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 
2017-01-1615:005350.555350.555349.925349.92
2017-01-1614:305354.295356.105350.575350.78
2017-01-1614:005352.655355.435348.105352.14
2017-01-1613:305350.745353.785348.445352.34
2017-01-1613:005346.715353.255343.945353.25
2017-01-1612:305357.035359.315344.255344.41
2017-01-1612:00
2017-01-1611:305362.955362.955362.805362.80
2017-01-1611:005373.785374.465362.765362.85
2017-01-1610:305371.345376.005370.855373.82
2017-01-1610:005379.485379.485369.385373.52
2017-01-1609:305386.485388.545377.025377.11
2017-01-1609:005382.115391.435377.695386.84
2017-01-1315:005404.885405.075404.885405.07
2017-01-1314:305388.495405.395385.975404.81
2017-01-1314:005377.715389.345374.625388.45
2017-01-1313:305380.825381.055372.655377.65
2017-01-1313:005378.875383.915377.325380.64
2017-01-1312:305372.325385.855372.325378.75
2017-01-1312:00
2017-01-1311:305370.575370.575368.155368.15
2017-01-1311:005374.105374.105367.285370.84
2017-01-1310:305381.265385.415372.095372.09
2017-01-1310:005365.445381.665363.205381.28
2017-01-1309:305362.085368.705355.625365.34
2017-01-1309:005374.745383.065363.095365.37
2017-01-1215:005399.905403.055399.905403.05
2017-01-1214:305400.245402.485396.475401.34
2017-01-1214:005393.855404.075393.855402.63
2017-01-1213:305394.225397.115391.765396.12
2017-01-1213:005399.385401.175391.405394.10
2017-01-1212:305419.895422.065399.055399.51
2017-01-1212:00
2017-01-1211:305421.835421.905421.835421.90
2017-01-1211:005418.525425.375417.595422.32
2017-01-1210:305411.075421.705411.075418.64
2017-01-1210:005402.835412.985400.495411.06
2017-01-1209:305393.265402.495392.935400.16
2017-01-1209:005415.815423.895393.555393.55
2017-01-1115:005433.965433.965433.645433.64
2017-01-1114:305430.315433.945428.755431.85
2017-01-1114:005431.935434.405429.485430.27
2017-01-1113:305430.235433.825429.325432.12
2017-01-1113:005435.795438.455430.085430.29
2017-01-1112:305443.035443.745433.735437.85
2017-01-1112:00
2017-01-1111:305438.185438.185434.375434.37
2017-01-1111:005435.585440.405434.515438.16
2017-01-1110:305437.965440.145434.295435.38
2017-01-1110:005438.625443.265434.605437.79
2017-01-1109:305449.035452.415435.745441.04
2017-01-1109:005437.995448.095433.775445.79
2017-01-1015:005443.675443.675438.785438.78
2017-01-1014:305436.665445.665433.905444.48
2017-01-1014:005440.525441.425433.755436.92
2017-01-1013:305428.265440.515425.635440.28
2017-01-1013:005423.925431.485421.825428.47
2017-01-1012:305444.905444.905423.805424.17
2017-01-1012:00
2017-01-1011:305445.985445.985445.235445.23
2017-01-1011:005441.775450.245440.275446.71
2017-01-1010:305425.715444.145424.335444.14
2017-01-1010:005431.145431.145410.685425.96
2017-01-1009:305450.615450.705423.945428.35
2017-01-1009:005445.925461.415444.685450.37
2017-01-0615:005426.415426.415422.625422.62
2017-01-0614:305428.155433.365419.845426.57
2017-01-0614:005435.975445.185424.025425.68
2017-01-0613:305461.215461.215432.235436.13
2017-01-0613:005479.585480.145458.335458.73
2017-01-0612:305482.795488.585472.105477.61
2017-01-0612:00
2017-01-0611:305492.105492.905492.105492.90
2017-01-0611:005466.705495.655466.355489.80
2017-01-0610:305458.565466.105447.915464.96
2017-01-0610:005441.715458.715441.625456.11
2017-01-0609:305419.945444.205416.775443.73
2017-01-0609:005426.795426.795401.355419.78
2017-01-0515:005435.085438.675435.085438.67
2017-01-0514:305421.975435.715412.495435.71
2017-01-0514:005418.515423.715410.895419.24
2017-01-0513:305410.075424.045409.845418.75
2017-01-0513:005411.645421.115408.275409.82
2017-01-0512:305407.775433.455404.585417.46
2017-01-0512:00
2017-01-0511:305407.975407.975405.465405.46
2017-01-0511:005395.705410.685392.855405.74
2017-01-0510:305385.595398.185385.595393.62
2017-01-0510:005380.145389.055371.945385.51
2017-01-0509:305375.515386.045373.505380.23
2017-01-0509:005357.725376.245353.885376.01
2017-01-0415:005336.455337.325336.455337.32
2017-01-0414:305338.765343.765336.515338.84
2017-01-0414:005330.215343.035330.215341.20
2017-01-0413:305329.975333.175326.255332.61
2017-01-0413:005328.175333.015325.855327.40
2017-01-0412:305330.885332.555323.245327.99
2017-01-0412:00
2017-01-0411:305331.625331.625330.615330.61
2017-01-0411:005325.575333.505325.505331.40
2017-01-0410:305325.245332.855322.185325.63
2017-01-0410:005304.105325.875304.105325.86
2017-01-0409:305297.315307.025290.005307.02
2017-01-0409:005270.215305.955270.215295.63
2016-12-3015:005231.655231.655229.905229.90
2016-12-3014:305227.735234.235226.665231.41
2016-12-3014:005232.915234.205226.615230.75
2016-12-3013:305230.295234.415227.215232.99
2016-12-3013:005224.835232.925222.375232.67
2016-12-3012:305210.965224.515210.965222.39
2016-12-3012:00
2016-12-3011:305212.135212.135209.725209.72
2016-12-3011:005206.235211.985205.525209.48
2016-12-3010:305198.215208.775198.045206.05
2016-12-3010:005198.235198.995194.595197.96
2016-12-3009:305193.785202.655187.935197.89
2016-12-3009:005199.185199.185182.715193.57
2016-12-2915:005203.585203.585201.085201.08
2016-12-2914:305202.655207.815202.015205.45
2016-12-2914:005199.605205.355197.505202.91
2016-12-2913:305197.075199.575192.435197.16
2016-12-2913:005205.505208.285194.735194.73
2016-12-2912:305208.165211.905202.255205.54
2016-12-2912:00
2016-12-2911:305210.885213.555210.885213.55
2016-12-2911:005201.165214.125198.395213.10
2016-12-2910:305202.825203.865192.665201.37
2016-12-2910:005211.755213.415198.145200.21
2016-12-2909:305208.465220.205206.115214.15
2016-12-2909:005231.215239.655207.345211.03
2016-12-2815:005243.415243.415239.835239.83
2016-12-2814:305237.045246.215233.705246.21
2016-12-2814:005232.715238.785232.715236.88
2016-12-2813:305230.065235.235228.785235.23
2016-12-2813:005226.045233.555223.375230.23
2016-12-2812:305223.675228.885221.215225.99
2016-12-2812:00
2016-12-2811:305224.425224.425221.425221.42
2016-12-2811:005218.035226.635215.055221.49
2016-12-2810:305213.285218.925210.085217.84
2016-12-2810:005210.915215.835205.735215.78
2016-12-2809:305197.535210.535193.555210.42
2016-12-2809:005170.695205.715165.015197.45
2016-12-2715:005155.935155.935155.595155.59
2016-12-2714:305154.585158.125149.885155.33
2016-12-2714:005152.275156.175149.645154.94
2016-12-2713:305144.635152.775144.415152.42
2016-12-2713:005137.485157.585137.245146.82
2016-12-2712:305143.295144.065134.445137.68
2016-12-2712:00
2016-12-2711:305141.725141.725138.515138.51
2016-12-2711:005131.585142.265128.975142.26
2016-12-2710:305127.765134.915127.515131.72
2016-12-2710:005123.775130.515122.225127.39
2016-12-2709:305128.045129.455122.755123.53
2016-12-2709:005125.645130.505122.275127.71
2016-12-2615:005129.135129.135124.055124.05
2016-12-2614:305127.775129.515121.815128.49
2016-12-2614:005125.835130.835124.325125.37
2016-12-2613:305125.645129.955125.525125.74
2016-12-2613:005127.735134.095124.805125.44
2016-12-2612:305124.745132.575124.745127.64
2016-12-2612:00
2016-12-2611:305130.425131.035130.425131.03
2016-12-2611:005127.565132.805127.075130.36
2016-12-2610:305129.555132.435126.175127.04
2016-12-2610:005131.925134.835128.735129.49
2016-12-2609:305134.785142.155131.545131.54
2016-12-2609:005135.685139.105127.305135.35
2016-12-2215:005116.895116.895116.875116.87
2016-12-2214:305113.505118.895110.455115.40
2016-12-2214:005115.025119.985110.905110.90
2016-12-2213:305114.575117.565112.315115.21
2016-12-2213:005114.545119.335113.175114.82
2016-12-2212:305117.935117.955110.095114.14
2016-12-2212:00
2016-12-2211:305116.465116.465115.305115.30
2016-12-2211:005115.985118.985113.105118.98
2016-12-2210:305113.775119.425111.405116.04
2016-12-2210:005113.965118.015110.455114.05
2016-12-2209:305113.955117.415109.695114.26
2016-12-2209:005123.835129.335114.065114.10
2016-12-2115:005133.695133.695129.245129.24
2016-12-2114:305133.575137.915130.025131.63
2016-12-2114:005132.425137.375130.595133.59
2016-12-2113:305150.645150.725132.325132.32
2016-12-2113:005154.315156.175146.805146.86
2016-12-2112:305154.475157.415152.715154.95
2016-12-2112:00
2016-12-2111:305153.285153.875153.285153.87
2016-12-2111:005161.105162.235147.675150.82
2016-12-2110:305160.015166.495157.185161.18
2016-12-2110:005168.685168.685161.415162.46
2016-12-2109:305154.295169.785151.725166.40
2016-12-2109:005139.165156.305138.685154.17
2016-12-2015:005128.445128.445126.785126.78
2016-12-2014:305127.415132.835126.685127.18
2016-12-2014:005127.745130.775123.125129.78
2016-12-2013:305130.625130.985124.455127.82
2016-12-2013:005117.075127.415117.075127.38
2016-12-2012:305113.685122.235112.135119.84
2016-12-2012:00
2016-12-2011:305110.095113.275110.095113.27
2016-12-2011:005108.555114.305107.205112.76
2016-12-2010:305112.275114.925108.065110.90
2016-12-2010:005112.965115.885108.625111.72
2016-12-2009:305094.545115.685092.875115.48
2016-12-2009:005093.745095.565088.895092.47
2016-12-1915:005088.095088.095084.475084.47
2016-12-1914:305079.635088.235079.095086.00
2016-12-1914:005080.295083.915078.935082.00
2016-12-1913:305073.485083.915073.485080.19
2016-12-1913:005082.115083.305073.615073.61
2016-12-1912:305077.645083.265076.205082.03
2016-12-1912:00
2016-12-1911:305079.415079.415079.185079.18
2016-12-1911:005077.085082.605074.895079.00
2016-12-1910:305068.245080.875063.975077.47
2016-12-1910:005063.665069.715062.755067.83
2016-12-1909:305066.635070.185063.545063.94
2016-12-1909:005067.485076.565066.155069.07
2016-12-1615:005092.425092.425090.775090.77
2016-12-1614:305097.995098.115091.225098.05
2016-12-1614:005096.365099.905092.515096.14
2016-12-1613:305091.625097.415086.345092.81
2016-12-1613:005092.915096.975088.385091.66
2016-12-1612:305107.275107.275090.925090.92
2016-12-1612:00
2016-12-1611:305107.445107.445106.815106.81
2016-12-1611:005108.535110.465104.405106.54
2016-12-1610:305101.535109.855098.755108.83
2016-12-1610:005110.935113.005099.175101.57
2016-12-1609:305117.715120.285108.345111.53
2016-12-1609:005124.025127.915117.035118.00
2016-12-1515:005110.075110.075109.845109.84
2016-12-1514:305106.885110.515102.275108.68
2016-12-1514:005103.325107.295101.015106.79
2016-12-1513:305100.685105.115095.865103.33
2016-12-1513:005091.225102.595091.225100.71
2016-12-1512:305094.435104.315092.055093.75
2016-12-1512:00
2016-12-1511:305097.705097.705096.525096.52
2016-12-1511:005108.595108.955094.135095.12
2016-12-1510:305108.775110.715104.275108.66
2016-12-1510:005112.535115.225105.425108.09
2016-12-1509:305117.565121.475110.645112.63
2016-12-1509:005112.135132.485111.475115.04
2016-12-1415:005101.645101.795101.645101.79
2016-12-1414:305103.955104.525096.735101.27
2016-12-1414:005104.665109.215100.785103.98
2016-12-1413:305102.475105.355097.375105.15
2016-12-1413:005098.075103.455098.075100.09
2016-12-1412:305092.185104.685092.185098.40
2016-12-1412:00
2016-12-1411:305098.355098.355095.875095.87
2016-12-1411:005098.145100.895094.705096.09
2016-12-1410:305101.535101.535095.315098.10
2016-12-1410:005099.855102.595096.835099.02
2016-12-1409:305096.485101.035090.605100.59
2016-12-1409:005096.865112.035094.015094.01
2016-12-1315:005099.415099.415099.145099.14
2016-12-1314:305092.465103.805091.445101.73
2016-12-1314:005087.155093.585086.155092.07
2016-12-1313:305081.765089.525081.355089.52
2016-12-1313:005080.795084.845079.705084.09
2016-12-1312:305079.495083.745074.385080.82
2016-12-1312:00
2016-12-1311:305081.025081.025076.465076.46
2016-12-1311:005077.815081.135076.155080.70
2016-12-1310:305083.475085.035077.445078.10
2016-12-1310:005075.835083.805071.375083.80
2016-12-1309:305076.365078.805071.295073.54
2016-12-1309:005070.045078.165063.285074.78
2016-12-1215:005098.745098.745096.785096.78
2016-12-1214:305095.485098.575088.555095.76
2016-12-1214:005093.095098.085092.595095.28
2016-12-1213:305080.405090.985078.765090.98
2016-12-1213:005083.495088.905077.405082.68
2016-12-1212:305078.015083.915057.805081.11
2016-12-1212:00
2016-12-1211:305083.045084.015083.045084.01
2016-12-1211:005101.295105.035083.375083.37
2016-12-1210:305094.835107.875092.185099.15
2016-12-1210:005102.145103.285092.555094.84
2016-12-1209:305108.005109.435094.775102.12
2016-12-1209:005100.585116.925093.545108.73
2016-12-0915:005061.265061.265058.605058.60
2016-12-0914:305052.885059.895050.385059.89
2016-12-0914:005056.075056.585046.825052.56
2016-12-0913:305049.425053.815044.625053.40
2016-12-0913:005045.025049.505041.885046.97
2016-12-0912:305038.855045.765035.315045.48
2016-12-0912:00
2016-12-0911:305042.755042.755040.595040.59
2016-12-0911:005038.065043.415033.425043.41
2016-12-0910:305026.815038.885020.755038.18
2016-12-0910:005032.315036.975021.465026.59
2016-12-0909:305015.865040.875012.105031.94
2016-12-0909:005060.675080.055016.045016.14
2016-12-0815:005046.595046.595044.115044.11
2016-12-0814:305034.075044.815033.085044.62
2016-12-0814:005030.675036.105028.775036.10
2016-12-0813:305035.055036.625026.595030.48
2016-12-0813:005024.615035.175024.585034.97
2016-12-0812:305038.015041.845021.495023.95
2016-12-0812:00
2016-12-0811:305040.545040.545040.155040.15
2016-12-0811:005044.065048.515035.775038.23
2016-12-0810:305042.825051.365038.035045.19
2016-12-0810:005048.115048.635037.085040.46
2016-12-0809:305047.405053.105044.845048.25
2016-12-0809:005022.315051.935021.235047.40
2016-12-0715:004999.564999.564999.144999.14
2016-12-0714:305000.795003.294997.054997.58
2016-12-0714:004997.565003.404996.905000.63
2016-12-0713:304995.525001.184993.064999.91
2016-12-0713:004993.604999.714992.614995.69
2016-12-0712:304995.915000.934992.824993.64
2016-12-0712:00
2016-12-0711:304994.774994.774994.414994.41
2016-12-0711:004987.584996.714984.634994.44
2016-12-0710:304975.414990.234974.794986.97
2016-12-0710:004977.984980.754974.644978.21
2016-12-0709:304969.574979.124966.854975.62
2016-12-0709:004955.984975.784951.434966.98

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