東証2部 コンポジット 1時間足 時系列データ

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2017-12-1515:003833.393835.183833.393835.18
2017-12-1514:003840.153841.703829.243830.74
2017-12-1513:003833.983842.373831.373837.33
2017-12-1512:003830.503834.093828.023834.03
2017-12-1511:003833.753834.743829.643829.68
2017-12-1510:003836.243836.243822.703830.97
2017-12-1509:003846.133851.913830.183835.99
2017-12-1415:003837.933840.713837.933840.71
2017-12-1414:003837.203843.363833.233836.74
2017-12-1413:003835.323837.103826.443834.25
2017-12-1412:003827.093839.823824.073835.55
2017-12-1411:003824.993826.973821.643826.48
2017-12-1410:003819.863826.513819.693825.08
2017-12-1409:003806.123824.123802.633817.06
2017-12-1315:003792.043795.443792.043795.44
2017-12-1314:003786.643792.743783.853792.74
2017-12-1313:003786.403786.883779.303783.93
2017-12-1312:003785.103786.783778.383786.32
2017-12-1311:003787.033788.033780.683786.97
2017-12-1310:003802.623802.943783.943784.13
2017-12-1309:003793.773808.183788.893802.48
2017-12-1215:003775.003777.613775.003777.61
2017-12-1214:003771.293779.023770.773774.46
2017-12-1213:003774.943776.683769.403774.08
2017-12-1212:003778.363780.923772.183774.93
2017-12-1211:003775.453778.323774.333777.78
2017-12-1210:003790.243791.753773.343778.19
2017-12-1209:003781.643796.983779.653789.98
2017-12-1115:003759.633763.093759.633763.09
2017-12-1114:003755.443762.253752.143762.25
2017-12-1113:003754.303756.923750.053755.30
2017-12-1112:003751.943756.793750.613753.99
2017-12-1111:003755.963755.963749.793755.25
2017-12-1110:003758.733758.733753.073755.88
2017-12-1109:003753.483759.013745.003758.94
2017-12-0815:003738.943739.693738.943739.69
2017-12-0814:003732.563737.353729.483735.33
2017-12-0813:003732.783738.483728.863732.48
2017-12-0812:003734.133734.343728.493732.79
2017-12-0811:003734.223734.613727.063734.54
2017-12-0810:003732.893736.073729.093734.69
2017-12-0809:003733.693737.253725.983733.61
2017-12-0715:003718.143718.143714.153714.15
2017-12-0714:003710.933722.543707.103713.36
2017-12-0713:003704.063708.253702.723704.87
2017-12-0712:003703.283708.353703.283707.19
2017-12-0711:003699.673707.323699.173707.32
2017-12-0710:003694.463702.583691.723702.39
2017-12-0709:003683.083704.253679.373694.41
2017-12-0615:003665.423665.423664.873664.87
2017-12-0614:003657.533668.123653.683665.47
2017-12-0613:003669.853670.343654.353657.54
2017-12-0612:003682.453683.293663.033668.69
2017-12-0611:003693.243693.803682.863691.63
2017-12-0610:003690.403703.083687.963695.79
2017-12-0609:003679.293691.623667.133689.86
2017-12-0515:003669.653669.893669.653669.89
2017-12-0514:003673.503675.773668.493669.33
2017-12-0513:003663.823673.883663.623671.10
2017-12-0512:003666.553670.543660.973663.67
2017-12-0511:003664.853670.373663.823664.94
2017-12-0510:003663.153669.943654.923664.22
2017-12-0509:003691.123693.213662.693663.65
2017-12-0415:003695.023695.773695.023695.77
2017-12-0414:003695.703699.063691.253693.26
2017-12-0413:003700.623702.413691.943693.31
2017-12-0412:003694.753701.243691.743698.25
2017-12-0411:003694.543696.433688.343691.34
2017-12-0410:003695.073699.333684.223694.47
2017-12-0409:003693.503702.583679.103694.53
2017-12-0115:003676.273679.403676.273679.40
2017-12-0114:003679.233679.993670.683678.59
2017-12-0113:003678.073682.733669.053679.20
2017-12-0112:003675.553682.743671.303678.13
2017-12-0111:003675.773676.143666.193669.11
2017-12-0110:003659.213683.183658.293675.79
2017-12-0109:003655.643685.693653.133663.03
2017-11-3015:003632.643632.643627.993627.99
2017-11-3014:003626.083636.003623.763631.67
2017-11-3013:003623.563627.523621.333626.19
2017-11-3012:003623.623625.213616.983622.71
2017-11-3011:003624.503629.393621.763625.34
2017-11-3010:003613.743624.633611.653624.52
2017-11-3009:003637.453642.763613.733613.73
2017-11-2915:003650.493650.493649.523649.52
2017-11-2914:003648.003651.923644.813649.87
2017-11-2913:003651.283653.683643.523648.08
2017-11-2912:003656.703659.143649.733650.87
2017-11-2911:003657.553659.953653.893656.12
2017-11-2910:003656.803667.053656.563657.54
2017-11-2909:003648.863660.003646.043657.38
2017-11-2815:003637.073637.073630.263630.26
2017-11-2814:003641.853643.403631.513638.01
2017-11-2813:003634.533645.843633.043641.83
2017-11-2812:003650.543652.273635.953636.88
2017-11-2811:003654.473657.233648.053649.20
2017-11-2810:003643.183657.003642.863654.47
2017-11-2809:003663.953663.953640.953642.99
2017-11-2715:003670.623670.623670.033670.03
2017-11-2714:003668.983673.363665.743670.40
2017-11-2713:003673.333678.153666.433666.43
2017-11-2712:003675.873678.283671.223672.80
2017-11-2711:003676.603679.103672.523678.70
2017-11-2710:003689.433692.053675.513676.65
2017-11-2709:003690.853696.313683.293686.89
2017-11-2415:003672.283672.283670.293670.29
2017-11-2414:003678.283679.813669.073672.30
2017-11-2413:003673.323681.113670.563678.29
2017-11-2412:003665.543675.503661.543673.22
2017-11-2411:003675.513676.233666.353667.32
2017-11-2410:003676.853678.373671.453675.55
2017-11-2409:003676.673689.173674.093676.81
2017-11-2215:003678.893678.893678.303678.30
2017-11-2214:003672.083683.333667.153677.06
2017-11-2213:003670.303679.533665.713672.06
2017-11-2212:003658.913670.333655.123670.33
2017-11-2211:003657.013660.363656.523658.73
2017-11-2210:003659.243662.273655.803656.98
2017-11-2209:003647.113659.753644.273656.85
2017-11-2115:003626.333626.333625.613625.61
2017-11-2114:003625.083629.523622.193626.72
2017-11-2113:003615.073628.393614.983625.04
2017-11-2112:003606.663617.613604.133617.61
2017-11-2111:003599.373611.093597.573606.53
2017-11-2110:003598.383604.693592.443599.26
2017-11-2109:003599.173609.493587.503598.59
2017-11-2015:003573.013575.263573.013575.26
2017-11-2014:003568.843579.233567.423573.92
2017-11-2013:003578.473579.623565.663565.81
2017-11-2012:003584.483585.613576.473576.89
2017-11-2011:003578.633585.043575.503579.77
2017-11-2010:003580.633581.363570.633578.58
2017-11-2009:003574.143602.433565.013577.80
2017-11-1715:003593.803593.803593.123593.12
2017-11-1714:003591.983597.583584.433591.82
2017-11-1713:003584.433592.033578.433592.00
2017-11-1712:003576.483586.993576.483584.20
2017-11-1711:003586.133588.173572.753572.75
2017-11-1710:003585.763593.243581.743585.68
2017-11-1709:003591.303602.663580.493585.80
2017-11-1615:003562.583564.753562.583564.75
2017-11-1614:003569.693571.103556.833565.40
2017-11-1613:003557.143569.583555.383569.58
2017-11-1612:003560.413560.413553.943557.01
2017-11-1611:003547.273559.653547.203554.66
2017-11-1610:003540.283551.553538.673549.86
2017-11-1609:003513.613544.403509.163540.10
2017-11-1515:003531.703531.703530.273530.27
2017-11-1514:003526.923531.933520.393529.60
2017-11-1513:003515.473531.003512.873529.63
2017-11-1512:003540.243546.643514.613514.82
2017-11-1511:003561.973563.563542.763543.02
2017-11-1510:003577.003577.383557.903564.44
2017-11-1509:003598.433602.593571.213575.35
2017-11-1415:003592.513592.513587.803587.80
2017-11-1414:003596.213601.543587.873591.04
2017-11-1413:003607.013608.533589.653596.22
2017-11-1412:003611.103617.203605.253607.06
2017-11-1411:003605.173611.013603.293607.08
2017-11-1410:003613.913614.683601.883607.73
2017-11-1409:003580.953614.793580.763611.45
2017-11-1315:003564.623564.623561.333561.33
2017-11-1314:003578.053578.283557.363564.70
2017-11-1313:003589.553592.683573.423577.91
2017-11-1312:003592.133594.813588.723592.07
2017-11-1311:003598.873599.693590.343591.18
2017-11-1310:003595.473605.523591.813599.03
2017-11-1309:003611.473617.263595.023595.02
2017-11-1015:003619.823619.823618.743618.74
2017-11-1014:003620.593624.173613.213619.76
2017-11-1013:003615.503625.413613.433620.59
2017-11-1012:003610.633619.203610.363616.25
2017-11-1011:003603.703609.683601.543609.68
2017-11-1010:003615.063627.323602.333606.13
2017-11-1009:003617.583618.823582.803612.86

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