東証2部 コンポジット 日足 時系列データ (2017年)

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2017-12-153846.133851.913822.703835.18
2017-12-143806.123843.363802.633840.71
2017-12-133793.773808.183778.383795.44
2017-12-123781.643796.983769.403777.61
2017-12-113753.483763.093745.003763.09
2017-12-083733.693739.693725.983739.69
2017-12-073683.083722.543679.373714.15
2017-12-063679.293703.083653.683664.87
2017-12-053691.123693.213654.923669.89
2017-12-043693.503702.583679.103695.77
2017-12-013655.643685.693653.133679.40
2017-11-303637.453642.763611.653627.99
2017-11-293648.863667.053643.523649.52
2017-11-283663.953663.953630.263630.26
2017-11-273690.853696.313665.743670.03
2017-11-243676.673689.173661.543670.29
2017-11-223647.113683.333644.273678.30
2017-11-213599.173629.523587.503625.61
2017-11-203574.143602.433565.013575.26
2017-11-173591.303602.663572.753593.12
2017-11-163513.613571.103509.163564.75
2017-11-153598.433602.593512.873530.27
2017-11-143580.953617.203580.763587.80
2017-11-133611.473617.263557.363561.33
2017-11-103617.583627.323582.803618.74
2017-11-093705.313708.323641.053655.08
2017-11-083690.013697.093672.613695.89
2017-11-073687.253704.893684.433695.43
2017-11-063712.053714.783686.543695.84
2017-11-023733.123733.353705.073709.86
2017-11-013721.153726.323711.593725.20
2017-10-313704.483718.213696.173711.32
2017-10-303709.233722.873701.513711.61
2017-10-273686.083696.413677.423696.34
2017-10-263664.913677.473658.283672.03
2017-10-253688.883688.983657.873662.50
2017-10-243663.473677.393655.953677.26
2017-10-233669.633681.023651.193670.48
2017-10-203650.253664.373642.613662.51
2017-10-193696.493702.593671.823681.24
2017-10-183707.923709.003679.033682.94
2017-10-173693.583715.743690.933707.03
2017-10-163701.553713.543676.233678.59
2017-10-133684.923690.433674.543680.81
2017-10-123659.203696.313650.323676.85
2017-10-113647.313662.183599.353631.44
2017-10-103633.313641.313622.683639.58
2017-10-063628.493646.393621.133625.47
2017-10-053627.313651.703615.663622.70
2017-10-043618.353635.303613.903625.31
2017-10-033608.313616.453599.043608.72
2017-10-023558.993609.113555.603607.87
2017-09-293579.163601.743561.103589.55
2017-09-283529.943565.093527.183560.78
2017-09-273500.713522.963500.713518.21
2017-09-263518.603530.633504.993514.12
2017-09-253513.183524.933500.393518.89
2017-09-223533.183538.683498.413506.86
2017-09-213566.783569.163520.363543.14
2017-09-203574.353596.303550.593551.38
2017-09-193574.663576.673555.433563.34
2017-09-153508.783561.493506.063546.60
2017-09-143570.983574.303518.703521.88
2017-09-133567.173589.363553.543573.68
2017-09-123543.473562.433540.933556.78
2017-09-113498.973540.223496.823523.51
2017-09-083492.043502.583474.213477.83
2017-09-073495.733523.023477.333497.21
2017-09-063398.063482.733395.693481.14
2017-09-053464.313466.963406.653411.75
2017-09-043511.603513.133461.653470.65
2017-09-013501.393527.853489.143522.06
2017-08-313510.243525.773487.343499.46
2017-08-303534.163540.643495.233500.03
2017-08-293505.143525.533505.113522.98
2017-08-283538.563544.913525.693531.92
2017-08-253521.223529.313502.463515.41
2017-08-243506.543524.053499.793510.81
2017-08-233494.733528.843492.403499.46
2017-08-223436.563480.243435.393457.27
2017-08-213427.983436.543409.103429.69
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

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。 

Twitter