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 
2017-09-2515:003515.263518.893515.263518.89
2017-09-2514:303513.153517.643510.273517.03
2017-09-2514:003513.643514.323509.773513.23
2017-09-2513:303515.713516.193511.723513.65
2017-09-2513:003522.023522.023511.323513.12
2017-09-2512:303516.773524.933513.553519.37
2017-09-2512:00
2017-09-2511:303516.733516.733516.153516.15
2017-09-2511:003503.703519.323501.083515.74
2017-09-2510:303503.923507.253501.993503.82
2017-09-2510:003505.973507.983502.153504.05
2017-09-2509:303504.123511.363500.393505.90
2017-09-2509:003513.183515.323502.843507.16
2017-09-2215:003509.353509.353506.863506.86
2017-09-2214:303505.673513.023504.763507.87
2017-09-2214:003506.353509.853499.763507.05
2017-09-2213:303500.573506.403499.153506.40
2017-09-2213:003502.493506.313498.413500.45
2017-09-2212:303505.433508.953501.073502.25
2017-09-2212:00
2017-09-2211:303508.413509.623508.413509.62
2017-09-2211:003505.593512.163505.373510.96
2017-09-2210:303506.333512.833504.183506.71
2017-09-2210:003501.233511.343501.233506.21
2017-09-2209:303527.303527.483498.753503.76
2017-09-2209:003533.183538.683524.393525.85
2017-09-2115:003543.353543.353543.143543.14
2017-09-2114:303539.113545.283535.873544.50
2017-09-2114:003546.403549.003536.353538.96
2017-09-2113:303551.263552.433543.413543.66
2017-09-2113:003549.563556.083544.483550.05
2017-09-2112:303551.233558.293546.313551.22
2017-09-2112:00
2017-09-2111:303549.503549.813549.503549.81
2017-09-2111:003540.893550.413538.413548.10
2017-09-2110:303538.233545.773535.173540.07
2017-09-2110:003551.923554.613520.363538.26
2017-09-2109:303551.303558.233550.653551.88
2017-09-2109:003566.783569.163538.963553.76
2017-09-2015:003557.143557.143551.383551.38
2017-09-2014:303560.623564.643550.673557.75
2017-09-2014:003569.453569.873550.593557.84
2017-09-2013:303572.133576.853563.313569.52
2017-09-2013:003579.253596.303568.773571.31
2017-09-2012:303579.693582.173569.003575.51
2017-09-2012:00
2017-09-2011:303574.903574.903574.723574.72
2017-09-2011:003578.003578.003569.873571.83
2017-09-2010:303567.473587.233567.333580.68
2017-09-2010:003561.823568.173559.253567.41
2017-09-2009:303565.023566.543559.123559.44
2017-09-2009:003574.353577.333553.293567.74
2017-09-1915:003567.233567.233563.343563.34
2017-09-1914:303564.853571.453560.873568.16
2017-09-1914:003562.313567.623558.523564.97
2017-09-1913:303560.103563.873557.303562.25
2017-09-1913:003561.453564.783558.243560.29
2017-09-1912:303560.463565.263559.773563.96
2017-09-1912:00
2017-09-1911:303560.703561.933560.703561.93
2017-09-1911:003566.913566.913558.593560.76
2017-09-1910:303561.003565.923558.713564.13
2017-09-1910:003562.333564.623555.433561.19
2017-09-1909:303564.923567.783558.213562.30
2017-09-1909:003574.663576.673558.983566.27
2017-09-1515:003547.163547.163546.603546.60
2017-09-1514:303554.673557.363542.593546.51
2017-09-1514:003554.023558.643553.113554.93
2017-09-1513:303557.893561.173552.653556.71
2017-09-1513:003555.983561.493555.773557.76
2017-09-1512:303542.383559.113542.383556.02
2017-09-1512:00
2017-09-1511:303543.503543.503538.423538.42
2017-09-1511:003541.123542.223536.043538.15
2017-09-1510:303544.803546.563537.423538.70
2017-09-1510:003537.893550.333537.373544.79
2017-09-1509:303539.533542.673534.953537.82
2017-09-1509:003508.783542.483506.063539.72
2017-09-1415:003521.743521.883521.743521.88
2017-09-1414:303521.263526.443519.363524.44
2017-09-1414:003528.613530.403518.703520.18
2017-09-1413:303524.703532.543523.803528.63
2017-09-1413:003532.823536.383522.243524.64
2017-09-1412:303544.203544.343523.633532.67
2017-09-1412:00
2017-09-1411:303543.073544.443543.073544.44
2017-09-1411:003548.533550.993542.343542.94
2017-09-1410:303549.973555.793546.353548.76
2017-09-1410:003535.673551.053535.563549.93
2017-09-1409:303533.913546.583520.993535.67
2017-09-1409:003570.983574.303531.383532.44
2017-09-1315:003574.183574.183573.683573.68
2017-09-1314:303578.623589.363570.003572.02
2017-09-1314:003576.813581.523575.233578.73
2017-09-1313:303570.293579.973570.113579.42
2017-09-1313:003569.133573.643566.863571.52
2017-09-1312:303570.183572.393567.583571.69
2017-09-1312:00
2017-09-1311:303572.673574.443572.673574.44
2017-09-1311:003575.103577.253572.213573.94
2017-09-1310:303573.413579.363571.783575.08
2017-09-1310:003561.893575.693561.893573.14
2017-09-1309:303553.543565.763553.543562.01
2017-09-1309:003567.173568.713554.783556.51
2017-09-1215:003559.703559.703556.783556.78
2017-09-1214:303554.413560.093553.633560.09
2017-09-1214:003557.963561.033551.803554.31
2017-09-1213:303556.963561.763554.313558.86
2017-09-1213:003557.843557.943552.703554.48
2017-09-1212:303551.493559.243551.323557.81
2017-09-1212:00
2017-09-1211:303551.813554.003551.813554.00
2017-09-1211:003550.663562.433549.263554.26
2017-09-1210:303547.673553.503545.643551.68
2017-09-1210:003546.693551.593545.643550.32
2017-09-1209:303547.183551.103543.543549.17
2017-09-1209:003543.473555.523540.933546.09
2017-09-1115:003526.363526.363523.513523.51
2017-09-1114:303521.023526.343515.413523.55
2017-09-1114:003521.473523.113516.953521.04
2017-09-1113:303513.543522.723513.463522.57
2017-09-1113:003524.413526.833513.233513.51
2017-09-1112:303526.633528.933523.353524.55
2017-09-1112:00
2017-09-1111:303520.643521.223520.643521.22
2017-09-1111:003527.533528.653518.723520.58
2017-09-1110:303526.993529.913523.683527.53
2017-09-1110:003532.333534.623524.413526.83
2017-09-1109:303511.933540.223511.933532.26
2017-09-1109:003498.973516.773496.823512.87
2017-09-0815:003478.873478.873477.833477.83
2017-09-0814:303475.443479.803474.213479.80
2017-09-0814:003486.553486.803475.323476.41
2017-09-0813:303484.863487.813481.643486.83
2017-09-0813:003481.353485.103479.733484.80
2017-09-0812:303488.703493.103480.683481.35
2017-09-0812:00
2017-09-0811:303491.563491.563489.073489.07
2017-09-0811:003490.713494.913489.203489.25
2017-09-0810:303491.363495.333488.743490.46
2017-09-0810:003493.693497.353487.073491.40
2017-09-0809:303500.213502.583490.273494.74
2017-09-0809:003492.043502.543487.123500.19
2017-09-0715:003492.773497.213492.773497.21
2017-09-0714:303492.863496.963489.123494.30
2017-09-0714:003492.823495.113480.693492.95
2017-09-0713:303495.243498.233489.833495.35
2017-09-0713:003497.283497.913481.233495.30
2017-09-0712:303511.073511.623497.173497.17
2017-09-0712:00
2017-09-0711:303510.133513.163510.133513.16
2017-09-0711:003512.483517.353509.203510.79
2017-09-0710:303511.023511.583500.183509.96
2017-09-0710:003514.823523.023510.023512.10
2017-09-0709:303501.023520.553497.413516.21
2017-09-0709:003495.733504.553477.333501.14
2017-09-0615:003480.633481.143480.633481.14
2017-09-0614:303468.633482.733466.933482.06
2017-09-0614:003465.293474.893464.883470.19
2017-09-0613:303466.743469.873464.883465.64
2017-09-0613:003470.463471.463465.133466.72
2017-09-0612:303454.223472.683454.193467.76
2017-09-0612:00
2017-09-0611:303456.373457.553456.373457.55
2017-09-0611:003449.443456.523446.973456.42
2017-09-0610:303444.413450.273442.083449.36
2017-09-0610:003439.563452.523437.853445.54
2017-09-0609:303437.513446.053433.573439.72
2017-09-0609:003398.063441.373395.693438.54
2017-09-0515:003413.583413.583411.753411.75
2017-09-0514:303417.343419.623407.303412.83
2017-09-0514:003423.963428.343415.783418.93
2017-09-0513:303423.053425.603419.563423.91
2017-09-0513:003414.993426.323412.673421.86
2017-09-0512:303412.573416.753406.653413.99
2017-09-0512:00
2017-09-0511:303412.443412.543412.443412.54
2017-09-0511:003427.473429.633408.273412.59
2017-09-0510:303453.983462.923427.343427.34
2017-09-0510:003446.303455.293440.003455.29
2017-09-0509:303453.433455.843446.403447.63
2017-09-0509:003464.313466.963452.593453.61
2017-09-0415:003470.053470.653470.053470.65
2017-09-0414:303469.723470.863466.033469.95
2017-09-0414:003469.723469.833461.653469.70
2017-09-0413:303465.063469.753463.853469.65
2017-09-0413:003466.413469.803462.633463.94
2017-09-0412:303466.503472.143465.393466.29
2017-09-0412:00
2017-09-0411:303468.313468.543468.313468.54
2017-09-0411:003476.783476.953467.733469.08
2017-09-0410:303462.983477.963462.673476.74
2017-09-0410:003477.593478.303462.123464.13
2017-09-0409:303493.773497.063476.293477.54
2017-09-0409:003511.603513.133493.463493.57
2017-09-0115:003522.783522.783522.063522.06
2017-09-0114:303515.723523.453512.713523.26
2017-09-0114:003511.753515.803509.033514.78
2017-09-0113:303511.753515.983510.173511.85
2017-09-0113:003517.533517.833510.213511.76
2017-09-0112:303515.853521.563514.723517.61
2017-09-0112:00
2017-09-0111:303523.393523.393519.683519.68
2017-09-0111:003515.333527.853515.333520.66
2017-09-0110:303513.323520.033512.113515.50
2017-09-0110:003512.983516.163507.803513.73
2017-09-0109:303496.013521.103494.733512.89
2017-09-0109:003501.393504.443489.143496.18
2017-08-3115:003503.093503.093499.463499.46
2017-08-3114:303506.643508.763499.693506.13
2017-08-3114:003505.613507.293501.403506.72
2017-08-3113:303511.323511.853503.103504.22
2017-08-3113:003513.033513.033507.443508.77
2017-08-3112:303498.743513.013495.283513.01
2017-08-3112:00
2017-08-3111:303497.993497.993495.303495.30
2017-08-3111:003491.283498.153487.343497.96
2017-08-3110:303496.143499.243490.563491.49
2017-08-3110:003497.343498.013490.603496.37
2017-08-3109:303507.493510.083492.163496.48
2017-08-3109:003510.243525.773506.703507.30
2017-08-3015:003506.213506.213500.033500.03
2017-08-3014:303502.353508.913498.183507.44
2017-08-3014:003504.723504.883498.603503.43
2017-08-3013:303505.063506.493500.753504.94
2017-08-3013:003504.543509.073501.653504.96
2017-08-3012:303508.633508.633495.233505.84
2017-08-3012:00
2017-08-3011:303506.443506.443505.683505.68
2017-08-3011:003507.283510.913504.393506.29
2017-08-3010:303504.913510.093497.283507.59
2017-08-3010:003510.633514.493503.193505.79
2017-08-3009:303524.373526.813511.243513.25
2017-08-3009:003534.163540.643518.153524.54
2017-08-2915:003525.113525.113522.983522.98
2017-08-2914:303521.643525.533517.263525.53
2017-08-2914:003519.193525.333518.833520.63
2017-08-2913:303519.513523.383518.223519.07
2017-08-2913:003514.963521.313513.813519.44
2017-08-2912:303509.373517.463509.203515.03
2017-08-2912:00
2017-08-2911:303512.123512.123509.273509.27
2017-08-2911:003509.743513.423505.823512.25
2017-08-2910:303511.253514.993506.703507.17
2017-08-2910:003516.113519.443510.683511.59
2017-08-2909:303516.783518.583512.753518.58
2017-08-2909:003505.143521.153505.113516.73
2017-08-2815:003537.803537.803531.923531.92
2017-08-2814:303529.233537.323528.983536.68
2017-08-2814:003530.203533.243528.073531.94
2017-08-2813:303533.103533.283528.663530.07
2017-08-2813:003534.953535.523529.153530.53
2017-08-2812:303534.193535.283525.693534.96
2017-08-2812:00
2017-08-2811:303533.083536.043533.083536.04
2017-08-2811:003534.343536.353530.223532.94
2017-08-2810:303535.153539.173531.603534.33
2017-08-2810:003539.263544.913531.083535.05
2017-08-2809:303537.213543.213535.813539.40
2017-08-2809:003538.563542.693530.973537.02
2017-08-2515:003518.793518.793515.413515.41
2017-08-2514:303522.103523.903517.463521.10
2017-08-2514:003516.113522.663515.553521.88
2017-08-2513:303519.563520.793514.703518.46
2017-08-2513:003518.263522.713516.453520.55
2017-08-2512:303517.993521.743516.333518.27
2017-08-2512:00
2017-08-2511:303517.263519.883517.263519.88
2017-08-2511:003521.543521.593510.093516.42
2017-08-2510:303523.103523.203517.623520.49
2017-08-2510:003525.543528.153519.493523.21
2017-08-2509:303517.363529.313514.383528.11
2017-08-2509:003521.223524.803502.463517.40
2017-08-2415:003513.773513.773510.813510.81
2017-08-2414:303516.133518.263511.383512.88
2017-08-2414:003514.823516.873512.363516.16
2017-08-2413:303511.343516.273509.353512.17
2017-08-2413:003510.023516.843509.623511.29
2017-08-2412:303507.393511.683502.383510.12
2017-08-2412:00
2017-08-2411:303505.963505.993505.963505.99
2017-08-2411:003504.163506.433501.303505.90
2017-08-2410:303501.863505.833499.793503.81
2017-08-2410:003506.603506.683501.723502.04
2017-08-2409:303504.343508.963499.813506.57
2017-08-2409:003506.543524.053506.233509.47
2017-08-2315:003502.753502.753499.463499.46
2017-08-2314:303510.933511.693501.333503.33
2017-08-2314:003509.633512.683506.563510.62
2017-08-2313:303509.263511.223504.603507.07
2017-08-2313:003508.203513.053504.663509.43
2017-08-2312:303505.443509.923503.753508.21
2017-08-2312:00
2017-08-2311:303507.003509.763507.003509.76
2017-08-2311:003509.813513.643505.213507.10
2017-08-2310:303511.253513.303503.913509.82
2017-08-2310:003517.003519.393509.423512.49
2017-08-2309:303511.293518.573510.163517.00
2017-08-2309:003494.733528.843492.403511.18
2017-08-2215:003463.833463.833457.273457.27
2017-08-2214:303460.033480.243460.033466.92
2017-08-2214:003460.503463.303458.003462.62
2017-08-2213:303465.553465.553457.933460.64
2017-08-2213:003464.123467.003459.793465.64
2017-08-2212:303460.743466.533456.723464.22
2017-08-2212:00
2017-08-2211:303457.613459.053457.613459.05
2017-08-2211:003453.853459.503452.533457.45
2017-08-2210:303459.403462.603453.663453.73
2017-08-2210:003454.193462.133453.993459.23
2017-08-2209:303445.013456.263444.803455.25
2017-08-2209:003436.563450.953435.393443.55
2017-08-2115:003429.323429.693429.323429.69
2017-08-2114:303425.283430.553423.293429.39
2017-08-2114:003426.243429.903423.693425.28
2017-08-2113:303424.743430.383423.263428.58
2017-08-2113:003422.813429.463422.813423.78
2017-08-2112:303416.333424.833415.443423.93
2017-08-2112:00
2017-08-2111:303415.143415.493415.143415.49
2017-08-2111:003414.233416.343409.103414.91
2017-08-2110:303419.243420.463412.963414.13
2017-08-2110:003419.763424.053416.383416.62
2017-08-2109:303414.933424.853414.183419.67
2017-08-2109:003427.983436.543409.953412.30

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