東証2部 コンポジット 30分足 時系列データ

東証2部 コンポジット
 
 
始値 
高値 
安値 
終値 
2017-03-2415:003149.103149.103148.913148.91
2017-03-2414:303139.283149.643139.283148.92
2017-03-2414:003134.733141.263134.733139.36
2017-03-2413:303134.043137.713133.353134.71
2017-03-2413:003133.013135.323131.903135.18
2017-03-2412:303135.493136.013132.163133.15
2017-03-2412:00
2017-03-2411:303135.603136.043135.603136.04
2017-03-2411:003132.073137.083130.493135.71
2017-03-2410:303136.033136.033131.063132.08
2017-03-2410:003127.543138.203127.103134.57
2017-03-2409:303121.233129.123119.343127.65
2017-03-2409:003122.083128.953117.913121.10
2017-03-2315:003120.423120.533120.423120.53
2017-03-2314:303121.293124.463120.483121.50
2017-03-2314:003118.453122.633117.123121.39
2017-03-2313:303117.783120.243115.973118.57
2017-03-2313:003119.403123.113116.253116.56
2017-03-2312:303122.003122.193118.753119.32
2017-03-2312:00
2017-03-2311:303122.223122.543122.223122.54
2017-03-2311:003123.543124.913119.213122.12
2017-03-2310:303127.163128.783123.363123.47
2017-03-2310:003131.023133.693127.043127.04
2017-03-2309:303135.243135.423129.453129.85
2017-03-2309:003126.143138.183124.843134.03
2017-03-2215:003130.463130.463127.963127.96
2017-03-2214:303134.853135.043128.423129.81
2017-03-2214:003135.043137.063133.383133.56
2017-03-2213:303133.583136.633133.253135.03
2017-03-2213:003136.443137.763133.313133.59
2017-03-2212:303132.843137.763130.663137.74
2017-03-2212:00
2017-03-2211:303130.253131.443130.253131.44
2017-03-2211:003134.673134.673130.383130.38
2017-03-2210:303132.723134.793129.683133.29
2017-03-2210:003133.753135.523127.853131.52
2017-03-2209:303134.703137.833132.513133.78
2017-03-2209:003137.553139.833121.103134.46
2017-03-2115:003166.213166.213165.443165.44
2017-03-2114:303166.523168.163164.133166.65
2017-03-2114:003168.043168.073163.793166.33
2017-03-2113:303166.523168.573165.583168.05
2017-03-2113:003169.183169.473165.253166.27
2017-03-2112:303166.883170.053165.563169.11
2017-03-2112:00
2017-03-2111:303166.833166.833163.723163.72
2017-03-2111:003165.363167.883161.803167.02
2017-03-2110:303167.013171.363165.213165.21
2017-03-2110:003166.893169.063158.323168.23
2017-03-2109:303170.983172.623164.623165.55
2017-03-2109:003172.413175.863170.023170.86
2017-03-1715:003174.483174.483167.263167.26
2017-03-1714:303176.003178.093173.593176.67
2017-03-1714:003179.763179.853174.453176.06
2017-03-1713:303171.463178.643171.463178.64
2017-03-1713:003172.763175.013171.213172.81
2017-03-1712:303178.353178.353169.483173.09
2017-03-1712:00
2017-03-1711:303174.473174.473174.363174.36
2017-03-1711:003178.413178.413165.963173.19
2017-03-1710:303186.493186.813177.123177.12
2017-03-1710:003187.463189.533185.253186.52
2017-03-1709:303186.903190.233181.183187.52
2017-03-1709:003191.093193.233179.743187.09
2017-03-1615:003181.123183.223181.123183.22
2017-03-1614:303174.163183.763172.283181.11
2017-03-1614:003169.533173.123167.453172.83
2017-03-1613:303162.723170.763162.473170.76
2017-03-1613:003164.633166.383162.203163.73
2017-03-1612:303154.623166.973154.303165.87
2017-03-1612:00
2017-03-1611:303152.923152.923152.783152.78
2017-03-1611:003150.773153.953149.343153.81
2017-03-1610:303147.913151.573147.743149.60
2017-03-1610:003143.523150.413143.523147.89
2017-03-1609:303146.513146.513139.333144.89
2017-03-1609:003132.353146.663132.353146.51
2017-03-1515:003137.863137.863136.383136.38
2017-03-1514:303135.873138.963133.573137.63
2017-03-1514:003140.173140.213135.903137.03
2017-03-1513:303140.723141.553138.673140.29
2017-03-1513:003144.773146.433138.373139.53
2017-03-1512:303138.963154.803138.303144.76
2017-03-1512:00
2017-03-1511:303140.643140.643140.303140.30
2017-03-1511:003160.893160.893139.363139.36
2017-03-1510:303170.213170.313153.143159.55
2017-03-1510:003173.583175.203169.753171.77
2017-03-1509:303169.433174.103168.043172.31
2017-03-1509:003172.103182.553168.503169.55
2017-03-1415:003160.123161.113160.123161.11
2017-03-1414:303153.723162.473152.653161.80
2017-03-1414:003147.023154.213147.023153.70
2017-03-1413:303146.013148.623144.663148.23
2017-03-1413:003148.673148.673144.353146.04
2017-03-1412:303144.993148.863143.143148.80
2017-03-1412:00
2017-03-1411:303143.853143.853143.413143.41
2017-03-1411:003142.343144.283141.473143.48
2017-03-1410:303138.743144.093136.853143.64
2017-03-1410:003140.983142.423137.263139.08
2017-03-1409:303146.683146.723139.903140.95
2017-03-1409:003132.923147.343131.643146.75
2017-03-1315:003118.493118.493117.973117.97
2017-03-1314:303125.343125.343113.303118.32
2017-03-1314:003124.353127.213122.813124.06
2017-03-1313:303124.673125.013120.703124.38
2017-03-1313:003126.573127.893123.413123.44
2017-03-1312:303126.593129.623122.433125.45
2017-03-1312:00
2017-03-1311:303129.153129.153128.643128.64
2017-03-1311:003125.563128.813124.653127.68
2017-03-1310:303128.873131.373122.743125.55
2017-03-1310:003123.263129.093123.213129.02
2017-03-1309:303119.953129.043119.633123.23
2017-03-1309:003105.493121.443105.493121.17
2017-03-1015:003107.613107.613106.663106.66
2017-03-1014:303104.053107.643102.703107.54
2017-03-1014:003103.343104.233102.023102.82
2017-03-1013:303100.963103.573100.353103.11
2017-03-1013:003103.793103.793098.673102.28
2017-03-1012:303104.603106.403101.773102.47
2017-03-1012:00
2017-03-1011:303105.003105.673105.003105.67
2017-03-1011:003104.343106.803103.303106.02
2017-03-1010:303103.793105.923102.263104.42
2017-03-1010:003101.193103.833099.883103.60
2017-03-1009:303099.823101.843098.253101.23
2017-03-1009:003099.193101.863093.533098.34
2017-03-0915:003094.033094.033093.153093.15
2017-03-0914:303094.293096.273091.863094.86
2017-03-0914:003094.593096.453093.893094.30
2017-03-0913:303091.593096.323090.693094.62
2017-03-0913:003091.003093.863090.123091.68
2017-03-0912:303090.853093.393088.633089.77
2017-03-0912:00
2017-03-0911:303093.203093.203091.173091.17
2017-03-0911:003089.943093.403088.423093.32
2017-03-0910:303088.203089.843085.123088.54
2017-03-0910:003086.993088.953085.243087.88
2017-03-0909:303085.163088.153083.683086.71
2017-03-0909:003091.193094.073082.583085.14
2017-03-0815:003082.523082.523080.003080.00
2017-03-0814:303083.753085.523079.923082.53
2017-03-0814:003086.043086.443082.483085.22
2017-03-0813:303089.923091.063084.733085.97
2017-03-0813:003099.923100.563089.593091.28
2017-03-0812:303101.643103.293098.873100.13
2017-03-0812:00
2017-03-0811:303101.193102.613101.193102.61
2017-03-0811:003106.693106.893099.143100.88
2017-03-0810:303103.593107.593101.023106.50
2017-03-0810:003104.383106.883102.023103.69
2017-03-0809:303110.093112.583099.823104.41
2017-03-0809:003095.913112.563093.653110.06
2017-03-0715:003103.143103.143102.853102.85
2017-03-0714:303094.733103.423094.733103.42
2017-03-0714:003089.613097.143089.613096.18
2017-03-0713:303087.513091.143086.833090.95
2017-03-0713:003087.703087.873085.313087.47
2017-03-0712:303085.353087.943083.063087.94
2017-03-0712:00
2017-03-0711:303083.773083.773083.533083.53
2017-03-0711:003086.793086.973082.503083.72
2017-03-0710:303084.923087.473083.593085.57
2017-03-0710:003084.063086.003081.893084.94
2017-03-0709:303081.823084.243078.763082.55
2017-03-0709:003081.443086.963075.713083.04
2017-03-0615:003077.733078.293077.733078.29
2017-03-0614:303074.203077.753072.763077.75
2017-03-0614:003068.673073.913068.673072.64
2017-03-0613:303070.803071.173068.543068.69
2017-03-0613:003070.343071.603069.513070.91
2017-03-0612:303068.413071.703067.383070.40
2017-03-0612:00
2017-03-0611:303070.863070.863069.473069.47
2017-03-0611:003068.113071.153067.643071.01
2017-03-0610:303070.343070.553067.903069.60
2017-03-0610:003069.093070.833067.943069.67
2017-03-0609:303067.983071.383066.613069.28
2017-03-0609:003067.963073.673066.283067.97
2017-03-0315:003065.923065.923063.663063.66
2017-03-0314:303062.143065.973060.523065.97
2017-03-0314:003063.373063.743060.923062.10
2017-03-0313:303063.643063.683059.503063.36
2017-03-0313:003065.183066.493062.453063.67
2017-03-0312:303066.983067.493063.873063.99
2017-03-0312:00
2017-03-0311:303069.243069.243067.723067.72
2017-03-0311:003064.883069.683064.603069.40
2017-03-0310:303063.883065.273062.363064.84
2017-03-0310:003065.323067.093063.093063.81
2017-03-0309:303064.743067.773064.573065.37
2017-03-0309:003064.583065.303059.733064.78
2017-03-0215:003062.033062.033061.093061.09
2017-03-0214:303062.073063.683059.613063.23
2017-03-0214:003062.813063.713061.053062.90
2017-03-0213:303060.353062.953060.203062.93
2017-03-0213:003063.783063.783060.323061.67
2017-03-0212:303064.323065.333062.083063.67
2017-03-0212:00
2017-03-0211:303064.103064.103063.093063.09
2017-03-0211:003061.523065.563060.893064.08
2017-03-0210:303064.123065.493061.193061.51
2017-03-0210:003065.383066.943062.033064.30
2017-03-0209:303064.423066.943055.833065.40
2017-03-0209:003071.883071.883063.223064.61
2017-03-0115:003050.673050.673050.043050.04
2017-03-0114:303049.633051.833049.193051.25
2017-03-0114:003048.903051.113047.573049.72
2017-03-0113:303044.163049.423043.853047.74
2017-03-0113:003042.373045.973042.093043.91
2017-03-0112:303034.983043.863034.983042.30
2017-03-0112:00
2017-03-0111:303034.703035.923034.703035.92
2017-03-0111:003035.183036.213032.553035.87
2017-03-0110:303036.113040.393034.523035.31
2017-03-0110:003042.083042.083029.493036.43
2017-03-0109:303039.373043.613037.973041.90
2017-03-0109:003037.883043.493034.293039.67
2017-02-2815:003031.263031.263029.563029.56
2017-02-2814:303041.643042.313030.723032.83
2017-02-2814:003041.693043.303040.083040.08
2017-02-2813:303040.183042.353039.733041.64
2017-02-2813:003040.993042.663039.573040.40
2017-02-2812:303039.833042.413036.933042.18
2017-02-2812:00
2017-02-2811:303040.143040.143038.343038.34
2017-02-2811:003039.063041.213038.253040.64
2017-02-2810:303033.953040.773033.643038.89
2017-02-2810:003029.873035.533028.733034.09
2017-02-2809:303032.033033.113028.033030.35
2017-02-2809:003019.163031.773017.733031.61
2017-02-2715:003012.353012.353010.803010.80
2017-02-2714:303014.613015.183010.973012.54
2017-02-2714:003016.613017.353012.913014.56
2017-02-2713:303016.793017.923013.423016.57
2017-02-2713:003016.183017.743014.053016.72
2017-02-2712:303018.173019.793015.453016.25
2017-02-2712:00
2017-02-2711:303013.283013.353013.283013.35
2017-02-2711:003014.243015.123011.813013.48
2017-02-2710:303015.233017.053013.943014.24
2017-02-2710:003024.623025.613015.083015.13
2017-02-2709:303026.763027.793022.273024.53
2017-02-2709:003023.663027.933022.733025.08
2017-02-2415:003026.573026.573025.263025.26
2017-02-2414:303023.933027.623023.423027.29
2017-02-2414:003025.663026.173023.613025.06
2017-02-2413:303023.933026.713023.543025.58
2017-02-2413:003027.253028.763023.323024.02
2017-02-2412:303023.773028.323023.533027.18
2017-02-2412:00
2017-02-2411:303024.433025.413024.433025.41
2017-02-2411:003024.043025.773023.353024.49
2017-02-2410:303023.153026.013022.643024.00
2017-02-2410:003019.473024.623019.263022.85
2017-02-2409:303016.983021.973016.983020.82
2017-02-2409:003016.883017.443012.893015.81
2017-02-2315:003023.553023.553022.763022.76
2017-02-2314:303017.313023.943017.313023.94
2017-02-2314:003018.223018.613016.323018.53
2017-02-2313:303018.343019.073016.833018.01
2017-02-2313:003014.443018.413014.253018.33
2017-02-2312:303013.243016.003012.793014.41
2017-02-2312:00
2017-02-2311:303014.723015.223014.723015.22
2017-02-2311:003014.333016.343013.263014.59
2017-02-2310:303015.113016.163012.303015.65
2017-02-2310:003017.253017.603014.383015.04
2017-02-2309:303016.833019.113015.723017.44
2017-02-2309:003020.243020.293015.583015.73
2017-02-2215:003022.943022.943020.573020.57
2017-02-2214:303019.843022.923018.523022.59
2017-02-2214:003017.603020.313016.393019.87
2017-02-2213:303015.983019.223015.733017.50
2017-02-2213:003017.273020.133016.133017.40
2017-02-2212:303016.943018.553015.473016.73
2017-02-2212:00
2017-02-2211:303017.753017.753017.253017.25
2017-02-2211:003018.713020.093017.493018.07
2017-02-2210:303023.123023.123018.763018.78
2017-02-2210:003021.303023.763020.443023.12
2017-02-2209:303021.023022.673019.463022.67
2017-02-2209:003024.363027.553019.733021.90
2017-02-2115:003020.223020.993020.223020.99
2017-02-2114:303018.533021.433018.053020.00
2017-02-2114:003017.933019.233016.763018.31
2017-02-2113:303019.063020.593016.553017.92
2017-02-2113:003019.553020.533018.303018.87
2017-02-2112:303019.163019.553016.843018.35
2017-02-2112:00
2017-02-2111:303018.293018.293018.273018.27
2017-02-2111:003016.513019.483015.523018.20
2017-02-2110:303015.083017.923014.133017.65
2017-02-2110:003015.853018.243014.773015.10
2017-02-2109:303016.063017.203014.003015.70
2017-02-2109:003014.273019.203012.203016.15
2017-02-2015:003011.163011.163010.833010.83
2017-02-2014:303009.893012.553008.263009.95
2017-02-2014:003009.083011.603007.613009.96
2017-02-2013:303010.043010.703007.223009.12
2017-02-2013:003009.833011.653008.303010.07
2017-02-2012:303008.033011.103006.683010.21
2017-02-2012:00
2017-02-2011:303006.663006.763006.663006.76
2017-02-2011:003008.783010.493005.033006.70
2017-02-2010:303009.123010.943007.303008.83
2017-02-2010:003009.943011.563008.683009.09
2017-02-2009:303005.673011.363005.673011.36
2017-02-2009:003007.213009.443004.533007.13
2017-02-1715:002998.212998.212995.342995.34
2017-02-1714:302992.842998.882991.232997.19
2017-02-1714:002995.932996.432992.242992.68
2017-02-1713:302991.882995.972991.882994.74
2017-02-1713:002989.412992.592988.682990.72
2017-02-1712:302989.512991.372987.462989.28
2017-02-1712:00
2017-02-1711:302989.932989.932988.612988.61
2017-02-1711:002993.162993.862988.352989.98
2017-02-1710:302993.812994.832991.102992.95
2017-02-1710:002988.582993.682988.582993.68
2017-02-1709:302979.302989.572978.022988.54
2017-02-1709:002984.072984.072977.142980.77

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