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 
2017-11-2015:003573.013575.263573.013575.26
2017-11-2014:303575.073579.233571.653573.92
2017-11-2014:003568.843575.003567.423575.00
2017-11-2013:303573.433574.123565.663565.81
2017-11-2013:003578.473579.623570.643573.48
2017-11-2012:303584.483585.613576.473576.89
2017-11-2012:00
2017-11-2011:303582.153582.153579.773579.77
2017-11-2011:003578.633585.043575.503582.29
2017-11-2010:303576.763581.113573.123578.58
2017-11-2010:003580.633581.363570.633576.79
2017-11-2009:303587.933587.933573.763577.80
2017-11-2009:003574.143602.433565.013584.58
2017-11-1715:003593.803593.803593.123593.12
2017-11-1714:303589.743597.583586.233591.82
2017-11-1714:003591.983594.973584.433589.64
2017-11-1713:303582.733592.033582.373592.00
2017-11-1713:003584.433587.163578.433582.88
2017-11-1712:303576.483586.993576.483584.20
2017-11-1712:00
2017-11-1711:303572.773572.773572.753572.75
2017-11-1711:003586.133588.173572.993574.88
2017-11-1710:303592.853592.853581.743585.68
2017-11-1710:003585.763593.243584.593592.88
2017-11-1709:303592.333592.333580.803585.80
2017-11-1709:003591.303602.663580.493591.96
2017-11-1615:003562.583564.753562.583564.75
2017-11-1614:303559.153569.283556.833565.40
2017-11-1614:003569.693571.103557.453559.74
2017-11-1613:303558.303569.583555.383569.58
2017-11-1613:003557.143561.503556.203557.77
2017-11-1612:303560.413560.413553.943557.01
2017-11-1612:00
2017-11-1611:303557.213557.213554.663554.66
2017-11-1611:003547.273559.653547.203557.46
2017-11-1610:303546.993551.553543.453549.86
2017-11-1610:003540.283549.773538.673547.09
2017-11-1609:303535.303544.403535.303540.10
2017-11-1609:003513.613535.823509.163535.82
2017-11-1515:003531.703531.703530.273530.27
2017-11-1514:303525.273531.933523.193529.60
2017-11-1514:003526.923529.553520.393524.99
2017-11-1513:303523.643531.003523.433529.63
2017-11-1513:003515.473525.063512.873523.49
2017-11-1512:303540.243546.643514.613514.82
2017-11-1512:00
2017-11-1511:303543.333543.333543.023543.02
2017-11-1511:003561.973563.563542.763543.77
2017-11-1510:303562.473568.553561.933564.44
2017-11-1510:003577.003577.383557.903561.76
2017-11-1509:303583.053583.053571.213575.35
2017-11-1509:003598.433602.593584.233584.59
2017-11-1415:003592.513592.513587.803587.80
2017-11-1414:303597.413599.093587.873591.04
2017-11-1414:003596.213601.543594.803597.39
2017-11-1413:303591.603598.773589.653596.22
2017-11-1413:003607.013608.533590.673591.89
2017-11-1412:303611.103617.203605.253607.06
2017-11-1412:00
2017-11-1411:303607.403607.403607.083607.08
2017-11-1411:003605.173611.013603.293607.02
2017-11-1410:303611.093613.013601.883607.73
2017-11-1410:003613.913614.683604.083611.58
2017-11-1409:303593.553614.793590.803611.45
2017-11-1409:003580.953611.263580.763593.60
2017-11-1315:003564.623564.623561.333561.33
2017-11-1314:303571.173575.413557.363564.70
2017-11-1314:003578.053578.283566.863573.12
2017-11-1313:303576.773582.093573.423577.91
2017-11-1313:003589.553592.683576.933576.93
2017-11-1312:303592.133594.813588.723592.07
2017-11-1312:00
2017-11-1311:303591.903591.903591.183591.18
2017-11-1311:003598.873599.693590.343594.36
2017-11-1310:303604.303605.523598.593599.03
2017-11-1310:003595.473604.573591.813604.14
2017-11-1309:303598.013604.083595.023595.02
2017-11-1309:003611.473617.263598.783599.08
2017-11-1015:003619.823619.823618.743618.74
2017-11-1014:303622.373624.043613.213619.76
2017-11-1014:003620.593624.173615.373619.92
2017-11-1013:303617.853625.413617.643620.59
2017-11-1013:003615.503620.203613.433617.68
2017-11-1012:303610.633619.203610.363616.25
2017-11-1012:00
2017-11-1011:303607.153609.683607.153609.68
2017-11-1011:003603.703609.293601.543607.53
2017-11-1010:303616.333627.323602.333606.13
2017-11-1010:003615.063619.333608.473616.16
2017-11-1009:303613.823615.813602.713612.86
2017-11-1009:003617.583618.823582.803613.78
2017-11-0915:003656.293656.293655.083655.08
2017-11-0914:303654.273665.083641.053654.40
2017-11-0914:003687.153687.153652.653652.65
2017-11-0913:303699.063701.623684.713687.15
2017-11-0913:003702.583705.103695.963696.40
2017-11-0912:303700.263705.763697.383702.61
2017-11-0912:00
2017-11-0911:303701.033703.603701.033703.60
2017-11-0911:003700.293704.883696.983701.42
2017-11-0910:303698.493702.863696.803700.35
2017-11-0910:003700.213703.053697.063697.93
2017-11-0909:303701.033704.923696.253699.95
2017-11-0909:003705.313708.323697.163700.89
2017-11-0815:003694.953695.893694.953695.89
2017-11-0814:303685.153697.093685.023696.98
2017-11-0814:003686.393692.343684.053684.79
2017-11-0813:303684.213687.483680.533686.51
2017-11-0813:003684.483684.763681.223683.61
2017-11-0812:303680.353685.093678.803684.48
2017-11-0812:00
2017-11-0811:303679.323679.323677.353677.35
2017-11-0811:003676.483682.433675.543679.63
2017-11-0810:303677.673680.053675.583676.55
2017-11-0810:003676.803680.613676.803677.53
2017-11-0809:303684.813684.813672.613676.89
2017-11-0809:003690.013692.743680.303684.86
2017-11-0715:003698.203698.203695.433695.43
2017-11-0714:303700.543702.493692.903699.17
2017-11-0714:003701.153701.983694.203700.00
2017-11-0713:303703.423704.893700.203701.11
2017-11-0713:003699.943703.553698.943703.55
2017-11-0712:303699.913701.143696.493699.95
2017-11-0712:00
2017-11-0711:303696.313699.243696.313699.24
2017-11-0711:003691.513699.073689.563696.43
2017-11-0710:303693.833696.043689.033691.53
2017-11-0710:003692.753696.113688.963692.84
2017-11-0709:303687.653696.073687.653692.92
2017-11-0709:003687.253693.933684.433687.35
2017-11-0615:003698.363698.363695.843695.84
2017-11-0614:303696.063698.873694.743698.24
2017-11-0614:003693.913700.143690.093698.38
2017-11-0613:303694.653696.423691.063693.98
2017-11-0613:003695.173698.883691.003694.71
2017-11-0612:303694.573698.853688.853695.48
2017-11-0612:00
2017-11-0611:303694.463694.463692.653692.65
2017-11-0611:003689.553698.313686.973695.21
2017-11-0610:303698.443698.443686.543687.50
2017-11-0610:003698.613701.673695.903698.48
2017-11-0609:303704.123706.803697.883698.61
2017-11-0609:003712.053714.783702.913704.39
2017-11-0215:003712.243712.243709.863709.86
2017-11-0214:303709.233713.173708.143712.86
2017-11-0214:003708.203711.763705.073709.28
2017-11-0213:303710.123711.363705.403708.23
2017-11-0213:003707.233711.093707.013709.74
2017-11-0212:303715.503719.313707.033707.19
2017-11-0212:00
2017-11-0211:303717.103717.253717.103717.25
2017-11-0211:003713.863717.803713.693715.03
2017-11-0210:303714.413717.503712.133713.79
2017-11-0210:003716.203716.713712.403714.42
2017-11-0209:303717.363719.243713.773716.28
2017-11-0209:003733.123733.353714.833717.50
2017-11-0115:003722.513725.203722.513725.20
2017-11-0114:303722.123726.323721.083725.25
2017-11-0114:003722.513726.313719.713722.10
2017-11-0113:303721.723725.883721.383723.09
2017-11-0113:003719.063724.823714.953722.17
2017-11-0112:303720.303724.363716.163718.98
2017-11-0112:00
2017-11-0111:303721.093723.143721.093723.14
2017-11-0111:003720.923722.853716.603720.90
2017-11-0110:303717.263721.763715.543721.18
2017-11-0110:003716.573721.953716.183717.23
2017-11-0109:303717.043719.823714.463716.64
2017-11-0109:003721.153723.833711.593715.52
2017-10-3115:003713.873713.873711.323711.32
2017-10-3114:303714.843717.433711.723717.43
2017-10-3114:003713.523718.213713.393714.89
2017-10-3113:303713.483716.333712.603713.45
2017-10-3113:003712.523715.833711.253713.64
2017-10-3112:303711.733715.373709.123712.37
2017-10-3112:00
2017-10-3111:303707.663709.623707.663709.62
2017-10-3111:003707.973712.193706.963708.24
2017-10-3110:303705.153710.103704.423707.67
2017-10-3110:003701.973708.623701.973705.18
2017-10-3109:303696.203702.083696.173701.76
2017-10-3109:003704.483708.623696.423696.65
2017-10-3015:003710.983711.613710.983711.61
2017-10-3014:303708.243714.333706.153713.48
2017-10-3014:003706.823712.483705.483707.74
2017-10-3013:303705.803708.803705.223706.85
2017-10-3013:003712.213712.463705.423705.85
2017-10-3012:303710.223712.763708.153712.12
2017-10-3012:00
2017-10-3011:303708.163708.163705.223705.22
2017-10-3011:003710.223711.033701.513708.62
2017-10-3010:303715.473719.113710.063710.30
2017-10-3010:003717.923720.023714.193715.37
2017-10-3009:303719.763721.923712.263714.79
2017-10-3009:003709.233722.873704.443719.81
2017-10-2715:003696.413696.413696.343696.34
2017-10-2714:303684.763694.453684.733694.12
2017-10-2714:003683.313687.873682.923684.64
2017-10-2713:303684.613688.143681.733683.31
2017-10-2713:003685.093687.543684.053685.09
2017-10-2712:303685.033687.323683.143685.06
2017-10-2712:00
2017-10-2711:303685.923686.443685.923686.44
2017-10-2711:003682.803686.813682.343685.70
2017-10-2710:303683.283686.223679.403682.88
2017-10-2710:003685.743688.003682.363683.31
2017-10-2709:303680.573688.363677.423685.71
2017-10-2709:003686.083688.063677.953680.66
2017-10-2615:003672.313672.313672.033672.03
2017-10-2614:303667.243673.443666.963672.42
2017-10-2614:003669.973673.833667.383669.28
2017-10-2613:303667.883670.363664.503669.95
2017-10-2613:003669.523672.193666.493667.81
2017-10-2612:303667.733672.823665.463669.33
2017-10-2612:00
2017-10-2611:303666.093669.013666.093669.01
2017-10-2611:003662.003668.193658.283666.09
2017-10-2610:303664.223666.833659.143661.94
2017-10-2610:003669.073672.313663.823664.21
2017-10-2609:303673.913674.133668.443668.90
2017-10-2609:003664.913677.473661.123673.99
2017-10-2515:003662.923662.923662.503662.50
2017-10-2514:303664.463667.233657.873661.07
2017-10-2514:003673.163674.913663.473664.54
2017-10-2513:303675.413675.743671.183673.12
2017-10-2513:003675.153677.503672.773675.18
2017-10-2512:303677.853680.433674.473675.12
2017-10-2512:00
2017-10-2511:303678.033680.683678.033680.68
2017-10-2511:003677.113682.013676.593678.08
2017-10-2510:303678.693680.613675.453676.87
2017-10-2510:003680.083681.533676.563678.75
2017-10-2509:303677.763683.453676.383678.16
2017-10-2509:003688.883688.983674.203678.36
2017-10-2415:003677.133677.263677.133677.26
2017-10-2414:303671.723677.393670.323674.64
2017-10-2414:003670.353674.873668.733671.60
2017-10-2413:303666.413672.683666.173669.83
2017-10-2413:003661.953668.903661.543666.38
2017-10-2412:303665.353670.143660.983662.38
2017-10-2412:00
2017-10-2411:303663.713666.443663.713666.44
2017-10-2411:003666.633666.963659.913663.50
2017-10-2410:303663.453669.883662.813666.65
2017-10-2410:003662.333666.093657.843663.46
2017-10-2409:303667.133672.703658.943659.95
2017-10-2409:003663.473672.093655.953663.89
2017-10-2315:003668.313670.483668.313670.48
2017-10-2314:303664.593672.503661.283670.58
2017-10-2314:003668.863669.763651.193662.02
2017-10-2313:303669.903671.953667.543668.60
2017-10-2313:003668.683672.123667.023669.79
2017-10-2312:303672.413676.483665.673670.89
2017-10-2312:00
2017-10-2311:303678.133678.223678.133678.22
2017-10-2311:003674.933677.693669.363674.63
2017-10-2310:303678.153678.893671.013674.35
2017-10-2310:003677.793681.023673.063678.11
2017-10-2309:303670.963679.603668.303677.64
2017-10-2309:003669.633673.743667.503671.00
2017-10-2015:003663.523663.523662.513662.51
2017-10-2014:303659.343663.763656.893661.28
2017-10-2014:003653.553662.673649.443659.65
2017-10-2013:303654.303656.433648.563653.78
2017-10-2013:003658.613658.613650.943654.34
2017-10-2012:303651.213659.133646.053658.53
2017-10-2012:00
2017-10-2011:303654.653654.653654.493654.49
2017-10-2011:003655.763659.763652.813657.00
2017-10-2010:303653.003658.843647.993655.55
2017-10-2010:003660.143662.263642.613653.26
2017-10-2009:303656.753664.373655.703660.12
2017-10-2009:003650.253662.173649.763662.04
2017-10-1915:003678.623681.243678.623681.24
2017-10-1914:303677.433680.293673.923678.76
2017-10-1914:003674.563679.793671.823677.43
2017-10-1913:303674.253680.063673.683674.46
2017-10-1913:003680.303682.703672.893674.02
2017-10-1912:303686.233688.393680.293680.52
2017-10-1912:00
2017-10-1911:303686.303688.973686.303688.97
2017-10-1911:003689.143692.843682.583686.27
2017-10-1910:303691.513692.533685.713689.20
2017-10-1910:003690.733694.913688.043691.51
2017-10-1909:303693.093696.203689.973690.70
2017-10-1909:003696.493702.593689.633693.15
2017-10-1815:003683.753683.753682.943682.94
2017-10-1814:303679.693686.783679.693686.53
2017-10-1814:003684.603684.673679.033682.36
2017-10-1813:303691.123692.273684.473686.90
2017-10-1813:003689.613691.573685.303688.54
2017-10-1812:303691.603691.623686.503689.60
2017-10-1812:00
2017-10-1811:303690.403690.973690.403690.97
2017-10-1811:003693.403693.403687.723690.83
2017-10-1810:303690.473693.303686.823690.83
2017-10-1810:003691.623693.633687.393690.68
2017-10-1809:303690.173692.873682.043691.20
2017-10-1809:003707.923709.003687.633690.33
2017-10-1715:003706.473707.033706.473707.03
2017-10-1714:303707.023709.723702.433704.96
2017-10-1714:003705.013710.563704.493709.55
2017-10-1713:303705.093708.323704.213705.11
2017-10-1713:003702.553708.273700.613705.09
2017-10-1712:303705.583710.053699.943702.71
2017-10-1712:00
2017-10-1711:303706.613706.613706.283706.28
2017-10-1711:003703.093709.673701.423703.64
2017-10-1710:303706.833710.733703.633704.17
2017-10-1710:003711.523715.743705.063706.75
2017-10-1709:303704.873710.583701.903710.58
2017-10-1709:003693.583704.773690.933702.17
2017-10-1615:003679.143679.143678.593678.59
2017-10-1614:303679.243684.433676.233679.18
2017-10-1614:003684.083684.803678.783682.30
2017-10-1613:303683.983684.703680.173684.15
2017-10-1613:003687.103688.753680.073683.79
2017-10-1612:303687.583688.713683.673687.08
2017-10-1612:00
2017-10-1611:303685.543688.013685.543688.01
2017-10-1611:003694.703695.873684.583688.12
2017-10-1610:303697.233697.753692.183694.63
2017-10-1610:003689.753697.943688.583697.65
2017-10-1609:303697.613701.323682.823690.06
2017-10-1609:003701.553713.543694.533700.56

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。 

Twitter