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 
2017-09-2115:006637.936637.936637.546637.54
2017-09-2114:306630.006641.546623.926640.09
2017-09-2114:006643.646648.516624.806629.71
2017-09-2113:306652.756654.956638.036638.52
2017-09-2113:006649.586661.796640.046650.48
2017-09-2112:306652.706665.936643.486652.67
2017-09-2112:00
2017-09-2111:306649.456650.036649.456650.03
2017-09-2111:006633.336651.166628.676646.82
2017-09-2110:306628.326642.456622.616631.78
2017-09-2110:006653.966659.016594.846628.38
2017-09-2109:306652.846665.806651.616653.91
2017-09-2109:006681.806686.276629.696657.44
2017-09-2015:006663.766663.766652.956652.95
2017-09-2014:306670.296677.816651.646664.90
2017-09-2014:006686.826687.616651.506665.07
2017-09-2013:306691.846700.706675.316686.96
2017-09-2013:006705.186737.146685.546690.31
2017-09-2012:306706.046710.676685.976698.17
2017-09-2012:00
2017-09-2011:306697.076697.076696.736696.73
2017-09-2011:006702.886702.886687.646691.31
2017-09-2010:306683.156720.186682.886707.90
2017-09-2010:006672.556684.456667.736683.03
2017-09-2009:306678.556681.406667.496668.09
2017-09-2009:006696.056701.636656.566683.64
2017-09-1915:006682.696682.696675.416675.41
2017-09-1914:306678.236690.606670.776684.44
2017-09-1914:006673.486683.416666.386678.45
2017-09-1913:306669.326676.416664.096673.38
2017-09-1913:006671.876678.116665.856669.68
2017-09-1912:306670.006679.016668.726676.56
2017-09-1912:00
2017-09-1911:306670.436672.766670.436672.76
2017-09-1911:006682.106682.106666.496670.54
2017-09-1910:306670.996680.256666.736676.88
2017-09-1910:006673.506677.786660.566671.34
2017-09-1909:306678.386683.736665.786673.43
2017-09-1909:006696.626700.396667.246680.89
2017-09-1515:006645.076645.076644.036644.03
2017-09-1514:306659.176664.226636.526643.86
2017-09-1514:006657.956666.616656.266659.66
2017-09-1513:306665.236671.376655.396662.98
2017-09-1513:006661.646671.976661.246664.99
2017-09-1512:306636.166667.516636.166661.73
2017-09-1512:00
2017-09-1511:306638.256638.256628.746628.74
2017-09-1511:006633.776635.866624.246628.23
2017-09-1510:306640.696643.986626.826629.24
2017-09-1510:006627.746651.046626.786640.66
2017-09-1509:306630.836636.706622.236627.62
2017-09-1509:006573.236636.356568.126631.19
2017-09-1415:006597.496597.746597.496597.74
2017-09-1414:306596.596606.296593.036602.55
2017-09-1414:006610.396613.736591.806594.56
2017-09-1413:306603.046617.746601.376610.43
2017-09-1413:006618.266624.956598.436602.94
2017-09-1412:306639.606639.866601.056617.99
2017-09-1412:00
2017-09-1411:306637.476640.046637.476640.04
2017-09-1411:006647.696652.316636.106637.23
2017-09-1410:306650.406661.316643.626648.14
2017-09-1410:006623.606652.446623.406650.34
2017-09-1409:306620.316644.086596.126623.61
2017-09-1409:006689.766695.986615.586617.57
2017-09-1315:006695.756695.756694.826694.82
2017-09-1314:306704.096724.226687.926691.71
2017-09-1314:006700.696709.526697.746704.31
2017-09-1313:306688.476706.616688.136705.58
2017-09-1313:006686.286694.746682.036690.77
2017-09-1312:306688.316692.446683.426691.09
2017-09-1312:00
2017-09-1311:306692.976696.296692.976696.29
2017-09-1311:006697.546701.546692.116695.35
2017-09-1310:306694.366705.516691.306697.49
2017-09-1310:006672.776698.646672.776693.85
2017-09-1309:306657.136680.016657.136672.99
2017-09-1309:006682.666685.556659.466662.69
2017-09-1215:006668.666668.666663.196663.19
2017-09-1214:306658.786669.406657.316669.40
2017-09-1214:006665.416671.156653.866658.59
2017-09-1213:306663.556672.546658.586667.08
2017-09-1213:006665.206665.396655.566658.90
2017-09-1212:306653.286667.846652.986665.14
2017-09-1212:00
2017-09-1211:306653.916657.986653.916657.98
2017-09-1211:006651.726673.786649.116658.46
2017-09-1210:306646.126657.036642.326653.64
2017-09-1210:006644.286653.476642.326651.09
2017-09-1209:306645.206652.556638.386648.93
2017-09-1209:006638.276660.866633.526643.16
2017-09-1115:006606.206606.206600.896600.89
2017-09-1114:306596.186606.166585.686600.93
2017-09-1114:006597.046600.116588.566596.23
2017-09-1113:306582.176599.386582.016599.10
2017-09-1113:006602.536607.076581.596582.11
2017-09-1112:306606.696611.006600.556602.79
2017-09-1112:00
2017-09-1111:306595.486596.566595.486596.56
2017-09-1111:006608.386610.486591.876595.36
2017-09-1110:306607.386612.856601.166608.38
2017-09-1110:006617.396621.686602.556607.08
2017-09-1109:306579.176632.196579.176617.27
2017-09-1109:006554.896588.266550.866580.94
2017-09-0815:006517.226517.226515.286515.28
2017-09-0814:306510.826518.966508.526518.96
2017-09-0814:006531.636532.106510.596512.64
2017-09-0813:306528.486534.006522.446532.17
2017-09-0813:006521.896528.906518.866528.36
2017-09-0812:306535.676543.926520.636521.90
2017-09-0812:00
2017-09-0811:306541.026541.026536.366536.36
2017-09-0811:006539.446547.306536.596536.71
2017-09-0810:306540.646548.096535.726538.97
2017-09-0810:006545.016551.886532.606540.71
2017-09-0809:306557.226561.696538.586546.97
2017-09-0809:006541.956561.586532.736557.18
2017-09-0715:006543.296551.646543.296551.64
2017-09-0714:306543.436551.146536.436546.14
2017-09-0714:006543.376547.676520.616543.60
2017-09-0713:306547.936553.526537.786548.11
2017-09-0713:006551.776552.946521.686548.04
2017-09-0712:306577.626578.676551.596551.59
2017-09-0712:00
2017-09-0711:306575.866581.526575.866581.52
2017-09-0711:006580.276589.386574.116577.09
2017-09-0710:306577.526578.586557.236575.55
2017-09-0710:006584.636600.006575.636579.55
2017-09-0709:306558.766595.376552.006587.24
2017-09-0709:006548.916565.386514.426558.98
2017-09-0615:006520.566521.516520.566521.51
2017-09-0614:306498.096524.496494.896523.24
2017-09-0614:006491.846509.826491.076501.02
2017-09-0613:306494.546500.446491.066492.49
2017-09-0613:006501.496503.376491.526494.49
2017-09-0612:306471.106505.636471.046496.43
2017-09-0612:00
2017-09-0611:306475.136477.346475.136477.34
2017-09-0611:006462.166475.426457.546475.23
2017-09-0610:306452.746463.716448.366462.01
2017-09-0610:006443.646467.926440.446454.85
2017-09-0609:306439.806455.816432.436443.94
2017-09-0609:006365.866447.046361.436441.73
2017-09-0515:006394.926394.926391.496391.49
2017-09-0514:306401.986406.266383.156393.52
2017-09-0514:006414.386422.606399.066404.96
2017-09-0513:306412.656417.436406.096414.28
2017-09-0513:006397.556418.776393.216410.41
2017-09-0512:306393.026400.846381.896395.67
2017-09-0512:00
2017-09-0511:306392.776392.956392.776392.95
2017-09-0511:006420.936424.986384.966393.07
2017-09-0510:306470.596487.336420.676420.67
2017-09-0510:006456.176473.046444.366473.04
2017-09-0509:306469.546474.056456.376458.66
2017-09-0509:006489.936494.916467.966469.86
2017-09-0415:006500.636501.806500.636501.80
2017-09-0414:306500.016502.156493.116500.45
2017-09-0414:006500.026500.246484.906499.98
2017-09-0413:306491.286500.086489.006499.89
2017-09-0413:006493.816500.166486.736489.18
2017-09-0412:306493.966504.546491.896493.58
2017-09-0412:00
2017-09-0411:306497.336497.776497.336497.77
2017-09-0411:006513.206513.536496.266498.78
2017-09-0410:306487.336515.416486.766513.13
2017-09-0410:006514.736516.066485.736489.50
2017-09-0409:306545.046551.216512.286514.64
2017-09-0409:006578.446581.286544.456544.66
2017-09-0115:006599.386599.386598.046598.04
2017-09-0114:306586.146600.636580.496600.27
2017-09-0114:006578.736586.306573.606584.37
2017-09-0113:306578.696586.626575.736578.91
2017-09-0113:006589.536590.106575.826578.72
2017-09-0112:306586.366597.086584.256589.66
2017-09-0112:00
2017-09-0111:306600.506600.506593.546593.54
2017-09-0111:006585.396608.856585.396595.36
2017-09-0110:306581.636594.216579.366585.70
2017-09-0110:006580.966586.916571.276582.40
2017-09-0109:306549.176596.186546.786580.80
2017-09-0109:006559.256564.986536.316549.49
2017-08-3115:006562.476562.476555.666555.66
2017-08-3114:306569.116573.106556.086568.16
2017-08-3114:006567.216570.356559.326569.28
2017-08-3113:306577.896578.886562.506564.60
2017-08-3113:006581.116581.116570.636573.11
2017-08-3112:306554.336581.066547.866581.06
2017-08-3112:00
2017-08-3111:306552.916552.916547.886547.88
2017-08-3111:006540.336553.216532.956552.85
2017-08-3110:306549.446555.266538.996540.74
2017-08-3110:006551.686552.946539.056549.88
2017-08-3109:306570.706575.576541.966550.05
2017-08-3109:006575.896604.966569.216570.33
2017-08-3015:006568.406568.406556.816556.81
2017-08-3014:306561.186573.446553.366570.70
2017-08-3014:006565.606565.896554.136563.20
2017-08-3013:306566.216568.916558.166566.01
2017-08-3013:006565.256573.746559.836566.03
2017-08-3012:306572.916572.916547.826567.70
2017-08-3012:00
2017-08-3011:306568.796568.796567.386567.38
2017-08-3011:006570.396577.186564.956568.51
2017-08-3010:306565.966575.666551.646570.96
2017-08-3010:006576.686583.916562.736567.61
2017-08-3009:306602.446606.986577.836581.60
2017-08-3009:006620.826632.956590.806602.76
2017-08-2915:006603.876603.876599.866599.86
2017-08-2914:306597.376604.656589.166604.65
2017-08-2914:006592.776604.286592.106595.48
2017-08-2913:306593.376600.636590.956592.54
2017-08-2913:006584.836596.756582.696593.24
2017-08-2912:306574.376589.526574.046584.96
2017-08-2912:00
2017-08-2911:306579.536579.536574.176574.17
2017-08-2911:006575.086581.976567.726579.78
2017-08-2910:306577.896584.886569.376570.25
2017-08-2910:006586.986593.236576.816578.52
2017-08-2909:306588.246591.626580.696591.62
2017-08-2909:006566.396596.436566.336588.14
2017-08-2815:006627.606627.606616.596616.59
2017-08-2814:306611.556626.716611.096625.51
2017-08-2814:006613.366619.056609.386616.63
2017-08-2813:306618.806619.136610.486613.13
2017-08-2813:006622.296623.356611.416613.98
2017-08-2812:306620.866622.916604.916622.31
2017-08-2812:00
2017-08-2811:306618.796624.336618.796624.33
2017-08-2811:006621.146624.936613.426618.54
2017-08-2810:306622.606630.136616.016621.13
2017-08-2810:006630.316640.936615.006622.42
2017-08-2809:306626.526637.756623.876630.58
2017-08-2809:006629.086636.796614.826626.17
2017-08-2515:006592.046592.046585.716585.71
2017-08-2514:306598.246601.616589.556596.37
2017-08-2514:006587.026599.296585.976597.83
2017-08-2513:306593.486595.786584.386591.42
2017-08-2513:006591.056599.396587.656595.33
2017-08-2512:306590.546597.576587.426591.05
2017-08-2512:00
2017-08-2511:306589.196594.106589.196594.10
2017-08-2511:006597.216597.306575.756587.62
2017-08-2510:306600.136600.316589.876595.24
2017-08-2510:006604.706609.606593.376600.34
2017-08-2509:306589.376611.776583.786609.53
2017-08-2509:006596.636603.336561.456589.45
2017-08-2415:006582.656582.656577.116577.11
2017-08-2414:306587.096591.066578.186580.99
2017-08-2414:006584.656588.476580.026587.13
2017-08-2413:306578.106587.366574.396579.68
2017-08-2413:006575.646588.426574.896578.02
2017-08-2412:306570.686578.746561.306575.83
2017-08-2412:00
2017-08-2411:306568.016568.076568.016568.07
2017-08-2411:006564.656568.886559.286567.91
2017-08-2410:306560.386567.796556.476563.99
2017-08-2410:006569.236569.386560.096560.70
2017-08-2409:306565.006573.656556.516569.19
2017-08-2409:006569.166601.936568.576574.61
2017-08-2315:006562.016562.016555.846555.84
2017-08-2314:306577.356578.776559.366563.08
2017-08-2314:006574.916580.646569.156576.77
2017-08-2313:306574.216577.906565.496570.10
2017-08-2313:006572.246581.316565.616574.53
2017-08-2312:306567.056575.456563.896572.25
2017-08-2312:00
2017-08-2311:306569.996575.156569.996575.15
2017-08-2311:006575.276582.446566.636570.18
2017-08-2310:306577.976581.816564.196575.28
2017-08-2310:006588.756593.246574.546580.30
2017-08-2309:306578.066591.686575.946588.76
2017-08-2309:006546.986610.956542.656577.84
2017-08-2215:006489.086489.086476.816476.81
2017-08-2214:306481.966519.836481.966494.87
2017-08-2214:006482.826488.086478.146486.82
2017-08-2213:306492.316492.316478.026483.10
2017-08-2213:006489.586495.016481.506492.47
2017-08-2212:306483.266494.096475.726489.78
2017-08-2212:00
2017-08-2211:306477.386480.096477.386480.09
2017-08-2211:006470.326480.916467.856477.09
2017-08-2210:306480.736486.726469.966470.10
2017-08-2210:006470.966485.856470.576480.40
2017-08-2209:306453.776474.846453.386472.94
2017-08-2209:006437.926464.906435.736451.05
2017-08-2115:006424.366425.056424.366425.05
2017-08-2114:306416.786426.686413.066424.51
2017-08-2114:006418.606425.476413.816416.78
2017-08-2113:306415.776426.356413.016422.98
2017-08-2113:006412.146424.626412.146413.96
2017-08-2112:306400.016415.946398.336414.23
2017-08-2112:00
2017-08-2111:306397.776398.426397.776398.42
2017-08-2111:006396.046400.016386.476397.33
2017-08-2110:306405.436407.696393.646395.83
2017-08-2110:006406.396414.426400.076400.51
2017-08-2109:306397.326415.946395.936406.22
2017-08-2109:006421.766437.846388.006392.40
2017-08-1815:006444.516448.436444.516448.43
2017-08-1814:306444.306451.666431.856446.30
2017-08-1814:006434.546449.076434.546444.31
2017-08-1813:306442.856445.016433.896439.24
2017-08-1813:006449.006458.156438.016440.11
2017-08-1812:306447.606457.226445.016446.84
2017-08-1812:00
2017-08-1811:306449.336455.926449.336455.92
2017-08-1811:006464.696465.866448.266448.26
2017-08-1810:306468.616473.956457.336462.43
2017-08-1810:006474.066480.596457.036468.69
2017-08-1809:306458.426480.776458.426474.20
2017-08-1809:006443.646462.596435.906460.10
2017-08-1715:006510.106510.106509.026509.02
2017-08-1714:306499.696510.656499.696505.66
2017-08-1714:006493.086508.026490.986501.29
2017-08-1713:306493.486498.186489.216493.21
2017-08-1713:006484.846493.426482.506493.42
2017-08-1712:306487.836491.716478.506484.85
2017-08-1712:00
2017-08-1711:306487.496487.496487.296487.29
2017-08-1711:006475.226487.936475.226487.35
2017-08-1710:306488.786489.476473.056473.05
2017-08-1710:006487.366501.936481.446488.72
2017-08-1709:306484.446487.806472.686487.62
2017-08-1709:006508.606509.076479.016481.65

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