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 
2017-04-2515:003058.343058.343057.363057.36
2017-04-2514:303053.973059.653052.583057.18
2017-04-2514:003045.733053.963045.633053.80
2017-04-2513:303046.813048.293044.653045.68
2017-04-2513:003044.913048.133044.333046.84
2017-04-2512:303045.763047.833044.053044.86
2017-04-2512:00
2017-04-2511:303043.663044.223043.663044.22
2017-04-2511:003044.513047.593042.213043.57
2017-04-2510:303045.663046.733042.633044.76
2017-04-2510:003044.033045.893043.003045.72
2017-04-2509:303046.213049.113041.513043.91
2017-04-2509:003046.153046.873037.973045.14
2017-04-2415:003039.903039.903036.933036.93
2017-04-2414:303038.613042.503038.253039.43
2017-04-2414:003039.293042.533038.333038.33
2017-04-2413:303036.603041.333036.543039.22
2017-04-2413:003039.273040.003036.193036.43
2017-04-2412:303038.613039.983032.973037.96
2017-04-2412:00
2017-04-2411:303039.753039.753038.283038.28
2017-04-2411:003043.953045.033037.103038.31
2017-04-2410:303050.233051.973042.353043.92
2017-04-2410:003054.043055.273050.113051.57
2017-04-2409:303051.103053.933049.523053.93
2017-04-2409:003053.493064.703050.483051.16
2017-04-2115:003044.603044.603044.133044.13
2017-04-2114:303043.213044.393039.603043.16
2017-04-2114:003038.323046.623037.133043.07
2017-04-2113:303039.723041.283036.373038.24
2017-04-2113:003032.913039.603032.873038.50
2017-04-2112:303035.653036.563032.763032.78
2017-04-2112:00
2017-04-2111:303033.263033.773033.263033.77
2017-04-2111:003034.093038.123031.943031.94
2017-04-2110:303041.863041.863032.373035.01
2017-04-2110:003028.063044.493028.023041.62
2017-04-2109:303028.413033.743021.713026.74
2017-04-2109:003036.393046.123025.703027.26
2017-04-2015:003021.123021.123019.413019.41
2017-04-2014:303023.053027.023019.863021.15
2017-04-2014:003028.833033.463018.193024.49
2017-04-2013:303045.483045.483028.643028.64
2017-04-2013:003046.863048.103040.253045.59
2017-04-2012:303053.933054.483046.973048.27
2017-04-2012:00
2017-04-2011:303053.053053.053052.083052.08
2017-04-2011:003055.473056.103051.423051.68
2017-04-2010:303048.493056.673048.253054.14
2017-04-2010:003051.693054.903039.613047.03
2017-04-2009:303057.223061.473051.103052.92
2017-04-2009:003046.653069.863046.263058.44
2017-04-1915:003029.893029.893029.443029.44
2017-04-1914:303025.263031.663023.293028.77
2017-04-1914:003025.933027.273021.473025.31
2017-04-1913:303022.333028.493018.513027.05
2017-04-1913:003020.473026.413020.473022.33
2017-04-1912:303014.493020.823014.223020.72
2017-04-1912:00
2017-04-1911:303013.393013.483013.393013.48
2017-04-1911:003010.793013.843008.643012.70
2017-04-1910:303012.663013.783006.843010.78
2017-04-1910:003014.793017.843009.363012.67
2017-04-1909:303003.173017.083003.003013.59
2017-04-1909:002986.443004.532985.773003.12
2017-04-1815:002986.892986.892985.532985.53
2017-04-1814:302981.642988.482981.642988.21
2017-04-1814:002980.282988.112980.282980.74
2017-04-1813:302975.892981.592973.972981.59
2017-04-1813:002972.302977.022972.302975.86
2017-04-1812:302975.262976.062970.342972.31
2017-04-1812:00
2017-04-1811:302972.982974.282972.982974.28
2017-04-1811:002978.652980.152972.922972.97
2017-04-1810:302983.932983.932978.502978.50
2017-04-1810:002979.832983.872978.522983.75
2017-04-1809:302980.672985.602977.922981.03
2017-04-1809:002959.972985.552959.802981.83
2017-04-1715:002930.872930.872929.122929.12
2017-04-1714:302928.822934.702927.932932.18
2017-04-1714:002925.532928.972924.202928.67
2017-04-1713:302926.612928.262924.032925.63
2017-04-1713:002925.512928.372924.432926.63
2017-04-1712:302919.642927.362918.442926.80
2017-04-1712:00
2017-04-1711:302917.542917.542915.762915.76
2017-04-1711:002918.512921.612915.642916.25
2017-04-1710:302924.402925.032917.182918.50
2017-04-1710:002929.192929.192921.262924.08
2017-04-1709:302925.292930.792924.272929.08
2017-04-1709:002896.082924.402896.082924.40
2017-04-1415:002904.812906.902904.812906.90
2017-04-1414:302909.882910.182901.082904.54
2017-04-1414:002912.272914.102908.672909.79
2017-04-1413:302912.572916.472911.492912.26
2017-04-1413:002914.552918.052911.822913.83
2017-04-1412:302921.782926.542913.062915.85
2017-04-1412:00
2017-04-1411:302920.562920.562920.142920.14
2017-04-1411:002933.072933.102920.442920.55
2017-04-1410:302930.052932.822929.272931.62
2017-04-1410:002930.742932.342928.892929.79
2017-04-1409:302926.492931.992926.272931.99
2017-04-1409:002930.132935.962920.502926.20
2017-04-1315:002938.872938.872935.472935.47
2017-04-1314:302934.852941.052934.442937.73
2017-04-1314:002927.522936.642927.242934.90
2017-04-1313:302929.502930.722925.402927.23
2017-04-1313:002932.632934.362925.962929.73
2017-04-1312:302925.392932.452924.222932.45
2017-04-1312:00
2017-04-1311:302926.702926.702925.822925.82
2017-04-1311:002924.222928.082922.532928.00
2017-04-1310:302925.092927.512920.332924.12
2017-04-1310:002926.392926.632911.702925.16
2017-04-1309:302944.222944.262926.802927.97
2017-04-1309:002922.332946.152922.332944.13
2017-04-1215:002939.272939.272937.332937.33
2017-04-1214:302940.322944.432937.672937.96
2017-04-1214:002937.722940.102932.762940.10
2017-04-1213:302939.612944.552930.662936.42
2017-04-1213:002950.822951.782937.052938.16
2017-04-1212:302950.092955.872947.202950.86
2017-04-1212:00
2017-04-1211:302945.832945.832945.682945.68
2017-04-1211:002942.892952.292941.632944.57
2017-04-1210:302924.032944.022922.762941.51
2017-04-1210:002924.552928.792920.362922.66
2017-04-1209:302931.152938.172921.882923.38
2017-04-1209:002934.382943.872923.542932.66
2017-04-1115:002952.222954.732952.222954.73
2017-04-1114:302955.422956.632947.342951.70
2017-04-1114:002959.512959.632948.022955.40
2017-04-1113:302970.262970.262956.382959.50
2017-04-1113:002963.262974.042960.462967.45
2017-04-1112:302950.912965.062950.562962.25
2017-04-1112:00
2017-04-1111:302953.002953.002952.172952.17
2017-04-1111:002953.092955.302949.852954.29
2017-04-1110:302950.312955.392949.442953.04
2017-04-1110:002946.012956.412943.212950.31
2017-04-1109:302954.992959.582944.512944.83
2017-04-1109:003005.363006.502949.382953.75
2017-04-1015:003014.923015.373014.923015.37
2017-04-1014:303014.943020.803009.363015.35
2017-04-1014:003031.263032.453016.273016.27
2017-04-1013:303038.543039.963029.383032.49
2017-04-1013:003043.473047.103037.433038.51
2017-04-1012:303030.953042.823030.163042.16
2017-04-1012:00
2017-04-1011:303034.043034.043032.713032.71
2017-04-1011:003049.073049.443031.663034.31
2017-04-1010:303053.753054.463046.953049.23
2017-04-1010:003052.753060.643051.343052.76
2017-04-1009:303047.413053.793045.623052.73
2017-04-1009:003073.333075.233044.973047.43
2017-04-0715:003081.033081.033076.753076.75
2017-04-0714:303074.693085.843073.733079.86
2017-04-0714:003072.183074.743066.603074.67
2017-04-0713:303072.053075.343067.883070.93
2017-04-0713:003060.863075.483059.743070.91
2017-04-0712:303065.763069.533060.753063.26
2017-04-0712:00
2017-04-0711:303067.233067.233067.113067.11
2017-04-0711:003076.743076.793065.263067.39
2017-04-0710:303094.443094.443077.013077.01
2017-04-0710:003090.923103.113090.113094.55
2017-04-0709:303091.733094.053087.933091.03
2017-04-0709:003087.123097.063080.523090.60
2017-04-0615:003092.993092.993088.393088.39
2017-04-0614:303099.043099.373089.983093.86
2017-04-0614:003100.253100.273094.153098.80
2017-04-0613:303093.623100.243093.623100.24
2017-04-0613:003092.633101.283092.593095.01
2017-04-0612:303102.053102.503092.713092.71
2017-04-0612:00
2017-04-0611:303105.793106.443105.793106.44
2017-04-0611:003114.233115.553103.303105.27
2017-04-0610:303114.733116.033110.593114.21
2017-04-0610:003115.123120.743112.953114.71
2017-04-0609:303127.753127.753109.403116.43
2017-04-0609:003148.973148.973126.193126.19
2017-04-0515:003167.483167.483166.673166.67
2017-04-0514:303162.323168.423161.263168.42
2017-04-0514:003159.993163.003159.353162.20
2017-04-0513:303150.323161.413150.323161.00
2017-04-0513:003153.353156.463151.163151.40
2017-04-0512:303161.723162.633153.393154.62
2017-04-0512:00
2017-04-0511:303164.173164.253164.173164.25
2017-04-0511:003166.793166.793161.293164.33
2017-04-0510:303164.733168.003162.643166.83
2017-04-0510:003166.893167.973162.643164.66
2017-04-0509:303173.563177.633166.963166.96
2017-04-0509:003173.223180.163165.063173.51
2017-04-0415:003171.073171.073170.663170.66
2017-04-0414:303164.193171.763162.903171.76
2017-04-0414:003156.493165.623155.663164.09
2017-04-0413:303157.033157.323151.073156.14
2017-04-0413:003166.323170.683155.243156.78
2017-04-0412:303190.543190.703166.793166.79
2017-04-0412:00
2017-04-0411:303189.543189.543189.163189.16
2017-04-0411:003189.713192.863186.653188.25
2017-04-0410:303198.543199.863188.153189.62
2017-04-0410:003199.903203.253197.893199.80
2017-04-0409:303201.613204.313196.043198.47
2017-04-0409:003217.003217.223190.113202.97
2017-04-0315:003216.373216.373213.163213.16
2017-04-0314:303219.633222.393214.863215.27
2017-04-0314:003202.633219.603200.873219.57
2017-04-0313:303205.073206.693201.343201.34
2017-04-0313:003208.443211.153202.923205.01
2017-04-0312:303212.453219.703204.623208.53
2017-04-0312:00
2017-04-0311:303211.073211.353211.073211.35
2017-04-0311:003213.513218.863194.023212.38
2017-04-0310:303222.433230.293210.513213.15
2017-04-0310:003218.373223.653216.463222.42
2017-04-0309:303208.343221.123204.363219.60
2017-04-0309:003210.183220.813205.043207.19
2017-03-3115:003203.593203.593200.983200.98
2017-03-3114:303201.933204.733199.883200.58
2017-03-3114:003206.293207.303198.263203.16
2017-03-3113:303210.183212.793206.283207.65
2017-03-3113:003206.733211.933206.133210.21
2017-03-3112:303204.413211.873204.363208.11
2017-03-3112:00
2017-03-3111:303207.203207.203205.223205.22
2017-03-3111:003203.313205.773201.443205.73
2017-03-3110:303199.093206.743199.063202.35
2017-03-3110:003196.303201.483195.313197.80
2017-03-3109:303195.583199.843194.213194.96
2017-03-3109:003190.153198.663189.243195.24
2017-03-3015:003178.273178.273176.133176.13
2017-03-3014:303174.353178.543174.213178.08
2017-03-3014:003183.733184.753173.953174.41
2017-03-3013:303186.753189.183183.783184.02
2017-03-3013:003184.933191.503179.033186.66
2017-03-3012:303193.123195.993183.693183.69
2017-03-3012:00
2017-03-3011:303195.453195.453193.613193.61
2017-03-3011:003194.753196.413191.673195.06
2017-03-3010:303180.163195.433180.163194.78
2017-03-3010:003178.093181.223175.003181.22
2017-03-3009:303172.603179.733171.813178.20
2017-03-3009:003175.253183.953172.283173.84
2017-03-2915:003186.793186.793185.183185.18
2017-03-2914:303183.153187.723181.593187.11
2017-03-2914:003181.733185.463181.333184.83
2017-03-2913:303182.983185.803181.573182.34
2017-03-2913:003176.903182.993176.683181.59
2017-03-2912:303176.943178.983175.083176.81
2017-03-2912:00
2017-03-2911:303177.453177.453177.283177.28
2017-03-2911:003177.583177.773173.803177.47
2017-03-2910:303174.863177.363174.363177.29
2017-03-2910:003170.833176.733169.053176.13
2017-03-2909:303173.623176.303169.383170.69
2017-03-2909:003170.243178.253168.253172.36
2017-03-2815:003177.053178.083177.053178.08
2017-03-2814:303177.113178.353173.743178.22
2017-03-2814:003171.543178.393170.213177.10
2017-03-2813:303171.493172.543167.693171.38
2017-03-2813:003171.923175.213169.653171.54
2017-03-2812:303176.613177.623169.473173.17
2017-03-2812:00
2017-03-2811:303172.923173.993172.923173.99
2017-03-2811:003171.513173.053169.753172.92
2017-03-2810:303167.853172.623166.873171.56
2017-03-2810:003166.263169.583164.283167.82
2017-03-2809:303162.293167.253158.733166.04
2017-03-2809:003150.633163.983150.633160.97
2017-03-2715:003144.493144.493143.623143.62
2017-03-2714:303145.413147.893143.613146.43
2017-03-2714:003145.183148.093143.683145.45
2017-03-2713:303146.863148.813145.123145.17
2017-03-2713:003150.253150.453146.783148.08
2017-03-2712:303148.253150.803148.073150.14
2017-03-2712:00
2017-03-2711:303151.183151.183148.963148.96
2017-03-2711:003146.893151.063145.463151.06
2017-03-2710:303141.273147.113141.273147.11
2017-03-2710:003146.013147.273140.303141.25
2017-03-2709:303151.853154.763145.873145.87
2017-03-2709:003143.643157.633141.613151.91
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

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