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 
2017-07-2115:003328.413328.413326.713326.71
2017-07-2114:303328.893330.663325.313326.64
2017-07-2114:003326.413330.273326.083328.79
2017-07-2113:303325.873329.313325.843326.50
2017-07-2113:003326.303328.033325.793325.87
2017-07-2112:303324.503328.013324.323324.85
2017-07-2112:00
2017-07-2111:303326.073326.073326.043326.04
2017-07-2111:003327.793328.133325.533327.71
2017-07-2110:303325.073327.703323.953327.60
2017-07-2110:003326.543327.983324.673325.25
2017-07-2109:303327.163328.513323.823326.06
2017-07-2109:003319.473330.203319.063328.29
2017-07-2015:003316.673316.673315.983315.98
2017-07-2014:303318.373319.083314.463317.02
2017-07-2014:003315.483318.103315.243317.02
2017-07-2013:303318.803318.803315.263315.32
2017-07-2013:003319.133319.323315.683318.82
2017-07-2012:303320.443322.193315.473318.90
2017-07-2012:00
2017-07-2011:303320.283320.503320.283320.50
2017-07-2011:003321.893322.913317.603320.19
2017-07-2010:303322.643323.483320.563321.86
2017-07-2010:003322.773324.123320.033322.33
2017-07-2009:303322.793324.713320.943322.89
2017-07-2009:003318.193327.963317.203322.79
2017-07-1915:003314.823315.813314.823315.81
2017-07-1914:303312.053315.173310.233314.78
2017-07-1914:003313.263313.673310.243310.76
2017-07-1913:303314.203315.723311.603313.29
2017-07-1913:003317.433317.433313.673314.20
2017-07-1912:303316.263317.763313.893317.34
2017-07-1912:00
2017-07-1911:303316.303316.303315.953315.95
2017-07-1911:003312.453316.263311.893316.26
2017-07-1910:303307.973313.533307.673312.57
2017-07-1910:003305.453310.093305.453308.06
2017-07-1909:303305.053306.693302.933305.53
2017-07-1909:003305.983307.773302.503305.21
2017-07-1815:003303.923304.313303.923304.31
2017-07-1814:303300.733305.293298.693304.91
2017-07-1814:003301.473302.703299.013300.79
2017-07-1813:303300.823302.953299.643300.14
2017-07-1813:003301.693302.783299.193300.75
2017-07-1812:303304.193304.723299.613300.44
2017-07-1812:00
2017-07-1811:303303.473303.473302.593302.59
2017-07-1811:003302.913305.103301.533303.34
2017-07-1810:303305.183305.313299.663303.05
2017-07-1810:003309.683311.033303.793305.21
2017-07-1809:303311.633312.703309.413309.86
2017-07-1809:003302.893312.023297.223310.51
2017-07-1415:003293.763293.763293.323293.32
2017-07-1414:303292.003294.993291.743294.99
2017-07-1414:003291.933294.083291.713292.03
2017-07-1413:303292.103293.203290.913291.93
2017-07-1413:003291.953292.843290.663292.07
2017-07-1412:303291.793292.623289.963291.95
2017-07-1412:00
2017-07-1411:303293.713294.453293.713294.45
2017-07-1411:003293.083293.903290.153293.52
2017-07-1410:303296.323296.783291.653293.16
2017-07-1410:003298.703300.473294.733294.90
2017-07-1409:303294.863297.743293.883297.15
2017-07-1409:003294.533300.343291.713294.79
2017-07-1315:003296.803296.803296.523296.52
2017-07-1314:303295.153297.623294.423297.62
2017-07-1314:003298.053298.483294.423295.21
2017-07-1313:303295.333298.473295.333296.80
2017-07-1313:003295.923296.693293.763295.31
2017-07-1312:303300.603300.893294.293295.92
2017-07-1312:00
2017-07-1311:303301.903303.153301.903303.15
2017-07-1311:003303.893305.523301.683301.68
2017-07-1310:303304.453305.693303.263303.90
2017-07-1310:003303.293306.063302.003304.53
2017-07-1309:303306.423308.253301.933303.16
2017-07-1309:003310.833310.973304.903306.31
2017-07-1215:003306.833306.833306.463306.46
2017-07-1214:303304.133306.843303.843306.26
2017-07-1214:003302.823305.733301.573304.10
2017-07-1213:303301.883304.543300.413302.62
2017-07-1213:003302.203302.203299.173301.68
2017-07-1212:303307.363308.163298.943302.28
2017-07-1212:00
2017-07-1211:303306.403307.193306.403307.19
2017-07-1211:003307.433309.363305.663306.45
2017-07-1210:303307.923309.443306.063307.40
2017-07-1210:003309.763310.633306.413307.95
2017-07-1209:303308.163311.943308.063309.50
2017-07-1209:003301.273308.573299.883308.10
2017-07-1115:003304.413304.413302.063302.06
2017-07-1114:303302.693303.623300.993303.22
2017-07-1114:003301.023303.903299.763302.69
2017-07-1113:303298.603301.173297.653300.96
2017-07-1113:003302.503303.793297.383297.38
2017-07-1112:303304.113304.533302.223303.69
2017-07-1112:00
2017-07-1111:303303.403304.463303.403304.46
2017-07-1111:003301.113304.593300.573304.47
2017-07-1110:303304.293304.293301.163301.16
2017-07-1110:003302.453306.143301.143302.85
2017-07-1109:303298.853303.023297.693302.46
2017-07-1109:003297.773300.393295.613297.46
2017-07-1015:003300.183300.183298.913298.91
2017-07-1014:303299.363302.403297.873300.31
2017-07-1014:003296.533299.413295.523299.28
2017-07-1013:303298.723300.733296.213296.54
2017-07-1013:003298.283301.273297.433298.93
2017-07-1012:303298.743301.243297.403298.22
2017-07-1012:00
2017-07-1011:303299.343299.343298.033298.03
2017-07-1011:003296.433299.793295.423299.77
2017-07-1010:303296.533297.283294.403296.64
2017-07-1010:003294.303296.673293.603296.62
2017-07-1009:303291.593296.353291.093295.62
2017-07-1009:003293.973295.283290.363291.46
2017-07-0715:003281.073281.073280.473280.47
2017-07-0714:303279.743281.753277.643280.51
2017-07-0714:003277.383279.813277.193279.73
2017-07-0713:303275.673278.733274.903277.16
2017-07-0713:003282.143282.143275.483275.62
2017-07-0712:303278.153282.133277.333282.08
2017-07-0712:00
2017-07-0711:303280.413280.413278.783278.78
2017-07-0711:003281.083281.563278.713280.29
2017-07-0710:303278.743281.573275.923280.93
2017-07-0710:003273.203279.373273.153278.79
2017-07-0709:303272.423277.473272.423273.13
2017-07-0709:003266.403274.553266.403272.28
2017-07-0615:003281.323281.393281.323281.39
2017-07-0614:303279.123282.493278.473282.49
2017-07-0614:003281.363281.843278.653280.35
2017-07-0613:303282.023283.073279.673281.31
2017-07-0613:003278.403282.173277.393282.08
2017-07-0612:303284.073284.493276.343278.21
2017-07-0612:00
2017-07-0611:303283.373283.393283.373283.39
2017-07-0611:003281.913283.673280.773282.97
2017-07-0610:303282.813284.073279.723281.93
2017-07-0610:003282.963285.273280.223282.68
2017-07-0609:303284.943288.273281.653282.97
2017-07-0609:003288.183288.433280.693284.92
2017-07-0515:003282.093282.093281.683281.68
2017-07-0514:303276.143281.873274.823280.39
2017-07-0514:003275.723276.983272.973276.20
2017-07-0513:303277.143277.233273.543276.45
2017-07-0513:003272.683276.973269.993276.97
2017-07-0512:303269.663274.183267.963273.79
2017-07-0512:00
2017-07-0511:303267.923267.923267.303267.30
2017-07-0511:003266.013269.083266.013268.13
2017-07-0510:303275.183277.153262.543266.16
2017-07-0510:003269.323277.793269.323275.27
2017-07-0509:303264.263273.123263.743270.55
2017-07-0509:003255.473267.493255.473264.35
2017-07-0415:003259.003262.593259.003262.59
2017-07-0414:303261.573262.963258.133260.38
2017-07-0414:003272.513273.443259.693261.37
2017-07-0413:303280.393282.993273.033273.03
2017-07-0413:003283.793284.253280.253281.82
2017-07-0412:303283.853285.563281.773283.88
2017-07-0412:00
2017-07-0411:303281.653282.153281.653282.15
2017-07-0411:003281.763282.773277.813281.15
2017-07-0410:303282.633283.663279.633281.78
2017-07-0410:003280.953284.393279.033282.71
2017-07-0409:303293.033293.033280.793280.79
2017-07-0409:003302.893304.513291.583291.58
2017-07-0315:003300.743301.363300.743301.36
2017-07-0314:303298.993300.433297.083300.43
2017-07-0314:003296.003299.193295.843298.95
2017-07-0313:303294.393300.103294.263295.95
2017-07-0313:003297.593298.363294.633295.68
2017-07-0312:303296.703298.203295.433297.47
2017-07-0312:00
2017-07-0311:303296.733296.733296.233296.23
2017-07-0311:003295.633297.593293.823297.46
2017-07-0310:303292.083294.763291.323294.49
2017-07-0310:003291.573295.503291.513292.19
2017-07-0309:303288.173292.783286.763291.45
2017-07-0309:003286.473291.373284.853288.01
2017-06-3015:003278.623278.623278.473278.47
2017-06-3014:303271.353277.623271.023276.90
2017-06-3014:003272.823273.663270.723272.97
2017-06-3013:303269.653274.793269.533272.76
2017-06-3013:003268.513271.943268.513270.97
2017-06-3012:303266.373270.183265.353268.43
2017-06-3012:00
2017-06-3011:303264.383265.843264.383265.84
2017-06-3011:003266.343267.753264.193265.86
2017-06-3010:303261.993267.573261.883266.29
2017-06-3010:003262.563264.693261.203262.08
2017-06-3009:303266.973267.103260.813261.31
2017-06-3009:003260.673268.093259.513266.81
2017-06-2915:003281.623283.613281.623283.61
2017-06-2914:303277.353281.883275.763280.20
2017-06-2914:003278.263279.893276.633277.27
2017-06-2913:303278.843280.313277.743278.15
2017-06-2913:003276.213279.333274.633278.65
2017-06-2912:303274.993277.693273.593275.80
2017-06-2912:00
2017-06-2911:303273.523273.873273.523273.87
2017-06-2911:003271.493274.983271.343273.66
2017-06-2910:303269.363272.823268.903271.54
2017-06-2910:003270.513272.463268.983269.34
2017-06-2909:303271.163274.673270.293270.49
2017-06-2909:003275.843276.673268.543272.57
2017-06-2815:003264.183264.683264.183264.68
2017-06-2814:303268.253268.953262.663264.69
2017-06-2814:003270.573270.573267.113267.45
2017-06-2813:303271.653272.123268.933270.56
2017-06-2813:003268.543272.293268.543270.28
2017-06-2812:303273.543274.603268.303269.19
2017-06-2812:00
2017-06-2811:303273.263273.513273.263273.51
2017-06-2811:003279.073279.333272.343273.47
2017-06-2810:303279.823281.573277.613277.72
2017-06-2810:003278.673281.193277.403279.72
2017-06-2809:303278.873281.473276.983278.65
2017-06-2809:003283.073283.193275.863279.11
2017-06-2715:003291.013291.013288.883288.88
2017-06-2714:303288.013290.613286.713289.57
2017-06-2714:003286.263288.413286.163286.71
2017-06-2713:303288.283288.743285.583286.26
2017-06-2713:003289.443289.963287.193288.20
2017-06-2712:303290.563290.853288.253289.38
2017-06-2712:00
2017-06-2711:303288.513288.513287.563287.56
2017-06-2711:003287.783289.973286.453288.34
2017-06-2710:303286.993289.203285.613287.69
2017-06-2710:003282.773288.663282.773288.25
2017-06-2709:303283.643286.643281.553283.86
2017-06-2709:003293.243293.243282.393284.98
2017-06-2615:003285.093285.093282.973282.97
2017-06-2614:303282.563285.733280.983283.69
2017-06-2614:003282.703283.393281.303281.58
2017-06-2613:303280.793283.253280.793281.27
2017-06-2613:003281.273282.633279.443280.76
2017-06-2612:303277.303283.213277.303281.29
2017-06-2612:00
2017-06-2611:303278.813278.813278.733278.73
2017-06-2611:003276.633278.593275.393277.36
2017-06-2610:303276.033278.243274.253276.63
2017-06-2610:003273.333278.383272.563276.15
2017-06-2609:303273.543275.903269.883273.13
2017-06-2609:003265.293275.053264.683273.23
2017-06-2315:003262.613262.613258.353258.35
2017-06-2314:303255.303263.453254.703262.92
2017-06-2314:003256.403257.793252.693255.24
2017-06-2313:303263.083263.773256.213256.21
2017-06-2313:003267.293267.533261.893263.12
2017-06-2312:303269.313270.133264.813266.07
2017-06-2312:00
2017-06-2311:303268.633268.633267.343267.34
2017-06-2311:003270.693270.853267.193268.82
2017-06-2310:303267.623270.693267.243269.29
2017-06-2310:003273.913275.063267.453267.59
2017-06-2309:303274.033276.393271.043273.80
2017-06-2309:003283.043283.353273.343275.42
2017-06-2215:003278.493278.493276.693276.69
2017-06-2214:303277.013279.873275.813277.60
2017-06-2214:003276.233279.703276.013277.13
2017-06-2213:303276.613278.593275.023277.50
2017-06-2213:003276.423279.273275.063277.90
2017-06-2212:303272.833278.323272.833276.46
2017-06-2212:00
2017-06-2211:303271.913271.913271.363271.36
2017-06-2211:003274.503274.583269.133272.33
2017-06-2210:303270.263274.233269.933272.91
2017-06-2210:003271.953273.193269.943271.71
2017-06-2209:303270.423275.803269.583271.90
2017-06-2209:003269.353270.563261.653270.34
2017-06-2115:003259.843259.843257.833257.83
2017-06-2114:303260.883260.943256.053259.36
2017-06-2114:003258.303261.343257.163259.49
2017-06-2113:303256.143260.823255.853258.41
2017-06-2113:003259.673259.743254.473257.52
2017-06-2112:303266.813267.083257.963259.72
2017-06-2112:00
2017-06-2111:303266.233267.793266.233267.79
2017-06-2111:003268.593268.593263.843265.79
2017-06-2110:303266.463268.943264.593268.68
2017-06-2110:003264.793267.763262.123266.47
2017-06-2109:303261.813267.623259.633264.77
2017-06-2109:003273.263273.423257.533261.75
2017-06-2015:003261.143261.143259.093259.09
2017-06-2014:303257.763260.553256.353260.50
2017-06-2014:003257.673259.903256.023257.51
2017-06-2013:303260.573263.483256.953257.59
2017-06-2013:003252.053260.773251.113260.77
2017-06-2012:303245.433257.343245.383250.99
2017-06-2012:00
2017-06-2011:303241.323241.323241.273241.27
2017-06-2011:003238.023242.173235.883240.77
2017-06-2010:303228.723241.623228.153238.10
2017-06-2010:003228.293230.713226.873228.57
2017-06-2009:303230.203230.893227.123228.20
2017-06-2009:003233.983235.813228.443229.99
2017-06-1915:003218.353218.353217.523217.52
2017-06-1914:303217.513219.013215.353217.12
2017-06-1914:003214.913219.143211.533217.35
2017-06-1913:303212.683215.243212.103213.54
2017-06-1913:003212.003214.303211.263212.76
2017-06-1912:303210.403214.463210.403211.89
2017-06-1912:00
2017-06-1911:303209.793209.793209.083209.08
2017-06-1911:003208.733211.393207.543209.68
2017-06-1910:303208.353210.533207.043208.73
2017-06-1910:003205.543210.183202.993208.36
2017-06-1909:303201.343207.023199.463206.79
2017-06-1909:003197.353202.543196.193201.30
2017-06-1615:003194.243194.243192.083192.08
2017-06-1614:303195.003196.693191.693195.04
2017-06-1614:003197.203197.273193.283195.00
2017-06-1613:303196.453198.263194.593195.94
2017-06-1613:003197.013197.603194.573196.56
2017-06-1612:303195.903198.423194.843197.03
2017-06-1612:00
2017-06-1611:303197.003197.043197.003197.04
2017-06-1611:003199.563199.563195.163197.20
2017-06-1610:303200.153201.173196.703199.45
2017-06-1610:003200.433201.613198.143200.36
2017-06-1609:303200.073200.303197.143200.30
2017-06-1609:003203.043205.493197.903200.28

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