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 
2017-04-283090.173103.383070.603071.33
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
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

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