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 
2017-08-183439.683459.493433.363442.21
2017-08-173474.383475.463455.223474.59
2017-08-163469.783475.763455.673461.43
2017-08-153440.023463.363436.573453.46
2017-08-143431.373448.843348.173404.74
2017-08-103431.003450.363415.703423.77
2017-08-093448.973490.903410.333433.47
2017-08-083414.853438.353403.113427.57
2017-08-073381.583427.283381.093405.25
2017-08-043352.073359.843335.673354.24
2017-08-033356.033361.733335.823361.73
2017-08-023371.133384.753339.613365.90
2017-08-013342.193374.803329.943356.69
2017-07-313357.613357.613333.683335.35
2017-07-283381.323381.923352.413360.35
2017-07-273381.003385.873375.873379.59
2017-07-263381.343384.853374.273379.44
2017-07-253350.313371.023347.723367.01
2017-07-243339.803345.053333.213344.00
2017-07-213319.473330.663319.063326.71
2017-07-203318.193327.963314.463315.98
2017-07-193305.983317.763302.503315.81
2017-07-183302.893312.703297.223304.31
2017-07-143294.533300.473289.963293.32
2017-07-133310.833310.973293.763296.52
2017-07-123301.273311.943298.943306.46
2017-07-113297.773306.143295.613302.06
2017-07-103293.973302.403290.363298.91
2017-07-073266.403282.143266.403280.47
2017-07-063288.183288.433276.343281.39
2017-07-053255.473282.093255.473281.68
2017-07-043302.893304.513258.133262.59
2017-07-033286.473301.363284.853301.36
2017-06-303260.673278.623259.513278.47
2017-06-293275.843283.613268.543283.61
2017-06-283283.073283.193262.663264.68
2017-06-273293.243293.243281.553288.88
2017-06-263265.293285.733264.683282.97
2017-06-233283.043283.353252.693258.35
2017-06-223269.353279.873261.653276.69
2017-06-213273.263273.423254.473257.83
2017-06-203233.983263.483226.873259.09
2017-06-193197.353219.143196.193217.52
2017-06-163203.043205.493191.693192.08
2017-06-153201.053212.063190.663194.92
2017-06-143190.853211.103190.853206.92
2017-06-133178.023187.213170.263183.33
2017-06-123193.173193.173169.833185.90
2017-06-093189.363197.133187.323192.98
2017-06-083205.413209.033191.893194.11
2017-06-073195.263202.483192.413202.42
2017-06-063212.053214.993195.453198.64
2017-06-053202.093217.043202.093211.97
2017-06-023211.303214.923200.653205.08
2017-06-013184.233204.213183.743202.97
2017-05-313182.733192.283181.043181.92
2017-05-303187.953188.163169.053187.74
2017-05-293195.543205.933180.963184.03
2017-05-263191.443191.443177.843179.78
2017-05-253181.613187.093173.133183.16
2017-05-243174.823180.333168.723180.12
2017-05-233168.893169.233157.373166.95
2017-05-223155.143165.273151.983164.33
2017-05-193137.623148.893130.023139.69
2017-05-183110.383123.533098.713121.97
2017-05-173145.683151.683138.493149.26
2017-05-163147.063154.983142.913148.32
2017-05-153151.963152.133136.023144.44
2017-05-123142.073150.453136.963145.63
2017-05-113121.113139.723117.473131.83
2017-05-103149.183150.523126.883129.64
2017-05-093150.423153.523144.623150.80
2017-05-083143.493147.883137.063146.99
2017-05-023113.523116.973106.683114.18
2017-05-013079.403102.573079.403101.16
2017-04-283090.173103.383070.603071.33
2017-04-273094.333100.193078.683097.83
2017-04-263078.823091.643078.203091.13
2017-04-253046.153059.653037.973057.36
2017-04-243053.493064.703032.973036.93
2017-04-213036.393046.623021.713044.13
2017-04-203046.653069.863018.193019.41
2017-04-192986.443031.662985.773029.44
2017-04-182959.972988.482959.802985.53
2017-04-172896.082934.702896.082929.12
2017-04-142930.132935.962901.082906.90
2017-04-132922.332946.152911.702935.47
2017-04-122934.382955.872920.362937.33
2017-04-113005.363006.502943.212954.73
2017-04-103073.333075.233009.363015.37
2017-04-073087.123103.113059.743076.75
2017-04-063148.973148.973088.393088.39
2017-04-053173.223180.163150.323166.67
2017-04-043217.003217.223151.073170.66
2017-04-033210.183230.293194.023213.16
2017-03-313190.153212.793189.243200.98
2017-03-303175.253196.413171.813176.13
2017-03-293170.243187.723168.253185.18
2017-03-283150.633178.393150.633178.08
2017-03-273143.643157.633140.303143.62
2017-03-243122.083149.643117.913148.91
2017-03-233126.143138.183115.973120.53
2017-03-223137.553139.833121.103127.96
2017-03-213172.413175.863158.323165.44
2017-03-173191.093193.233165.963167.26
2017-03-163132.353183.763132.353183.22
2017-03-153172.103182.553133.573136.38
2017-03-143132.923162.473131.643161.11
2017-03-133105.493131.373105.493117.97
2017-03-103099.193107.643093.533106.66
2017-03-093091.193096.453082.583093.15
2017-03-083095.913112.583079.923080.00
2017-03-073081.443103.423075.713102.85
2017-03-063067.963078.293066.283078.29
2017-03-033064.583069.683059.503063.66
2017-03-023071.883071.883055.833061.09
2017-03-013037.883051.833029.493050.04
2017-02-283019.163043.303017.733029.56
2017-02-273023.663027.933010.803010.80
2017-02-243016.883028.763012.893025.26
2017-02-233020.243023.943012.303022.76
2017-02-223024.363027.553015.473020.57
2017-02-213014.273021.433012.203020.99
2017-02-203007.213012.553004.533010.83
2017-02-172984.072998.882977.142995.34
2017-02-162978.932982.972972.722979.93
2017-02-152986.112987.362973.902979.17
2017-02-142989.782989.782973.612975.92
2017-02-132973.512985.892965.202977.90
2017-02-102962.872971.772935.632954.45
2017-02-092927.622948.382923.702945.98
2017-02-082901.972928.432900.462927.47
2017-02-072900.622905.302895.922899.52
2017-02-062930.042937.102917.362919.62
2017-02-032914.442925.912908.192911.23
2017-02-022917.952930.132906.502909.04
2017-02-012884.632908.922883.642908.87
2017-01-312897.052911.602895.152897.81
2017-01-302913.202923.212912.042920.72
2017-01-272913.192914.612906.822909.77
2017-01-262900.682909.162894.152905.96
2017-01-252872.582881.682870.312881.68
2017-01-242855.542858.762843.102849.90
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

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