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 
2017-05-2615:003181.753181.753179.783179.78
2017-05-2614:303182.453182.533178.623181.77
2017-05-2614:003185.953186.153179.713182.57
2017-05-2613:303183.573186.093182.893186.06
2017-05-2613:003183.193185.733183.023183.54
2017-05-2612:303180.343184.473178.803183.39
2017-05-2612:00
2017-05-2611:303181.203181.203179.803179.80
2017-05-2611:003180.733182.143177.843180.85
2017-05-2610:303180.223183.873179.843180.63
2017-05-2610:003180.313181.703178.503181.50
2017-05-2609:303187.173187.823180.143180.21
2017-05-2609:003191.443191.443183.013187.15
2017-05-2515:003184.513184.513183.163183.16
2017-05-2514:303182.093187.093181.773184.66
2017-05-2514:003181.183183.943181.083182.08
2017-05-2513:303179.143182.703179.063179.82
2017-05-2513:003180.953182.123178.683179.15
2017-05-2512:303182.583183.773179.103180.87
2017-05-2512:00
2017-05-2511:303183.053183.053182.343182.34
2017-05-2511:003181.653183.753180.473182.87
2017-05-2510:303181.903183.293179.583181.73
2017-05-2510:003178.593181.543178.013181.47
2017-05-2509:303174.003180.093173.473178.55
2017-05-2509:003181.613184.553173.133174.00
2017-05-2415:003180.333180.333180.123180.12
2017-05-2414:303177.463180.233175.153180.23
2017-05-2414:003175.753178.663175.393177.45
2017-05-2413:303176.543177.243174.793175.66
2017-05-2413:003175.853176.843174.333176.51
2017-05-2412:303175.233177.573173.993175.84
2017-05-2412:00
2017-05-2411:303172.063172.923172.063172.92
2017-05-2411:003171.653173.373170.133172.06
2017-05-2410:303172.873174.313170.993171.52
2017-05-2410:003172.023174.483170.503172.82
2017-05-2409:303171.033172.563169.033170.85
2017-05-2409:003174.823175.113168.723171.14
2017-05-2315:003167.583167.583166.953166.95
2017-05-2314:303166.543167.433162.153167.43
2017-05-2314:003166.953169.233165.253167.86
2017-05-2313:303165.853168.633165.803166.83
2017-05-2313:003163.433167.343163.303165.71
2017-05-2312:303163.323165.913162.653163.52
2017-05-2312:00
2017-05-2311:303161.953162.423161.953162.42
2017-05-2311:003162.913165.933161.313162.02
2017-05-2310:303158.763164.433158.673162.91
2017-05-2310:003162.673162.733157.373158.69
2017-05-2309:303164.243164.923158.023162.73
2017-05-2309:003168.893168.903162.613163.83
2017-05-2215:003163.883164.333163.883164.33
2017-05-2214:303159.473165.273159.233165.03
2017-05-2214:003162.193162.193158.523159.50
2017-05-2213:303160.293164.123158.773162.19
2017-05-2213:003158.103161.793156.453160.22
2017-05-2212:303155.933158.483152.883157.17
2017-05-2212:00
2017-05-2211:303156.333156.623156.333156.62
2017-05-2211:003156.023156.453152.953156.07
2017-05-2210:303153.393156.783151.983154.73
2017-05-2210:003156.763156.763152.303153.35
2017-05-2209:303158.053160.933155.613155.61
2017-05-2209:003155.143161.923153.823158.05
2017-05-1915:003141.393141.393139.693139.69
2017-05-1914:303136.953142.963134.573142.96
2017-05-1914:003132.883138.213131.423136.89
2017-05-1913:303135.353135.743130.993131.62
2017-05-1913:003132.543135.563132.303135.25
2017-05-1912:303133.573135.173131.333132.54
2017-05-1912:00
2017-05-1911:303131.973133.453131.973133.45
2017-05-1911:003134.703135.483131.323132.05
2017-05-1910:303132.533135.213130.033134.89
2017-05-1910:003135.273135.273130.023132.82
2017-05-1909:303139.543139.543133.523135.21
2017-05-1909:003137.623148.893137.143138.12
2017-05-1815:003121.123121.973121.123121.97
2017-05-1814:303119.963123.533118.363123.33
2017-05-1814:003116.323121.073116.153120.03
2017-05-1813:303116.253118.053114.763117.69
2017-05-1813:003114.603117.493114.473116.25
2017-05-1812:303115.263116.413112.113114.51
2017-05-1812:00
2017-05-1811:303112.783113.343112.783113.34
2017-05-1811:003109.673114.483108.663112.41
2017-05-1810:303109.653111.433108.373109.73
2017-05-1810:003111.703113.263107.483109.84
2017-05-1809:303119.873121.483113.113114.45
2017-05-1809:003110.383120.263098.713119.63
2017-05-1715:003148.333149.263148.333149.26
2017-05-1714:303145.763148.203143.493148.20
2017-05-1714:003144.423145.813142.973145.64
2017-05-1713:303143.503146.243143.333144.52
2017-05-1713:003145.093146.993143.243143.82
2017-05-1712:303148.503149.143144.233145.30
2017-05-1712:00
2017-05-1711:303150.883150.923150.883150.92
2017-05-1711:003150.053151.683148.313151.09
2017-05-1710:303146.573151.513146.523150.21
2017-05-1710:003144.693147.793143.453146.67
2017-05-1709:303141.883145.033140.533143.42
2017-05-1709:003145.683149.573138.493141.50
2017-05-1615:003149.123149.123148.323148.32
2017-05-1614:303146.883149.223144.263149.22
2017-05-1614:003146.163146.763143.913145.55
2017-05-1613:303147.753147.943144.043146.14
2017-05-1613:003145.713147.943144.453147.94
2017-05-1612:303146.043149.003144.063145.54
2017-05-1612:00
2017-05-1611:303145.173145.173144.433144.43
2017-05-1611:003144.793146.743143.203145.19
2017-05-1610:303147.103148.173142.913144.79
2017-05-1610:003153.833153.833147.023148.30
2017-05-1609:303151.053154.483149.503152.53
2017-05-1609:003147.063154.983145.473149.69
2017-05-1515:003144.103144.443144.103144.44
2017-05-1514:303144.233146.393140.403145.45
2017-05-1514:003141.803144.423139.513144.42
2017-05-1513:303144.793145.893138.363141.54
2017-05-1513:003145.713147.523142.913144.83
2017-05-1512:303142.723145.583139.923144.43
2017-05-1512:00
2017-05-1511:303141.613142.153141.613142.15
2017-05-1511:003142.393145.023137.653141.57
2017-05-1510:303141.893144.203139.153142.77
2017-05-1510:003138.173143.763136.023141.89
2017-05-1509:303143.213145.133136.453136.94
2017-05-1509:003151.963152.133140.493142.08
2017-05-1215:003146.333146.333145.633145.63
2017-05-1214:303144.373148.363143.153148.36
2017-05-1214:003142.723145.853140.043145.85
2017-05-1213:303142.683145.313141.343141.50
2017-05-1213:003142.683145.073141.593143.96
2017-05-1212:303143.733144.613136.963142.72
2017-05-1212:00
2017-05-1211:303142.253142.253142.063142.06
2017-05-1211:003144.933146.943141.633142.51
2017-05-1210:303144.763147.573143.193144.51
2017-05-1210:003145.223147.203141.513143.45
2017-05-1209:303145.523150.453143.863146.65
2017-05-1209:003142.073149.793139.743142.66
2017-05-1115:003134.323134.323131.833131.83
2017-05-1114:303133.363137.643130.913134.05
2017-05-1114:003131.633133.813130.103132.14
2017-05-1113:303133.383135.113131.493131.60
2017-05-1113:003133.463135.013131.653133.37
2017-05-1112:303136.393137.723133.473133.47
2017-05-1112:00
2017-05-1111:303133.483133.933133.483133.93
2017-05-1111:003137.963138.643133.283133.54
2017-05-1110:303132.553139.723132.553138.30
2017-05-1110:003130.403134.703128.173133.82
2017-05-1109:303133.903135.603128.773130.35
2017-05-1109:003121.113137.183117.473132.35
2017-05-1015:003130.373130.373129.643129.64
2017-05-1014:303133.643134.543126.883131.84
2017-05-1014:003136.443136.733132.373133.57
2017-05-1013:303136.793137.993134.893136.56
2017-05-1013:003137.403139.203135.403136.89
2017-05-1012:303139.823142.333137.323137.43
2017-05-1012:00
2017-05-1011:303139.973139.973139.333139.33
2017-05-1011:003141.373142.973137.543138.71
2017-05-1010:303140.183143.253138.763141.32
2017-05-1010:003140.583143.143139.223140.30
2017-05-1009:303144.263145.923139.723140.66
2017-05-1009:003149.183150.523144.233144.23
2017-05-0915:003151.343151.343150.803150.80
2017-05-0914:303148.323151.013147.663150.40
2017-05-0914:003152.613152.863148.203149.53
2017-05-0913:303148.523152.803147.253152.51
2017-05-0913:003147.333148.773145.463148.77
2017-05-0912:303149.213150.133144.623147.41
2017-05-0912:00
2017-05-0911:303148.373148.373148.313148.31
2017-05-0911:003148.013150.873147.613149.25
2017-05-0910:303151.373151.373147.773149.37
2017-05-0910:003149.453152.883148.273151.48
2017-05-0909:303149.673152.293146.643150.75
2017-05-0909:003150.423153.523146.183149.54
2017-05-0815:003147.883147.883146.993146.99
2017-05-0814:303143.843147.503142.793147.50
2017-05-0814:003144.023145.873143.653143.77
2017-05-0813:303144.313146.043143.383144.00
2017-05-0813:003144.283147.373144.113144.46
2017-05-0812:303141.963146.223138.843144.14
2017-05-0812:00
2017-05-0811:303143.323143.733143.323143.73
2017-05-0811:003143.013144.603140.643142.17
2017-05-0810:303142.953143.723137.063143.01
2017-05-0810:003142.183144.173140.713142.96
2017-05-0809:303139.133144.313137.473140.73
2017-05-0809:003143.493145.073137.543139.07
2017-05-0215:003114.313114.313114.183114.18
2017-05-0214:303111.543113.813109.943113.71
2017-05-0214:003112.723114.283111.023111.62
2017-05-0213:303111.813113.603110.163112.64
2017-05-0213:003108.123113.403106.683111.84
2017-05-0212:303111.253112.613107.983108.23
2017-05-0212:00
2017-05-0211:303111.063112.073111.063112.07
2017-05-0211:003112.573113.863110.653112.31
2017-05-0210:303113.933116.093111.293112.63
2017-05-0210:003112.273116.533112.253113.84
2017-05-0209:303114.673114.883110.523113.98
2017-05-0209:003113.523116.973109.553115.77
2017-05-0115:003101.673101.673101.163101.16
2017-05-0114:303098.623101.893097.193101.89
2017-05-0114:003095.033098.653095.003097.35
2017-05-0113:303093.753096.503091.873095.11
2017-05-0113:003092.343096.763092.343093.71
2017-05-0112:303096.913098.413092.053092.31
2017-05-0112:00
2017-05-0111:303097.103097.553097.103097.55
2017-05-0111:003101.213101.213097.023097.11
2017-05-0110:303096.983102.573095.443101.12
2017-05-0110:003095.253098.123093.883095.65
2017-05-0109:303091.633096.843089.173095.19
2017-05-0109:003079.403094.493079.403091.62
2017-04-2815:003073.483073.483071.333071.33
2017-04-2814:303075.163083.173071.573072.17
2017-04-2814:003086.813092.013070.603075.08
2017-04-2813:303090.013090.883087.593088.27
2017-04-2813:003089.423092.123087.893088.71
2017-04-2812:303095.733095.883088.303089.38
2017-04-2812:00
2017-04-2811:303094.933094.933093.633093.63
2017-04-2811:003095.593097.993093.513095.14
2017-04-2810:303098.273099.563093.743096.93
2017-04-2810:003096.703099.593093.533098.26
2017-04-2809:303098.433100.773095.543096.72
2017-04-2809:003090.173103.383090.173099.80
2017-04-2715:003098.573098.573097.833097.83
2017-04-2714:303096.213100.063096.033099.02
2017-04-2714:003092.983096.613092.983096.37
2017-04-2713:303091.993094.273091.303092.89
2017-04-2713:003093.273094.333091.733092.02
2017-04-2712:303089.363094.853089.363093.29
2017-04-2712:00
2017-04-2711:303091.403091.403091.283091.28
2017-04-2711:003097.023097.023089.403089.40
2017-04-2710:303095.933100.193094.803095.69
2017-04-2710:003093.323098.863093.323096.11
2017-04-2709:303087.723094.823086.583093.45
2017-04-2709:003094.333094.333078.683086.56
2017-04-2615:003090.503091.133090.503091.13
2017-04-2614:303085.183091.643085.033091.39
2017-04-2614:003083.593086.603083.063086.60
2017-04-2613:303082.693085.783082.693083.57
2017-04-2613:003083.013084.903081.113082.42
2017-04-2612:303080.873084.043079.363083.03
2017-04-2612:00
2017-04-2611:303081.133081.133080.903080.90
2017-04-2611:003081.653082.333078.593079.82
2017-04-2610:303080.753082.433078.503080.33
2017-04-2610:003085.563087.423080.243080.72
2017-04-2609:303083.693087.783082.373085.56
2017-04-2609:003078.823089.003078.203085.16
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

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