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 
2017-03-2415:005898.935898.935898.585898.58
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
2017-03-2115:005931.015931.015929.605929.60
2017-03-2114:305931.615934.695927.145931.83
2017-03-2114:005934.485934.545926.515931.27
2017-03-2113:305931.635935.485929.865934.50
2017-03-2113:005936.615937.155929.255931.16
2017-03-2112:305932.295938.235929.835936.47
2017-03-2112:00
2017-03-2111:305932.205932.205926.375926.37
2017-03-2111:005929.455934.165922.795932.56
2017-03-2110:305932.535940.705929.175929.17
2017-03-2110:005932.335936.375916.265934.83
2017-03-2109:305939.985943.065928.075929.83
2017-03-2109:005942.645949.105938.185939.77
2017-03-1715:005946.525946.525932.985932.98
2017-03-1714:305949.375953.285944.845950.61
2017-03-1714:005956.425956.605946.475949.47
2017-03-1713:305940.885954.335940.885954.33
2017-03-1713:005943.305947.545940.405943.40
2017-03-1712:305953.775953.775937.165943.91
2017-03-1712:00
2017-03-1711:305946.505946.505946.305946.30
2017-03-1711:005953.865953.875930.545944.10
2017-03-1710:305969.015969.605951.455951.45
2017-03-1710:005970.805974.685966.685969.07
2017-03-1709:305969.765976.015959.055970.92
2017-03-1709:005977.605981.615956.325970.12
2017-03-1615:005958.905962.835958.905962.83
2017-03-1614:305945.865963.835942.335958.88
2017-03-1614:005937.195943.905933.285943.35
2017-03-1613:305924.445939.515923.965939.51
2017-03-1613:005928.005931.285923.465926.32
2017-03-1612:305909.275932.395908.675930.32
2017-03-1612:00
2017-03-1611:305906.075906.075905.805905.80
2017-03-1611:005902.045907.995899.365907.73
2017-03-1610:305896.675903.535896.365899.83
2017-03-1610:005888.435901.355888.435896.63
2017-03-1609:305894.035894.035880.595891.00
2017-03-1609:005867.475894.335867.475894.04
2017-03-1515:005877.815877.815875.035875.03
2017-03-1514:305874.085879.885869.785877.38
2017-03-1514:005882.165882.245874.155876.25
2017-03-1513:305883.205884.745879.355882.40
2017-03-1513:005890.755893.875878.795880.97
2017-03-1512:305879.855909.505878.615890.74
2017-03-1512:00
2017-03-1511:305882.995882.995882.365882.36
2017-03-1511:005920.965920.965880.615880.61
2017-03-1510:305938.435938.645906.445918.45
2017-03-1510:005944.785947.795937.585941.36
2017-03-1509:305937.045945.755934.425942.40
2017-03-1509:005942.015961.615935.305937.26
2017-03-1415:005919.595921.475919.595921.47
2017-03-1414:305907.585924.005905.585922.75
2017-03-1414:005895.055908.525895.055907.55
2017-03-1413:305893.165898.055890.665897.33
2017-03-1413:005898.145898.145890.065893.23
2017-03-1412:305891.265898.505887.805898.39
2017-03-1412:00
2017-03-1411:305889.135889.135888.315888.31
2017-03-1411:005886.295889.935884.655888.44
2017-03-1410:305879.515889.555875.975888.71
2017-03-1410:005883.725886.445876.765880.14
2017-03-1409:305894.385894.465881.685883.67
2017-03-1409:005868.605895.615866.205894.51
2017-03-1315:005841.525841.525840.545840.54
2017-03-1314:305854.355854.355831.785841.19
2017-03-1314:005852.475857.855849.615851.95
2017-03-1313:305853.095853.725845.625852.52
2017-03-1313:005856.665859.135850.745850.79
2017-03-1312:305856.695862.395848.915854.55
2017-03-1312:00
2017-03-1311:305861.475861.475860.525860.52
2017-03-1311:005854.745860.835853.035858.72
2017-03-1310:305860.935865.655849.455854.71
2017-03-1310:005850.405861.355850.325861.22
2017-03-1309:305844.235861.235843.625850.35
2017-03-1309:005817.145847.025817.145846.50
2017-03-1015:005821.105821.105819.305819.30
2017-03-1014:305814.475821.165811.935820.99
2017-03-1014:005813.135814.795810.655812.16
2017-03-1013:305808.645813.555807.535812.71
2017-03-1013:005814.005814.005804.385811.11
2017-03-1012:305815.475818.845810.185811.51
2017-03-1012:00
2017-03-1011:305816.225817.475816.225817.47
2017-03-1011:005815.025819.585813.055818.12
2017-03-1010:305813.945817.955811.085815.15
2017-03-1010:005809.135814.035806.695813.58
2017-03-1009:305806.485810.325803.565809.20
2017-03-1009:005805.375810.345794.695803.71
2017-03-0915:005795.735795.735794.115794.11
2017-03-0914:305796.185799.955791.675797.30
2017-03-0914:005796.765800.235795.435796.21
2017-03-0913:305791.085799.995789.435796.79
2017-03-0913:005789.965795.325788.325791.25
2017-03-0912:305789.655794.415785.545787.66
2017-03-0912:00
2017-03-0911:305794.075794.075790.265790.26
2017-03-0911:005787.925794.445785.115794.27
2017-03-0910:305784.685787.745778.815785.31
2017-03-0910:005782.415786.145779.115784.08
2017-03-0909:305779.065784.645776.245781.87
2017-03-0909:005790.475795.715774.245779.03
2017-03-0815:005774.265774.265769.535769.53
2017-03-0814:305776.545779.855769.365774.29
2017-03-0814:005780.765781.545774.095779.29
2017-03-0813:305787.985790.145778.315780.64
2017-03-0813:005806.745807.925787.415790.53
2017-03-0812:305809.935813.015804.755807.12
2017-03-0812:00
2017-03-0811:305809.085811.755809.085811.75
2017-03-0811:005819.355819.735805.245808.50
2017-03-0810:305813.565821.065808.755819.00
2017-03-0810:005815.075819.775810.655813.76
2017-03-0809:305825.725830.395806.535815.13
2017-03-0809:005799.195830.395794.965825.68
2017-03-0715:005812.665812.665812.155812.15
2017-03-0714:305796.895813.215796.895813.21
2017-03-0714:005787.235801.365787.235799.62
2017-03-0713:305783.305790.085782.045789.74
2017-03-0713:005783.665783.965779.165783.22
2017-03-0712:305779.225784.115774.945784.11
2017-03-0712:00
2017-03-0711:305776.275776.275775.825775.82
2017-03-0711:005781.885782.225773.885776.18
2017-03-0710:305778.355783.165775.845779.60
2017-03-0710:005776.805780.375772.665778.37
2017-03-0709:305772.645777.095766.875774.00
2017-03-0709:005771.785782.235761.225774.93
2017-03-0615:005764.785765.835764.785765.83
2017-03-0614:305758.165764.825755.475764.82
2017-03-0614:005747.825757.635747.825755.24
2017-03-0613:305751.825752.525747.595747.87
2017-03-0613:005750.985753.335749.425752.05
2017-03-0612:305747.395753.525745.475751.08
2017-03-0612:00
2017-03-0611:305752.035752.035749.425749.42
2017-03-0611:005746.895752.565746.005752.32
2017-03-0610:305751.015751.415746.505749.67
2017-03-0610:005748.795752.075746.585749.76
2017-03-0609:305746.745753.115744.185749.17
2017-03-0609:005746.845757.415743.695746.70
2017-03-0315:005743.085743.085738.835738.83
2017-03-0314:305736.065743.175733.025743.17
2017-03-0314:005738.395739.055733.775735.98
2017-03-0313:305738.845738.925731.115738.37
2017-03-0313:005741.815744.245736.625738.90
2017-03-0312:305745.215746.165739.345739.58
2017-03-0312:00
2017-03-0311:305749.455749.455746.605746.60
2017-03-0311:005741.265750.275740.755749.74
2017-03-0310:305739.405742.005736.555741.18
2017-03-0310:005742.085745.385737.925739.28
2017-03-0309:305740.995746.675740.715742.18
2017-03-0309:005740.775742.065731.585741.07
2017-03-0215:005736.035736.035734.285734.28
2017-03-0214:305736.095739.095731.505738.28
2017-03-0214:005737.505739.195734.185737.64
2017-03-0213:305732.885737.775732.585737.74
2017-03-0213:005739.335739.335732.855735.34
2017-03-0212:305740.365742.225736.165739.12
2017-03-0212:00
2017-03-0211:305739.965739.965738.065738.06
2017-03-0211:005735.155742.685733.955739.91
2017-03-0210:305740.045742.615734.525735.13
2017-03-0210:005742.415745.325736.125740.39
2017-03-0209:305740.595745.335724.515742.45
2017-03-0209:005754.575754.585738.345740.95
2017-03-0115:005714.825714.825713.665713.66
2017-03-0114:305712.905717.025712.095715.92
2017-03-0114:005711.545715.675709.055713.06
2017-03-0113:305702.665712.515702.085709.35
2017-03-0113:005699.295706.045698.775702.18
2017-03-0112:305685.445702.095685.445699.17
2017-03-0112:00
2017-03-0111:305684.925687.225684.925687.22
2017-03-0111:005685.825687.765680.905687.13
2017-03-0110:305687.575695.605684.585686.07
2017-03-0110:005698.745698.745675.185688.17
2017-03-0109:305693.675701.615691.065698.42
2017-03-0109:005690.925701.385684.175694.24
2017-02-2815:005678.525678.525675.345675.34
2017-02-2814:305697.975699.225677.505681.45
2017-02-2814:005698.075701.075695.055695.05
2017-02-2813:305695.245699.305694.385697.98
2017-02-2813:005696.745699.875694.085695.65
2017-02-2812:305694.585699.425689.155698.98
2017-02-2812:00
2017-02-2811:305695.175695.175691.795691.79
2017-02-2811:005693.125697.155691.605696.09
2017-02-2810:305683.565696.335682.985692.82
2017-02-2810:005675.915686.525673.785683.82
2017-02-2809:305679.965681.995672.475676.82
2017-02-2809:005655.845679.485653.175679.17
2017-02-2715:005643.095643.095640.195640.19
2017-02-2714:305647.315648.385640.495643.43
2017-02-2714:005651.055652.445644.135647.21
2017-02-2713:305651.405653.515645.095650.98
2017-02-2713:005650.265653.185646.265651.27
2017-02-2712:305653.995657.035648.885650.39
2017-02-2712:00
2017-02-2711:305644.835644.955644.835644.95
2017-02-2711:005646.625648.275642.075645.21
2017-02-2710:305648.495651.905646.075646.63
2017-02-2710:005666.075667.925648.215648.30
2017-02-2709:305670.075672.015661.675665.89
2017-02-2709:005664.255672.275662.515666.93
2017-02-2415:005669.715669.715667.255667.25
2017-02-2414:305664.775671.675663.805671.05
2017-02-2414:005668.005668.955664.155666.88
2017-02-2413:305664.775669.975664.035667.85
2017-02-2413:005670.985673.815663.625664.93
2017-02-2412:305664.475672.995664.015670.84
2017-02-2412:00
2017-02-2411:305665.715667.555665.715667.55
2017-02-2411:005664.975668.215663.685665.81
2017-02-2410:305663.295668.655662.345664.90
2017-02-2410:005656.425666.075656.025662.74
2017-02-2409:305651.755661.095651.755658.95
2017-02-2409:005651.575652.595644.095649.55
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

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