東証2部 コンポジット 日足 時系列データ

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2017-01-232859.992866.732853.042858.33
2017-01-202844.852856.902840.832852.98
2017-01-192839.222860.312837.852849.82
2017-01-182806.492824.152792.312824.15
2017-01-172844.422846.702822.482824.83
2017-01-162873.172878.132852.762855.95
2017-01-132869.262885.602859.062885.43
2017-01-122891.172896.302878.152884.38
2017-01-112903.122910.772898.092900.71
2017-01-102907.342915.602888.622903.53
2017-01-062897.002933.892883.472894.91
2017-01-052860.032903.332857.982903.33
2017-01-042813.312852.572813.312849.14
2016-12-302775.422794.212766.622791.80
2016-12-292792.542797.022771.812776.43
2016-12-282760.212800.542757.192797.13
2016-12-272736.192753.502734.362752.14
2016-12-262741.652745.032734.142735.33
2016-12-222735.322738.242727.782731.60
2016-12-212743.652759.882738.222738.22
2016-12-202719.562740.312716.972737.05
2016-12-192705.592716.562703.212714.62
2016-12-162735.622737.712715.582718.01
2016-12-152729.172740.022718.142728.04
2016-12-142720.892729.052717.632723.64
2016-12-132706.472724.582702.852722.09
2016-12-122722.842731.582700.092720.75
2016-12-092701.442711.802675.602700.42
2016-12-082680.922697.392680.342692.59
2016-12-072645.452670.802643.022668.54
2016-12-062606.952637.112606.952629.29
2016-12-052586.162599.262585.822596.55
2016-12-022594.722597.342583.232591.19
2016-12-012598.212603.312589.222592.61
2016-11-302576.052584.672573.632584.58
2016-11-292569.152574.842567.602571.58
2016-11-282565.902576.672564.022574.73
2016-11-252579.422579.422557.992564.14
2016-11-242576.782578.302571.542574.98
2016-11-222559.082565.932550.702564.35
2016-11-212558.022564.402550.702559.46
2016-11-182527.122544.872524.712542.42
2016-11-172497.432516.422497.432515.15
2016-11-162480.792502.432479.652501.46
2016-11-152469.622472.452456.452471.71
2016-11-142440.782467.572440.532464.26
2016-11-112454.412456.962429.952434.15
2016-11-102426.052455.902426.052451.71
2016-11-092464.202467.882362.482388.05
2016-11-082472.342476.032458.602458.60
2016-11-072449.112467.162448.112463.86
2016-11-042435.722440.372423.212437.25
2016-11-022478.602482.132451.602454.89
2016-11-012490.892494.712481.782493.22
2016-10-312476.952491.172475.982490.50
2016-10-282473.732478.682467.152474.85
2016-10-272464.932475.112461.882469.06
2016-10-262457.702468.852456.062467.28
2016-10-252474.622476.252465.762467.56
2016-10-242460.942475.562460.942469.10
2016-10-212463.662465.152449.772451.39
2016-10-202444.472460.992444.472460.79
2016-10-192417.092442.532417.092441.05
2016-10-182400.692409.992400.692407.89
2016-10-172393.932397.812389.122397.72
2016-10-142381.652389.592381.372387.79
2016-10-132377.482387.712376.112384.34
2016-10-122375.472384.022374.072376.17
2016-10-112375.582384.382375.512383.15
2016-10-072377.792379.122368.522370.84
2016-10-062384.312384.852378.852380.96
2016-10-052373.882379.102369.142375.87
2016-10-042373.122374.392366.332370.57
2016-10-032370.902375.832367.852370.96
2016-09-302359.362366.882357.702362.60
2016-09-292371.442372.382364.542369.45
2016-09-282354.072364.132351.722364.13
2016-09-272344.452362.282339.902359.73
2016-09-262352.152357.182348.542353.20
2016-09-232337.262350.792335.362349.53
2016-09-212317.892336.282316.712336.28
2016-09-202301.752319.022301.752311.10
2016-09-162303.072306.722297.362300.56
2016-09-152307.942313.242306.282306.53
2016-09-142320.552325.292316.592317.55
2016-09-132338.922343.792330.592330.59
2016-09-122338.392340.492326.862331.30
2016-09-092354.342355.662347.132353.10
2016-09-082345.952351.382344.432350.24
2016-09-072331.142345.822330.802345.52
2016-09-062329.772339.782328.872339.78
2016-09-052337.182337.472327.252329.00
2016-09-022331.262334.642321.522324.34
2016-09-012337.602340.072330.202333.39
2016-08-312319.472338.362315.462336.42
2016-08-302318.262323.472312.422316.27
2016-08-292314.982321.252312.702313.50
2016-08-262308.292309.472298.592303.84
2016-08-252310.562313.842306.802310.48
2016-08-242295.072305.092293.442302.73
2016-08-232292.742300.592289.462291.85
2016-08-222297.672299.712286.732292.58
2016-08-192285.732294.602279.742291.68
2016-08-182322.012322.012288.742288.74
2016-08-172298.682327.392298.682324.83
2016-08-162301.372304.762288.502293.14
2016-08-152289.332301.992288.252297.49
2016-08-122257.222286.032257.122285.30
2016-08-102242.012249.252234.522245.83
2016-08-092224.712241.512219.742238.81
2016-08-082226.722234.772222.002227.15
2016-08-052232.232233.472212.552222.14
2016-08-042244.592245.642228.352231.40
2016-08-032249.722251.782236.852238.76
2016-08-022269.152271.952264.182264.83
2016-08-012267.502275.112263.792270.43
2016-07-292246.992274.042242.322273.52
2016-07-282258.722258.782246.602247.86
2016-07-272256.252264.442256.252258.58
2016-07-262260.282260.282247.582253.38
2016-07-252255.452266.092254.342260.05
2016-07-222239.582246.192235.682246.19
2016-07-212245.792249.802240.102247.18
2016-07-202230.422238.472224.432237.96
2016-07-192228.772233.612224.772232.87
2016-07-152242.762245.312224.542226.27
2016-07-142229.662236.032227.832236.03
2016-07-132239.492244.382223.202226.59
2016-07-122220.282234.342220.102224.67
2016-07-112188.832207.302187.512204.83
2016-07-082183.952195.742169.292171.46
2016-07-072195.632198.932184.052184.45
2016-07-062207.092207.092179.222198.65
2016-07-052234.162235.492218.372221.57
2016-07-042226.222237.112223.862235.77
2016-07-012222.262224.342215.902223.14
2016-06-302205.582218.272205.582207.93
2016-06-292179.332196.452179.332191.91
2016-06-282148.982166.382131.722164.59
2016-06-272148.112169.222146.452161.60
2016-06-242252.682257.052131.542144.57
2016-06-232231.272240.072230.702237.37
2016-06-222250.382251.672236.142237.01
2016-06-212238.292252.722233.362252.44
2016-06-202223.382242.872223.142239.73
2016-06-172215.262225.752209.032212.37
2016-06-162251.062253.042202.772202.77
2016-06-152231.132250.772230.592249.63
2016-06-142285.992287.122237.212240.63
2016-06-132326.152326.272299.502299.50
2016-06-102343.172345.382335.942339.31
2016-06-092342.202347.082340.812344.62
2016-06-082341.752344.372330.792342.85
2016-06-072344.512345.462338.222339.48
2016-06-062326.772339.512324.112338.73
2016-06-032328.732344.052328.732341.14
2016-06-022339.212342.102326.842328.33
2016-06-012343.222349.152335.172335.17
2016-05-312343.252346.162335.032345.19
2016-05-302325.132340.682325.132339.67
2016-05-272325.902328.922319.612321.37
2016-05-262334.482335.422322.472325.65
2016-05-252330.942333.842327.082328.86
2016-05-242321.652322.812316.152318.22
2016-05-232319.182321.862313.742320.93
2016-05-202308.082320.562306.542317.85
2016-05-192299.742313.242299.742306.90
2016-05-182313.932320.132289.172292.60
2016-05-172317.142319.412311.422315.04
2016-05-162310.692341.942310.692316.81
2016-05-132305.522313.572299.782307.11
2016-05-122301.772309.532300.432305.61
2016-05-112320.412322.112306.582309.47
2016-05-102300.432310.072297.452309.46
2016-05-092282.892296.012282.032294.75
2016-05-062282.302287.142277.652282.51
2016-05-022269.562271.792261.922271.79
2016-04-282313.082323.962291.232291.42
2016-04-272317.902324.962310.602313.11
2016-04-262337.432338.322310.032318.90
2016-04-252355.372356.642343.332343.49
2016-04-222335.172343.522325.632343.40
2016-04-212339.632346.602338.002340.03
2016-04-202327.342341.482326.352333.89
2016-04-192306.582318.042306.392316.70
2016-04-182297.742297.742288.422291.60
2016-04-152306.912316.922306.542313.04
2016-04-142311.442314.682309.012314.68
2016-04-132290.362299.922288.312299.92
2016-04-122265.002282.612265.002281.47
2016-04-112261.562267.022252.262265.19
2016-04-082226.632265.002223.892263.00
2016-04-072233.212252.062230.862240.72
2016-04-062227.742233.562217.942232.80
2016-04-052285.372285.892240.552242.51
2016-04-042289.042301.212286.132291.06
2016-04-012349.032351.122290.502292.23
2016-03-312346.822350.612338.542338.84
2016-03-302347.972349.442340.112342.42
2016-03-292337.112350.912335.452348.30
2016-03-282354.572357.482346.702352.76
2016-03-252341.702350.882338.332349.91
2016-03-242327.022341.602323.172338.20
2016-03-232323.202330.932323.132325.74
2016-03-222310.292324.662310.292320.50
2016-03-182311.102313.692292.302301.26
2016-03-172328.262337.022312.742314.21
2016-03-162322.772325.702317.522321.63
2016-03-152323.802331.772322.312325.12
2016-03-142314.512325.102313.182322.78
2016-03-112282.572301.812278.652300.16
2016-03-102278.152293.772278.152292.88
2016-03-092278.022278.412265.282270.24
2016-03-082292.312295.542265.502286.43
2016-03-072298.412298.602289.972290.05
2016-03-042271.872288.142268.952288.14
2016-03-032261.582272.122261.252270.06
2016-03-022265.362272.892264.642267.23
2016-03-012248.922251.862235.972245.44
2016-02-292253.322264.782250.252250.64
2016-02-262239.772248.602239.652241.29
2016-02-252209.522230.352209.522227.70
2016-02-242200.752210.602195.912202.85
2016-02-232229.772237.152208.892212.00
2016-02-222190.102218.252189.942215.24
2016-02-192185.422193.612180.382192.71
2016-02-182174.982197.252174.982191.46
2016-02-172155.122171.262138.232153.71
2016-02-162136.762169.822134.902151.44
2016-02-152098.432139.602090.182133.79
2016-02-122156.812156.812069.852071.66
2016-02-102252.892258.492177.432194.93
2016-02-092306.172306.172245.942248.65
2016-02-082314.542338.412303.772334.45
2016-02-052346.722347.702308.262330.04
2016-02-042391.712394.202363.802363.80
2016-02-032413.092413.612386.592399.14
2016-02-022439.572451.412435.572436.61
2016-02-012414.842440.652414.372439.50
2016-01-292359.812394.872355.032392.65
2016-01-282339.972356.522337.262352.67
2016-01-272334.992349.912334.812348.86
2016-01-262313.042326.502310.652319.98
2016-01-252310.862329.092309.082326.09
2016-01-222230.262288.442230.262288.28
2016-01-212256.852277.212208.642208.64
2016-01-202335.842337.582272.242273.18
2016-01-192325.582335.012320.052333.12
2016-01-182323.982333.692301.632332.83
2016-01-152400.762405.712356.902357.46

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