東証2部 コンポジット 日足 時系列データ (2015年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2015-12-302502.342525.992501.712524.91
2015-12-292483.482503.292482.242501.63
2015-12-282457.962483.632454.422481.68
2015-12-252450.852458.312448.082451.52
2015-12-242488.422489.372448.882450.15
2015-12-222492.922496.312484.432484.43
2015-12-212501.532502.812476.422487.24
2015-12-182516.772530.982510.852513.58
2015-12-172503.262517.072503.262514.60
2015-12-162498.082500.402484.342486.96
2015-12-152512.412518.912478.102478.78
2015-12-142503.102514.842494.832514.14
2015-12-112527.432531.212526.292528.35
2015-12-102530.402531.002518.022519.35
2015-12-092562.452565.062544.162547.56
2015-12-082579.912580.952562.922571.89
2015-12-072579.232582.432574.562578.30
2015-12-042565.892569.892560.052564.24
2015-12-032581.512588.642578.632587.76
2015-12-022565.882579.242565.562578.91
2015-12-012559.222563.022556.472563.02
2015-11-302561.172562.522555.222555.22
2015-11-272561.282564.182553.942556.78
2015-11-262550.262562.042550.222560.43
2015-11-252553.672554.402541.722545.83
2015-11-242531.412546.562531.412545.65
2015-11-202516.042527.142516.042527.14
2015-11-192520.202527.922516.622521.07
2015-11-182520.212521.472509.272510.20
2015-11-172522.722526.962514.732518.74
2015-11-162506.612521.172504.662509.58
2015-11-132516.022516.072505.572515.64
2015-11-122527.952532.412525.332526.06
2015-11-112530.042533.632527.012532.56
2015-11-102516.582532.412515.012531.50
2015-11-092511.602522.952511.232522.83
2015-11-062484.712499.652484.712499.08
2015-11-052481.972487.962478.602485.81
2015-11-042503.652504.932484.152484.15
2015-11-022502.892503.082494.712495.11
2015-10-302501.842510.462492.482506.30
2015-10-292498.902503.222492.492498.84
2015-10-282497.852503.342496.542497.80
2015-10-272508.032510.232501.752501.75
2015-10-262500.952509.832500.762506.46
2015-10-232482.732488.602482.482486.09
2015-10-222467.732470.112462.632466.05
2015-10-212464.432469.982461.792467.79
2015-10-202467.222471.762460.572467.63
2015-10-192469.362469.362460.722463.53
2015-10-162468.902475.962466.832467.03
2015-10-152443.312467.712443.022466.43
2015-10-142470.402471.232450.152454.85
2015-10-132468.372479.122467.682476.30
2015-10-092454.032468.212448.792466.97
2015-10-082466.872468.802452.012453.58
2015-10-072464.492465.682450.772463.07
2015-10-062469.492480.762465.732465.73
2015-10-052446.162459.852445.722458.43
2015-10-022422.582438.642420.822436.90
2015-10-012408.842427.982404.022427.70
2015-09-302384.032402.352384.012398.63
2015-09-292410.662410.902369.072371.75
2015-09-282419.702431.232415.762426.45
2015-09-252417.032422.732397.092422.73
2015-09-242416.532416.852408.732410.56
2015-09-182446.662447.242430.722436.00
2015-09-172437.692452.752435.812452.64
2015-09-162432.542434.772418.202424.59
2015-09-152437.442441.852422.122426.77
2015-09-142442.822453.352428.112436.29
2015-09-112418.332438.102415.032438.10
2015-09-102401.622421.352385.272421.35
2015-09-092372.602417.292372.312417.29
2015-09-082366.842375.802337.332338.80
2015-09-072383.572387.112348.662364.76
2015-09-042470.002471.172400.672409.75
2015-09-032477.992495.652469.072469.36
2015-09-022445.652479.032429.212458.28
2015-09-012529.482530.582475.822475.82
2015-08-312536.002542.712526.632540.64
2015-08-282510.432539.692510.432533.35
2015-08-272468.782505.832466.652486.21
2015-08-262368.472436.042368.472435.96
2015-08-252364.552428.722258.152347.00
2015-08-242528.012528.382406.862409.94
2015-08-212592.372592.512572.552572.55
2015-08-202650.072652.842621.342621.34
2015-08-192676.362678.852654.282660.47
2015-08-182685.212685.552679.122681.02
2015-08-172673.662680.452672.222680.45
2015-08-142653.622665.912652.452665.91
2015-08-132630.512650.922612.582650.92
2015-08-122660.932666.212629.722630.93
2015-08-112678.072678.872660.612668.18
2015-08-102689.132692.782673.062673.94
2015-08-072716.192717.022695.052695.05
2015-08-062723.142728.492719.202719.63
2015-08-052707.332717.502703.302715.92
2015-08-042699.412709.832698.022705.07
2015-08-032710.132710.382699.222700.93
2015-07-312712.252712.282702.412710.35
2015-07-302715.082716.562704.612707.11
2015-07-292722.952725.112709.762712.46
2015-07-282703.242718.012693.572714.23
2015-07-272743.182746.052721.622725.28
2015-07-242747.302750.052738.732744.09
2015-07-232737.582744.892734.932743.78
2015-07-222736.982737.092728.062732.19
2015-07-212740.852746.382737.972745.42
2015-07-172722.272730.812721.262730.81
2015-07-162704.362717.972701.462717.97
2015-07-152687.422704.892687.422704.89
2015-07-142646.432681.622646.432681.62
2015-07-132604.802624.852604.802623.41
2015-07-102594.732604.302585.472589.08
2015-07-092574.142593.172488.782591.84
2015-07-082692.872694.082613.912613.91
2015-07-072678.702694.612678.702689.72
2015-07-062676.342688.512659.142665.53
2015-07-032709.382709.382688.222692.12
2015-07-022720.232724.102711.542713.99
2015-07-012674.342710.372674.342710.37
2015-06-302638.212663.522638.212662.52
2015-06-292666.782666.782638.702649.21
2015-06-262708.232708.352701.132703.79
2015-06-252708.422710.632704.532709.06
2015-06-242708.272713.402706.102713.40
2015-06-232700.492705.442696.572705.34
2015-06-222674.622693.292674.622693.29
2015-06-192668.422674.592667.182673.33
2015-06-182675.222675.652659.052659.92
2015-06-172673.372678.792672.102676.31
2015-06-162669.462673.402664.392670.88
2015-06-152656.842667.602656.642667.60
2015-06-122656.782657.832651.452656.29
2015-06-112643.342653.462643.252653.46
2015-06-102639.142647.012636.112637.62
2015-06-092648.952652.812636.712637.86
2015-06-082657.262661.672653.902656.52
2015-06-052645.742653.462644.942653.46
2015-06-042642.722651.622642.722649.87
2015-06-032636.122639.122630.402639.12
2015-06-022633.402641.872633.402641.37
2015-06-012615.142628.742614.592628.74
2015-05-292610.972615.612605.542615.61
2015-05-282618.392618.872608.042610.08
2015-05-272612.242612.942606.802611.47
2015-05-262619.332619.692610.142612.05
2015-05-252617.532619.792613.902617.43
2015-05-222605.272609.002599.672609.00
2015-05-212600.382606.532600.152601.51
2015-05-202603.052605.002598.582599.15
2015-05-192590.092598.102589.192597.53
2015-05-182580.892585.922579.372585.19
2015-05-152589.032593.452571.822576.21
2015-05-142579.082585.442577.132583.26
2015-05-132570.752579.872569.402579.28
2015-05-122564.782572.552562.132572.55
2015-05-112567.062567.602561.732566.00
2015-05-082541.292555.052541.292553.70
2015-05-072542.982546.292538.812541.49
2015-05-012552.352556.392537.562544.03
2015-04-302570.452571.122555.142557.27
2015-04-282591.262591.962577.232578.05
2015-04-272586.812590.922585.342590.61
2015-04-242580.852582.922575.392581.71
2015-04-232583.912587.902575.802578.69
2015-04-222577.322582.022574.632581.97
2015-04-212557.132569.492556.192569.49
2015-04-202545.092560.332543.392555.29
2015-04-172567.302567.302556.342556.87
2015-04-162573.372574.812559.712567.43
2015-04-152584.692585.882570.902571.64
2015-04-142570.222584.802569.692584.23
2015-04-132566.612568.102559.052566.56
2015-04-102564.522566.562556.462566.54
2015-04-092566.982568.792560.062563.09
2015-04-082557.352562.942554.722562.54
2015-04-072550.802552.932546.342552.51
2015-04-062520.122549.462520.122548.56
2015-04-032506.092519.552505.982519.55
2015-04-022492.162503.162492.162502.72
2015-04-012499.322500.592485.632493.89
2015-03-312491.722509.602491.542503.81
2015-03-302479.592486.202475.842486.20
2015-03-272487.982502.542480.072483.38
2015-03-262512.592515.352503.672503.67
2015-03-252515.682523.182515.642520.16
2015-03-242523.262523.262510.122513.75
2015-03-232521.662526.852521.322523.32
2015-03-202510.182516.822507.722516.82
2015-03-192518.052519.192502.762511.36
2015-03-182508.092519.772504.312519.77
2015-03-172500.202513.392496.972513.39
2015-03-162461.242495.752460.822495.75
2015-03-132456.352459.692455.182458.72
2015-03-122435.542448.962435.172448.96
2015-03-112411.922430.652411.812430.22
2015-03-102434.642436.072420.662421.80
2015-03-092424.092432.772422.172429.65
2015-03-062431.462433.362427.242429.05
2015-03-052430.812435.532427.352428.06
2015-03-042434.602434.602425.062433.48
2015-03-032451.462453.152439.482442.50
2015-03-022439.212446.892438.912445.40
2015-02-272426.792433.772426.792433.06
2015-02-262423.692426.962420.102423.89
2015-02-252419.912424.242415.312422.76
2015-02-242415.042422.242413.892422.24
2015-02-232416.362427.362413.652417.20
2015-02-202405.372407.602404.282407.35
2015-02-192395.272403.112393.722402.67
2015-02-182383.022390.592381.372389.43
2015-02-172370.192377.682368.062375.92
2015-02-162363.812371.372361.622367.88
2015-02-132361.652367.722356.152360.35
2015-02-122359.332366.642359.332362.14
2015-02-102346.102348.802340.682347.98
2015-02-092345.852348.712342.812348.71
2015-02-062343.232343.232334.702339.66
2015-02-052346.352346.942334.222337.02
2015-02-042358.802366.252344.542347.15
2015-02-032384.412386.912351.332355.68
2015-02-022382.782384.122376.262380.45
2015-01-302384.242388.292380.472384.32
2015-01-292381.722385.912375.902377.58
2015-01-282370.292388.512368.172387.26
2015-01-272376.712382.382376.122380.27
2015-01-262364.562374.872362.542373.94
2015-01-232371.262373.622361.592362.41
2015-01-222369.882371.372358.882361.25
2015-01-212370.552374.282360.392365.25
2015-01-202365.932376.262365.932373.33
2015-01-192359.782363.132355.582362.69
2015-01-162346.522350.722336.002349.93
2015-01-152349.282358.492348.612356.74
2015-01-142353.232359.082348.822352.62
2015-01-132346.262361.552343.862361.35
2015-01-092386.972388.392355.842358.83
2015-01-082357.912381.512356.512381.12
2015-01-072324.762347.652324.762346.81
2015-01-062337.962338.892332.132332.13
2015-01-052348.192359.052342.782357.65

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