東証2部 コンポジット 日足 時系列データ (2014年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2014-12-302341.512345.962332.472344.60
2014-12-292331.242340.842327.902338.37
2014-12-262296.052326.062295.802324.52
2014-12-252305.412307.392293.542295.14
2014-12-242316.852318.632308.452309.30
2014-12-222309.232310.762301.152307.20
2014-12-192299.512307.022296.762305.39
2014-12-182286.352293.102283.762285.20
2014-12-172257.422274.122256.972266.94
2014-12-162291.522292.722268.082268.08
2014-12-152307.152315.902301.162302.84
2014-12-122312.212325.362311.782316.32
2014-12-112290.172309.162282.842308.09
2014-12-102305.082310.972301.292307.39
2014-12-092331.482335.632314.902316.29
2014-12-082349.322351.942340.712346.43
2014-12-052328.392339.072325.362338.33
2014-12-042322.312331.372322.022331.37
2014-12-032321.382326.212315.842316.11
2014-12-022310.722315.632308.932314.47
2014-12-012300.312309.232300.022309.23
2014-11-282292.412295.112288.102294.70
2014-11-272285.472289.872281.922284.02
2014-11-262260.662281.442260.662280.77
2014-11-252252.782257.972250.482257.27
2014-11-212239.082242.442231.592242.44
2014-11-202230.572240.532230.572239.90
2014-11-192220.102227.602220.102227.03
2014-11-182197.482217.642196.842216.84
2014-11-172202.982202.982189.682191.68
2014-11-142205.982207.372193.222196.43
2014-11-132199.302204.452194.592203.27
2014-11-122216.642217.772201.362202.84
2014-11-112214.682218.472208.722211.02
2014-11-102196.762209.272195.142208.90
2014-11-072201.552203.662195.272196.59
2014-11-062207.992214.372197.072199.32
2014-11-052195.782207.902195.002207.47
2014-11-042196.752211.152193.582197.33
2014-10-312150.342171.972145.722171.85
2014-10-302145.902148.452142.662143.78
2014-10-292137.642148.532137.642145.80
2014-10-282129.122135.012128.022131.71
2014-10-272136.192136.212128.902129.05
2014-10-242140.232143.432127.162128.58
2014-10-232122.272128.102120.442124.02
2014-10-222110.382125.792110.382125.34
2014-10-212116.732117.962097.282098.36
2014-10-202091.402117.582091.142117.58
2014-10-172083.082089.412065.632066.60
2014-10-162089.382091.682076.862078.33
2014-10-152104.782113.382101.282111.98
2014-10-142102.922104.002088.992095.53
2014-10-102132.922133.372113.512127.31
2014-10-092189.252189.882156.442156.44
2014-10-082172.102182.202167.092181.57
2014-10-072209.812211.092193.532194.08
2014-10-062199.582212.322197.622212.32
2014-10-032165.172185.762164.912185.46
2014-10-022185.312185.982164.402166.06
2014-10-012234.022234.192206.492207.44
2014-09-302242.922243.322225.232236.02
2014-09-292246.792246.792240.972245.12
2014-09-262219.562236.982217.702236.62
2014-09-252240.042241.762237.362240.02
2014-09-242227.702234.822225.082234.28
2014-09-222229.912235.692226.662234.62
2014-09-192225.272228.742221.602227.88
2014-09-182227.382229.072219.402221.49
2014-09-172227.642229.502225.582226.00
2014-09-162216.062228.772216.062227.26
2014-09-122211.782213.022204.182210.62
2014-09-112212.252216.292208.602210.43
2014-09-102208.592210.502200.572207.06
2014-09-092213.292217.222210.712215.19
2014-09-082211.702217.262209.282212.32
2014-09-052213.242218.182203.822209.32
2014-09-042220.702221.732207.922208.12
2014-09-032226.972227.552219.042222.42
2014-09-022226.822229.102222.802225.34
2014-09-012198.772224.772198.772224.28
2014-08-292176.512191.192174.222191.19
2014-08-282169.202189.952168.102174.89
2014-08-272155.652167.952154.692167.95
2014-08-262156.742157.502149.642152.87
2014-08-252127.452152.682127.002152.68
2014-08-222125.912127.212118.012123.14
2014-08-212109.192122.802108.092122.29
2014-08-202101.002109.472101.002107.46
2014-08-192099.252101.772096.542098.07
2014-08-182084.902095.952084.362092.35
2014-08-152070.402076.882068.202076.83
2014-08-142062.212067.362058.802067.36
2014-08-132052.852060.852049.202060.12
2014-08-122061.502064.862054.172055.56
2014-08-112049.642062.302048.342061.35
2014-08-082057.302058.342027.132037.84
2014-08-072061.422068.142058.892068.06
2014-08-062069.732070.182059.102065.04
2014-08-052095.542100.732078.122078.12
2014-08-042081.502096.412080.702096.21
2014-08-012062.382079.512060.322078.45
2014-07-312088.852089.762077.632078.37
2014-07-302085.822087.392082.792085.56
2014-07-292089.232090.382084.252086.04
2014-07-282081.182086.682079.872085.25
2014-07-252072.402077.502072.402077.07
2014-07-242061.332067.922060.992067.00
2014-07-232057.942060.662055.522057.32
2014-07-222047.222056.052047.222055.49
2014-07-182032.052041.862027.322041.16
2014-07-172048.462053.332046.472048.07
2014-07-162047.492048.802044.432045.55
2014-07-152045.112049.412044.502048.46
2014-07-142023.452037.332023.452037.33
2014-07-112015.792021.792010.972021.28
2014-07-102042.432042.922024.162024.72
2014-07-092047.842050.512038.582040.57
2014-07-082042.282056.982038.242056.98
2014-07-072034.882043.252034.882043.25
2014-07-042024.582030.322023.052030.09
2014-07-032017.512017.992014.302017.99
2014-07-022014.912016.962013.282016.39
2014-07-011998.112007.111998.112006.42
2014-06-301984.421994.881984.061994.30
2014-06-271993.541994.121973.021980.62
2014-06-261987.961994.601987.161994.60
2014-06-251989.981992.611986.381986.55
2014-06-241987.591992.231982.391991.90
2014-06-231979.641989.501979.191989.50
2014-06-201973.651977.371970.521972.44
2014-06-191968.461974.591968.121974.06
2014-06-181955.951965.061954.221965.06
2014-06-171948.161951.721945.361951.72
2014-06-161948.221955.881943.221946.66
2014-06-131922.401944.311922.221944.31
2014-06-121916.601923.241913.781923.24
2014-06-111909.681922.001909.601922.00
2014-06-101918.351919.091910.091912.16
2014-06-091913.281917.201913.181916.65
2014-06-061904.671905.741901.071905.74
2014-06-051907.761909.461900.081903.35
2014-06-041900.841902.931897.331902.44
2014-06-031895.781898.641893.951897.91
2014-06-021878.321887.811877.791887.81
2014-05-301870.971873.381867.681873.09
2014-05-291856.151867.171855.551867.14
2014-05-281844.811855.271844.461854.28
2014-05-271839.471845.701839.121842.59
2014-05-261829.001838.551829.001838.55
2014-05-231814.181821.111814.091820.11
2014-05-221797.421809.331797.291809.33
2014-05-211787.731791.251785.691790.84
2014-05-201792.851793.931786.861791.48
2014-05-191819.491819.751791.441791.44
2014-05-161822.061822.171813.761819.75
2014-05-151825.521830.701822.131827.36
2014-05-141816.911829.411816.831828.31
2014-05-131832.931834.931813.751814.34
2014-05-121849.661850.351831.321832.06
2014-05-091846.441852.541845.561849.74
2014-05-081868.211870.731845.221846.23
2014-05-071870.931871.181862.531862.97
2014-05-021871.001878.671871.001877.49
2014-05-011856.251871.531856.251871.43
2014-04-301868.751869.781856.831858.36
2014-04-281872.551872.721862.371864.45
2014-04-251874.671876.331872.981875.76
2014-04-241875.121875.341869.201873.53
2014-04-231868.761876.781868.731876.70
2014-04-221877.911878.461863.611864.55
2014-04-211874.271883.681874.171876.37
2014-04-181870.171870.971866.101869.90
2014-04-171862.261867.821861.571867.35
2014-04-161840.651857.781840.631857.78
2014-04-151842.481845.451837.271837.69
2014-04-141829.231835.491828.711832.66
2014-04-111830.691836.701820.781834.07
2014-04-101858.961862.921845.951848.30
2014-04-091872.331874.901845.401845.40
2014-04-081891.561891.911880.571881.18
2014-04-071909.441910.051897.911897.91
2014-04-041913.881918.351911.971916.79
2014-04-031918.561920.221914.871914.96
2014-04-021915.011919.971913.861916.05
2014-04-011900.391908.281900.391907.76
2014-03-311894.691897.971893.331896.07
2014-03-281870.151886.031869.751886.03
2014-03-271864.251871.631851.621871.03
2014-03-261886.651888.481883.531883.53
2014-03-251885.371888.161881.901884.96
2014-03-241870.421886.851868.871879.48
2014-03-201907.901907.901864.981867.43
2014-03-191915.901917.721901.731910.81
2014-03-181912.191919.461911.951917.69
2014-03-171916.761919.571895.561897.92
2014-03-141932.701932.701917.331920.73
2014-03-131945.241948.411943.591945.25
2014-03-121947.501949.131945.441947.23
2014-03-111950.261955.881949.281954.94
2014-03-101947.531949.861945.981949.86
2014-03-071941.631943.821937.461943.12
2014-03-061927.331936.541926.491935.34
2014-03-051924.801930.451924.801925.81
2014-03-041903.331915.301902.161914.16
2014-03-031908.451913.971890.681913.19
2014-02-281925.621926.251914.191917.97
2014-02-271931.191931.641925.501925.50
2014-02-261935.931939.131933.531934.20
2014-02-251936.791939.491932.651938.86
2014-02-241925.091935.031924.521930.45
2014-02-211906.431921.931906.431920.95
2014-02-201914.421915.641898.941899.51
2014-02-191915.661923.311915.441922.85
2014-02-181898.321917.581897.981917.32
2014-02-171891.911895.211881.121895.20
2014-02-141921.021922.311881.571886.65
2014-02-131947.231947.311926.951926.95
2014-02-121947.261955.351947.261951.80
2014-02-101933.351939.561932.791936.35
2014-02-071908.161919.881908.101919.14
2014-02-061873.221895.281873.221892.39
2014-02-051871.911884.431851.591868.31
2014-02-041882.811883.091827.661853.49
2014-02-031943.881944.561917.041918.70
2014-01-311989.311996.831954.121964.19
2014-01-302000.562000.561975.031976.93
2014-01-291997.212027.481997.002025.28
2014-01-281948.271990.811948.271988.58
2014-01-271966.821967.121943.921943.92
2014-01-242000.572005.501995.901997.77
2014-01-232035.492037.962019.352020.41
2014-01-222036.132037.762026.412034.64
2014-01-212043.552046.332036.892037.46
2014-01-202026.132039.202026.052039.20
2014-01-172007.062018.772005.982018.61
2014-01-161992.442009.621992.392009.62
2014-01-151978.931983.401978.731983.21
2014-01-141963.351976.021952.511969.66
2014-01-101964.111978.391962.961978.39
2014-01-091954.241966.701953.271963.04
2014-01-081934.321952.461934.231952.14
2014-01-071927.601931.801924.221929.37
2014-01-061911.771923.161911.721922.97

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