
2017-01-2613:305441.435448.435441.145444.20
2017-01-2613:005441.865444.125439.925441.49
2017-01-2612:305438.225443.075436.095441.10
2017-01-2612:00
2017-01-2611:305432.205432.465432.205432.46
2017-01-2611:005430.685436.145430.535432.28
2017-01-2610:305426.495434.265423.705433.08
2017-01-2610:005430.465432.985424.635426.82
2017-01-2609:305424.935434.495424.935430.68
2017-01-2609:005433.735435.425421.505422.13
2017-01-2515:005396.355398.145396.355398.14
2017-01-2514:305394.835396.805391.965396.79
2017-01-2514:005391.845394.895389.015394.89
2017-01-2513:305388.095392.465385.725391.78
2017-01-2513:005387.105391.605384.105388.06
2017-01-2512:305387.475390.475383.175387.15
2017-01-2512:00
2017-01-2511:305385.215385.215382.695382.69
2017-01-2511:005389.665391.345381.935385.03
2017-01-2510:305381.045388.395380.785387.22
2017-01-2510:005386.145387.135381.415381.41
2017-01-2509:305383.605387.155378.945387.15
2017-01-2509:005381.085384.145376.835383.70
2017-01-2415:005342.205342.205338.575338.57
2017-01-2414:305340.655341.175336.255340.14
2017-01-2414:005346.055346.065335.705340.36
2017-01-2413:305345.535350.015342.845343.63
2017-01-2413:005343.995348.605342.655345.62
2017-01-2412:305345.315347.245341.215346.49
2017-01-2412:00
2017-01-2411:305349.825350.065349.825350.06
2017-01-2411:005345.915352.375345.595349.54
2017-01-2410:305350.385353.175345.965345.96
2017-01-2410:005352.525355.165349.125350.23
2017-01-2409:305333.995353.065333.995349.60
2017-01-2409:005349.135349.135325.835334.04
2017-01-2315:005354.155354.345354.155354.34
2017-01-2314:305362.935365.765353.515357.17
2017-01-2314:005364.595365.825360.535362.88
2017-01-2313:305362.955364.915360.385364.59
2017-01-2313:005363.965366.165360.545363.37
2017-01-2312:305365.785370.115363.635366.20
2017-01-2312:00
2017-01-2311:305360.425363.145360.425363.14
2017-01-2311:005361.775363.315357.495360.30
2017-01-2310:305362.605364.105354.695361.66
2017-01-2310:005351.125362.805349.265362.66
2017-01-2309:305349.515352.785344.425351.02
2017-01-2309:005357.495368.205344.635349.00
2017-01-2015:005348.055348.055344.385344.38
2017-01-2014:305341.525351.735340.735348.07
2017-01-2014:005341.535343.375338.345341.39
2017-01-2013:305335.655341.445335.015339.07
2017-01-2013:005336.755339.575333.745335.56
2017-01-2012:305327.685340.785327.685336.93
2017-01-2012:00
2017-01-2011:305331.815331.815330.085330.08
2017-01-2011:005326.725332.095324.825331.61
2017-01-2010:305329.475330.175324.345326.70
2017-01-2010:005331.745334.165324.715328.58
2017-01-2009:305326.625336.565324.755333.96
2017-01-2009:005329.155330.665321.625325.59

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