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 
2017-02-2115:003020.223020.993020.223020.99
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
2017-02-1615:002982.152982.152979.932979.93
2017-02-1614:302977.642982.972976.052982.97
2017-02-1614:002976.452978.512975.492977.47
2017-02-1613:302974.742976.762974.182975.14
2017-02-1613:002980.132980.132974.692976.05
2017-02-1612:302974.312979.782973.602978.68
2017-02-1612:00
2017-02-1611:302974.342975.412974.342975.41
2017-02-1611:002973.962976.122972.722974.89
2017-02-1610:302977.692979.172973.502974.23
2017-02-1610:002979.582981.052977.252977.81
2017-02-1609:302976.062981.002975.922979.17
2017-02-1609:002978.932980.132974.562975.95
2017-02-1515:002979.442979.442979.172979.17
2017-02-1514:302976.782979.392975.372978.37
2017-02-1514:002979.592979.732975.072975.47
2017-02-1513:302975.432979.952975.432978.28
2017-02-1513:002978.822979.852973.902975.32
2017-02-1512:302979.592980.152976.542980.15
2017-02-1512:00
2017-02-1511:302980.652980.652980.362980.36
2017-02-1511:002982.492983.412979.072980.48
2017-02-1510:302981.192983.392979.362982.63
2017-02-1510:002984.622984.872979.102981.19
2017-02-1509:302985.032986.142982.142984.52
2017-02-1509:002986.112987.362981.772984.94
2017-02-1415:002976.272976.272975.922975.92
2017-02-1414:302978.672978.672973.612976.02
2017-02-1414:002975.842979.172974.112978.58
2017-02-1413:302975.362976.692974.152975.94
2017-02-1413:002977.602979.502976.232976.49
2017-02-1412:302985.692985.692975.492977.68
2017-02-1412:00
2017-02-1411:302983.602984.172983.602984.17
2017-02-1411:002981.682985.432981.472984.93
2017-02-1410:302984.722984.772981.032981.71
2017-02-1410:002984.712985.002981.362983.33
2017-02-1409:302981.612985.312978.882984.75
2017-02-1409:002989.782989.782980.502981.86
2017-02-1315:002980.522980.522977.902977.90
2017-02-1314:302981.762982.232976.602978.73
2017-02-1314:002978.992982.232978.342981.76
2017-02-1313:302983.772984.712978.432979.03
2017-02-1313:002981.322984.702980.842983.81
2017-02-1312:302982.242985.892979.372981.68
2017-02-1312:00
2017-02-1311:302984.842984.842984.822984.82
2017-02-1311:002980.792984.762978.962984.76
2017-02-1310:302975.782981.302974.072980.81
2017-02-1310:002972.792976.032972.692974.38
2017-02-1309:302973.612974.282969.572972.82
2017-02-1309:002973.512974.842965.202973.48
2017-02-1015:002955.132955.132954.452954.45
2017-02-1014:302943.412956.222942.302956.22
2017-02-1014:002955.032956.202935.632942.00
2017-02-1013:302964.022966.352949.982955.01
2017-02-1013:002968.572969.292966.252966.46
2017-02-1012:302970.142971.772968.342968.58
2017-02-1012:00
2017-02-1011:302969.192969.192967.052967.05
2017-02-1011:002968.712969.092966.502968.92
2017-02-1010:302966.212968.962964.772968.64
2017-02-1010:002965.812968.452965.092966.30
2017-02-1009:302967.942969.782964.612967.08
2017-02-1009:002962.872969.552958.892967.97
2017-02-0915:002947.162947.162945.982945.98
2017-02-0914:302945.772948.382944.012946.74
2017-02-0914:002941.552947.302941.292945.63
2017-02-0913:302939.802942.092937.562941.54
2017-02-0913:002939.342940.772938.292938.60
2017-02-0912:302937.492940.982936.862939.37
2017-02-0912:00
2017-02-0911:302935.982936.622935.982936.62
2017-02-0911:002935.402937.372934.202935.94
2017-02-0910:302932.482936.802932.382935.31
2017-02-0910:002930.862933.932930.692933.65
2017-02-0909:302934.282935.822928.002930.85
2017-02-0909:002927.622934.272923.702934.27
2017-02-0815:002927.892927.892927.472927.47
2017-02-0814:302920.702928.432920.102928.43
2017-02-0814:002920.172922.372920.172920.77
2017-02-0813:302921.182922.042918.872921.45
2017-02-0813:002915.162922.752913.822922.43
2017-02-0812:302910.492917.322909.542915.13
2017-02-0812:00
2017-02-0811:302907.232907.232906.992906.99
2017-02-0811:002904.592907.462904.592907.21
2017-02-0810:302903.422904.862902.062904.52
2017-02-0810:002906.492907.782902.772903.48
2017-02-0809:302906.972908.292904.752906.52
2017-02-0809:002901.972907.922900.462905.59
2017-02-0715:002899.342899.522899.342899.52
2017-02-0714:302902.602903.222898.412900.38
2017-02-0714:002904.382905.302899.512902.54
2017-02-0713:302901.432904.692901.322902.89
2017-02-0713:002900.672902.892899.422902.64
2017-02-0712:302899.052900.722897.472900.66
2017-02-0712:00
2017-02-0711:302900.182900.182898.512898.51
2017-02-0711:002900.892901.742898.412900.29
2017-02-0710:302897.942902.402897.922899.59
2017-02-0710:002897.762899.002895.922899.00
2017-02-0709:302902.632902.632896.022897.43
2017-02-0709:002900.622903.192899.212901.30
2017-02-0615:002918.412919.622918.412919.62
2017-02-0614:302920.072920.532917.682918.62
2017-02-0614:002928.042928.042917.362918.37
2017-02-0613:302925.152927.852924.642926.73
2017-02-0613:002926.442927.912924.102925.21
2017-02-0612:302925.882927.452924.702926.31
2017-02-0612:00
2017-02-0611:302929.812929.812929.292929.29
2017-02-0611:002927.902929.892926.592929.64
2017-02-0610:302930.172930.272926.272926.53
2017-02-0610:002933.362933.362925.262930.06
2017-02-0609:302931.272934.712931.072933.67
2017-02-0609:002930.042937.102928.442931.18
2017-02-0315:002913.122913.122911.232911.23
2017-02-0314:302911.552914.102910.612913.06
2017-02-0314:002909.512912.832909.512912.74
2017-02-0313:302912.512913.962909.182909.28
2017-02-0313:002912.072913.742910.492913.74
2017-02-0312:302908.192914.482908.192912.14
2017-02-0312:00
2017-02-0311:302911.802911.802909.952909.95
2017-02-0311:002918.002918.342910.812911.92
2017-02-0310:302915.882919.172914.212916.66
2017-02-0310:002921.452925.912915.912917.20
2017-02-0309:302919.812923.572919.812921.34
2017-02-0309:002914.442921.872912.522919.44
2017-02-0215:002908.122909.042908.122909.04
2017-02-0214:302915.442915.442906.502908.72
2017-02-0214:002916.842917.202914.102914.10
2017-02-0213:302917.812919.302916.412918.26
2017-02-0213:002918.152921.672916.442918.99
2017-02-0212:302926.652926.952916.592918.22
2017-02-0212:00
2017-02-0211:302930.132930.132929.232929.23
2017-02-0211:002922.252930.052921.502928.82
2017-02-0210:302918.502922.482917.852921.12
2017-02-0210:002917.682920.552916.322918.56
2017-02-0209:302920.382922.052917.362917.64
2017-02-0209:002917.952924.632916.822920.31
2017-02-0115:002907.442908.872907.442908.87
2017-02-0114:302907.352908.922905.112907.61
2017-02-0114:002904.772907.812903.442905.88
2017-02-0113:302904.452906.232903.382906.04
2017-02-0113:002902.022905.472900.352904.40
2017-02-0112:302898.372902.822898.372900.73
2017-02-0112:00
2017-02-0111:302898.002898.002897.942897.94
2017-02-0111:002900.382900.902897.882897.88
2017-02-0110:302901.942901.942897.892900.49
2017-02-0110:002901.842904.172900.462900.67
2017-02-0109:302893.232903.122892.132903.12
2017-02-0109:002884.632892.562883.642892.00
2017-01-3115:002899.092899.092897.812897.81
2017-01-3114:302896.612901.572896.612898.74
2017-01-3114:002900.282901.212897.802897.80
2017-01-3113:302897.302901.082895.292900.42
2017-01-3113:002898.742899.942897.042897.30
2017-01-3112:302901.442903.222895.152898.84
2017-01-3112:00
2017-01-3111:302906.652906.662906.652906.66
2017-01-3111:002908.562908.982904.602906.64
2017-01-3110:302908.362910.892907.282908.53
2017-01-3110:002909.392911.602907.762908.39
2017-01-3109:302903.992909.292903.802908.01
2017-01-3109:002897.052904.572897.052902.80
2017-01-3015:002920.882920.882920.722920.72
2017-01-3014:302920.992923.122919.242920.65
2017-01-3014:002920.282923.212920.172922.21
2017-01-3013:302918.962922.122918.962920.25
2017-01-3013:002918.942921.082918.292919.10
2017-01-3012:302918.462920.582917.022918.87
2017-01-3012:00
2017-01-3011:302918.232918.522918.232918.52
2017-01-3011:002917.792919.452916.812918.30
2017-01-3010:302918.202919.212914.712917.63
2017-01-3010:002918.162919.672916.482917.01
2017-01-3009:302918.302919.292916.852918.08
2017-01-3009:002913.202919.932912.042918.36
2017-01-2715:002911.262911.262909.772909.77
2017-01-2714:302908.122911.372908.122911.37
2017-01-2714:002911.832911.832907.952907.98
2017-01-2713:302912.732912.922910.202910.57
2017-01-2713:002911.002913.572911.002912.72
2017-01-2712:302911.002914.612910.102912.39
2017-01-2712:00
2017-01-2711:302909.842910.912909.842910.91
2017-01-2711:002910.002911.332908.102911.33
2017-01-2710:302908.992910.312907.282909.92
2017-01-2710:002907.762910.302906.932910.30
2017-01-2709:302907.632910.202907.332907.81
2017-01-2709:002913.192913.662906.822908.86
2017-01-2615:002908.542908.542905.962905.96
2017-01-2614:302908.432909.162906.142908.39
2017-01-2614:002906.022908.542905.632907.16
2017-01-2613:302904.792908.532904.642906.27
2017-01-2613:002905.022906.222903.992904.82
2017-01-2612:302903.082905.672901.942904.62
2017-01-2612:00
2017-01-2611:302899.862900.002899.862900.00
2017-01-2611:002899.052901.962898.972899.91
2017-01-2610:302896.812900.962895.322900.33
2017-01-2610:002898.932900.282895.822896.99
2017-01-2609:302895.982901.082895.982899.05
2017-01-2609:002900.682901.592894.152894.49
2017-01-2515:002880.722881.682880.722881.68
2017-01-2514:302879.912880.972878.382880.96
2017-01-2514:002878.322879.952876.812879.95
2017-01-2513:302876.322878.662875.052878.29
2017-01-2513:002875.792878.192874.192876.30
2017-01-2512:302875.992877.592873.692875.82
2017-01-2512:00
2017-01-2511:302874.782874.782873.442873.44
2017-01-2511:002877.162878.052873.032874.68
2017-01-2510:302872.562876.482872.422875.86
2017-01-2510:002875.282875.812872.762872.76
2017-01-2509:302873.932875.832871.442875.83
2017-01-2509:002872.582874.222870.312873.98
2017-01-2415:002851.832851.832849.902849.90
2017-01-2414:302851.002851.282848.652850.73
2017-01-2414:002853.892853.892848.362850.85
2017-01-2413:302853.612856.002852.182852.60
2017-01-2413:002852.792855.252852.072853.66
2017-01-2412:302853.492854.522851.302854.12
2017-01-2412:00
2017-01-2411:302855.902856.032855.902856.03
2017-01-2411:002853.822857.262853.642855.75
2017-01-2410:302856.202857.692853.842853.84
2017-01-2410:002857.352858.762855.532856.12
2017-01-2409:302847.452857.632847.452855.79
2017-01-2409:002855.542855.542843.102847.48
2017-01-2315:002858.222858.332858.222858.33
2017-01-2314:302862.912864.422857.882859.83
2017-01-2314:002863.782864.442861.632862.88
2017-01-2313:302862.922863.962861.552863.78
2017-01-2313:002863.462864.632861.632863.14
2017-01-2312:302864.422866.732863.282864.66
2017-01-2312:00
2017-01-2311:302861.572863.022861.572863.02
2017-01-2311:002862.302863.112860.012861.51
2017-01-2310:302862.752863.542858.512862.24
2017-01-2310:002856.622862.852855.642862.78
2017-01-2309:302855.752857.512853.042856.57
2017-01-2309:002859.992865.712853.152855.48
2017-01-2015:002854.942854.942852.982852.98
2017-01-2014:302851.462856.902851.032854.95
2017-01-2014:002851.462852.442849.762851.39
2017-01-2013:302848.312851.412847.972850.15
2017-01-2013:002848.902850.412847.292848.27
2017-01-2012:302844.062851.052844.062848.99
2017-01-2012:00
2017-01-2011:302846.272846.272845.342845.34
2017-01-2011:002843.552846.422842.542846.16
2017-01-2010:302845.022845.392842.282843.54
2017-01-2010:002846.232847.522842.482844.55
2017-01-2009:302843.502848.802842.502847.42
2017-01-2009:002844.852845.662840.832842.95
2017-01-1915:002849.682849.822849.682849.82
2017-01-1914:302849.022851.972846.882851.85
2017-01-1914:002850.072852.102848.772849.18
2017-01-1913:302848.402850.212847.232848.75
2017-01-1913:002850.132851.342846.372848.45
2017-01-1912:302853.822855.512845.662850.22
2017-01-1912:00
2017-01-1911:302854.002854.362854.002854.36
2017-01-1911:002855.962857.552852.432852.69
2017-01-1910:302859.992860.312855.192855.97
2017-01-1910:002851.882859.912851.882859.87
2017-01-1909:302855.142855.792850.822852.12
2017-01-1909:002839.222855.152837.852853.70
2017-01-1815:002823.582824.152823.582824.15
2017-01-1814:302818.312823.792817.102822.18
2017-01-1814:002809.502818.172808.252818.17
2017-01-1813:302811.642813.772807.842809.43
2017-01-1813:002809.972811.702807.602810.34
2017-01-1812:302803.832811.312803.832809.89
2017-01-1812:00
2017-01-1811:302802.972804.092802.972804.09
2017-01-1811:002802.642806.142801.462804.43
2017-01-1810:302799.762803.702798.012802.65
2017-01-1810:002795.162799.952792.312799.86
2017-01-1809:302803.622804.832794.862794.97
2017-01-1809:002806.492811.972802.082802.13

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