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 
2017-01-1915:002849.682849.822849.682849.82
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
2017-01-1715:002824.662824.832824.662824.83
2017-01-1714:302825.892827.162822.482823.29
2017-01-1714:002831.252832.672825.612826.89
2017-01-1713:302832.132834.252828.902831.25
2017-01-1713:002833.792834.652830.482832.13
2017-01-1712:302838.392838.392831.692835.26
2017-01-1712:00
2017-01-1711:302839.782840.922839.782840.92
2017-01-1711:002840.422843.442839.702839.70
2017-01-1710:302837.362841.472835.592840.48
2017-01-1710:002829.262838.782828.532838.78
2017-01-1709:302828.682834.612825.362827.94
2017-01-1709:002844.422846.702828.492828.80
2017-01-1615:002856.282856.282855.952855.95
2017-01-1614:302858.292859.252856.302856.41
2017-01-1614:002857.412858.902854.982857.14
2017-01-1613:302856.392858.012855.162857.25
2017-01-1613:002854.252857.732852.762857.73
2017-01-1612:302859.762860.982852.932853.02
2017-01-1612:00
2017-01-1611:302862.922862.922862.842862.84
2017-01-1611:002868.702869.062862.822862.87
2017-01-1610:302867.402869.892867.142868.72
2017-01-1610:002871.742871.742866.352868.57
2017-01-1609:302875.482876.592870.442870.48
2017-01-1609:002873.172878.132870.802875.68
2017-01-1315:002885.332885.432885.332885.43
2017-01-1314:302876.582885.602875.242885.29
2017-01-1314:002870.822877.032869.182876.56
2017-01-1313:302872.492872.612868.132870.79
2017-01-1313:002871.452874.142870.622872.40
2017-01-1312:302867.962875.192867.962871.39
2017-01-1312:00
2017-01-1311:302867.032867.032865.732865.73
2017-01-1311:002868.912868.912865.272867.17
2017-01-1310:302872.732874.952867.842867.84
2017-01-1310:002864.292872.952863.092872.75
2017-01-1309:302862.512866.032859.062864.23
2017-01-1309:002869.262873.702863.052864.27
2017-01-1215:002882.702884.382882.702884.38
2017-01-1214:302882.872884.072880.862883.46
2017-01-1214:002879.452884.922879.452884.14
2017-01-1213:302879.662881.192878.332880.67
2017-01-1213:002882.422883.382878.152879.59
2017-01-1212:302893.372894.532882.252882.49
2017-01-1212:00
2017-01-1211:302894.402894.442894.402894.44
2017-01-1211:002892.642896.302892.152894.66
2017-01-1210:302888.642894.342888.642892.70
2017-01-1210:002884.232889.652882.982888.63
2017-01-1209:302879.132884.052878.952882.80
2017-01-1209:002891.172895.462879.292879.29
2017-01-1115:002900.882900.882900.712900.71
2017-01-1114:302898.942900.872898.092899.76
2017-01-1114:002899.812901.122898.502898.91
2017-01-1113:302898.902900.842898.422899.91
2017-01-1113:002901.882903.302898.822898.93
2017-01-1112:302905.772906.132900.792902.98
2017-01-1112:00
2017-01-1111:302903.172903.172901.142901.14
2017-01-1111:002901.782904.362901.222903.16
2017-01-1110:302903.052904.212901.092901.68
2017-01-1110:002903.412905.892901.262902.96
2017-01-1109:302908.982910.772901.882904.70
2017-01-1109:002903.122908.492900.872907.26
2017-01-1015:002906.142906.142903.532903.53
2017-01-1014:302902.402907.212900.932906.57
2017-01-1014:002904.512904.982900.882902.54
2017-01-1013:302897.982904.502896.552904.38
2017-01-1013:002895.662899.722894.542898.10
2017-01-1012:302906.842906.842895.582895.79
2017-01-1012:00
2017-01-1011:302907.412907.412907.002907.00
2017-01-1011:002905.122909.682904.342907.79
2017-01-1010:302896.642906.392895.902906.39
2017-01-1010:002899.532899.532888.622896.78
2017-01-1009:302909.852909.892895.722898.04
2017-01-1009:002907.342915.602906.692909.72
2017-01-0615:002896.932896.932894.912894.91
2017-01-0614:302897.862900.652893.432897.02
2017-01-0614:002902.032906.942895.652896.55
2017-01-0613:302915.482915.482900.032902.11
2017-01-0613:002925.302925.602913.962914.16
2017-01-0612:302927.032930.102921.302924.25
2017-01-0612:00
2017-01-0611:302932.002932.422932.002932.42
2017-01-0611:002918.412933.892918.222930.77
2017-01-0610:302914.062918.092908.362917.48
2017-01-0610:002905.012914.152904.972912.75
2017-01-0609:302893.442906.342891.752906.09
2017-01-0609:002897.002897.112883.472893.35
2017-01-0515:002901.412903.332901.412903.33
2017-01-0514:302894.412901.752889.352901.75
2017-01-0514:002892.562895.342888.502892.96
2017-01-0513:302888.062895.522887.942892.69
2017-01-0513:002888.902893.952887.102887.93
2017-01-0512:302886.832900.542885.132892.00
2017-01-0512:00
2017-01-0511:302886.942886.942885.602885.60
2017-01-0511:002880.392888.382878.872885.75
2017-01-0510:302875.002881.712875.002879.28
2017-01-0510:002872.082876.842867.712874.95
2017-01-0509:302869.612875.232868.542872.13
2017-01-0509:002860.032870.002857.982869.88
2017-01-0415:002848.672849.142848.672849.14
2017-01-0414:302849.902852.572848.702849.94
2017-01-0414:002845.332852.182845.332851.20
2017-01-0413:302845.212846.912843.222846.61
2017-01-0413:002844.242846.832843.002843.83
2017-01-0412:302845.692846.582841.612844.14
2017-01-0412:00
2017-01-0411:302846.082846.082845.552845.55
2017-01-0411:002842.862847.092842.832845.97
2017-01-0410:302842.672846.752841.042842.89
2017-01-0410:002831.392843.012831.392843.00
2017-01-0409:302827.772832.952823.872832.95
2017-01-0409:002813.312832.382813.312826.87
2016-12-3015:002792.742792.742791.802791.80
2016-12-3014:302790.642794.122790.072792.61
2016-12-3014:002793.412794.102790.052792.25
2016-12-3013:302792.012794.212790.372793.45
2016-12-3013:002789.092793.422787.782793.28
2016-12-3012:302781.692788.932781.692787.79
2016-12-3012:00
2016-12-3011:302782.312782.312781.022781.02
2016-12-3011:002779.162782.232778.792780.90
2016-12-3010:302774.892780.532774.792779.06
2016-12-3010:002774.902775.312772.962774.76
2016-12-3009:302772.522777.262769.402774.72
2016-12-3009:002775.422775.422766.622772.41
2016-12-2915:002777.772777.772776.432776.43
2016-12-2914:302777.272780.032776.932778.76
2016-12-2914:002775.642778.722774.522777.42
2016-12-2913:302774.292775.622771.812774.34
2016-12-2913:002778.802780.282773.042773.04
2016-12-2912:302780.212782.212777.062778.82
2016-12-2912:00
2016-12-2911:302781.672783.092781.672783.09
2016-12-2911:002776.482783.392775.002782.85
2016-12-2910:302777.362777.912771.942776.59
2016-12-2910:002782.132783.012774.862775.97
2016-12-2909:302780.372786.642779.122783.41
2016-12-2909:002792.542797.022779.772781.74
2016-12-2815:002799.052799.052797.132797.13
2016-12-2814:302795.622800.542793.842800.54
2016-12-2814:002793.312796.552793.312795.53
2016-12-2813:302791.892794.652791.212794.65
2016-12-2813:002789.742793.762788.322791.98
2016-12-2812:302788.472791.262787.162789.71
2016-12-2812:00
2016-12-2811:302788.872788.872787.272787.27
2016-12-2811:002785.472790.062783.882787.31
2016-12-2810:302782.942785.942781.222785.37
2016-12-2810:002781.672784.302778.902784.27
2016-12-2809:302774.542781.472772.422781.41
2016-12-2809:002760.212778.902757.192774.50
2016-12-2715:002752.332752.332752.142752.14
2016-12-2714:302751.602753.502749.102752.01
2016-12-2714:002750.382752.462748.972751.80
2016-12-2713:302746.302750.652746.182750.46
2016-12-2713:002742.492753.212742.362747.47
2016-12-2712:302745.582745.992740.862742.59
2016-12-2712:00
2016-12-2711:302744.742744.742743.032743.03
2016-12-2711:002739.332745.032737.942745.03
2016-12-2710:302737.312741.112737.172739.41
2016-12-2710:002735.172738.772734.362737.11
2016-12-2709:302737.432738.202734.622735.05
2016-12-2709:002736.192738.752734.372737.26
2016-12-2615:002738.052738.052735.332735.33
2016-12-2614:302737.332738.252734.142737.70
2016-12-2614:002736.282738.962735.502736.05
2016-12-2613:302736.222738.512736.152736.24
2016-12-2613:002737.352740.742735.782736.11
2016-12-2612:302735.762739.922735.762737.30
2016-12-2612:00
2016-12-2611:302738.792739.122738.792739.12
2016-12-2611:002737.262740.062736.992738.76
2016-12-2610:302738.312739.852736.522736.98
2016-12-2610:002739.582741.132737.882738.28
2016-12-2609:302741.142745.032739.372739.37
2016-12-2609:002741.652743.462737.162741.44
2016-12-2215:002731.612731.612731.602731.60
2016-12-2214:302729.802732.672728.162730.81
2016-12-2214:002730.582733.232728.412728.41
2016-12-2213:302730.352731.942729.142730.68
2016-12-2213:002730.332732.902729.612730.49
2016-12-2212:302732.192732.192727.992730.11
2016-12-2212:00
2016-12-2211:302731.412731.412730.792730.79
2016-12-2211:002731.162732.752729.592732.75
2016-12-2210:302729.952732.972728.682731.19
2016-12-2210:002730.052732.222728.172730.09
2016-12-2209:302730.022731.922727.782730.22
2016-12-2209:002735.322738.242730.082730.11
2016-12-2115:002740.592740.592738.222738.22
2016-12-2114:302740.532742.842738.632739.49
2016-12-2114:002739.912742.562738.932740.54
2016-12-2113:302749.642749.692739.862739.86
2016-12-2113:002751.602752.592747.602747.63
2016-12-2112:302751.732753.282750.782751.94
2016-12-2112:00
2016-12-2111:302751.092751.402751.092751.40
2016-12-2111:002755.292755.892748.102749.80
2016-12-2110:302754.732758.172753.212755.33
2016-12-2110:002759.302759.302755.462756.04
2016-12-2109:302751.642759.882750.272758.09
2016-12-2109:002743.652752.732743.392751.58
2016-12-2015:002737.952737.952737.052737.05
2016-12-2014:302737.432740.312737.042737.28
2016-12-2014:002737.622739.232735.162738.70
2016-12-2013:302739.112739.312735.852737.66
2016-12-2013:002731.942737.392731.942737.39
2016-12-2012:302730.182734.702729.362733.43
2016-12-2012:00
2016-12-2011:302728.272729.972728.272729.97
2016-12-2011:002727.442730.512726.732729.71
2016-12-2010:302729.412730.832727.192728.69
2016-12-2010:002729.792731.342727.462729.12
2016-12-2009:302719.972731.242719.082731.16
2016-12-2009:002719.562720.612716.972718.86
2016-12-1915:002716.562716.562714.622714.62
2016-12-1914:302712.022716.532711.732715.44
2016-12-1914:002712.552714.352711.782713.29
2016-12-1913:302708.922714.482708.922712.50
2016-12-1913:002713.532714.172708.992708.99
2016-12-1912:302711.152714.162710.382713.48
2016-12-1912:00
2016-12-1911:302712.102712.102711.972711.97
2016-12-1911:002710.852713.782709.682711.87
2016-12-1910:302706.132712.882703.862711.06
2016-12-1910:002703.692706.912703.212705.92
2016-12-1909:302705.282707.172703.632703.84
2016-12-1909:002705.592710.442704.952706.58
2016-12-1615:002718.892718.892718.012718.01
2016-12-1614:302721.852721.932718.252721.89
2016-12-1614:002720.942722.842718.912720.88
2016-12-1613:302718.402721.502715.582719.04
2016-12-1613:002719.102721.272716.682718.43
2016-12-1612:302726.762726.762718.032718.03
2016-12-1612:00
2016-12-1611:302726.852726.852726.512726.51
2016-12-1611:002727.422728.462725.212726.36
2016-12-1610:302723.702728.132722.212727.59
2016-12-1610:002728.732729.822722.442723.73
2016-12-1609:302732.352733.732727.342729.05
2016-12-1609:002735.622737.712731.962732.50
2016-12-1515:002728.172728.172728.042728.04
2016-12-1514:302726.482728.402724.022727.43
2016-12-1514:002724.592726.712723.352726.43
2016-12-1513:302723.162725.542720.622724.59
2016-12-1513:002718.142724.182718.142723.18
2016-12-1512:302719.842725.132718.582719.49
2016-12-1512:00
2016-12-1511:302721.572721.572720.952720.95
2016-12-1511:002727.382727.572719.672720.20
2016-12-1510:302727.442728.492725.062727.42
2016-12-1510:002729.442730.902725.642727.08
2016-12-1509:302732.062734.192728.472729.50
2016-12-1509:002729.172740.022728.792730.71
2016-12-1415:002723.562723.642723.562723.64
2016-12-1414:302724.752725.052720.942723.36
2016-12-1414:002725.132727.562723.052724.77
2016-12-1413:302723.982725.502721.242725.39
2016-12-1413:002721.642724.502721.642722.71
2016-12-1412:302718.482725.162718.482721.81
2016-12-1412:00
2016-12-1411:302721.772721.772720.452720.45
2016-12-1411:002721.652723.122719.822720.56
2016-12-1410:302723.492723.492720.132721.64
2016-12-1410:002722.562724.052720.962722.15
2016-12-1409:302720.762723.192717.632722.96
2016-12-1409:002720.892729.052719.442719.44
2016-12-1315:002722.232722.232722.092722.09
2016-12-1314:302718.502724.582717.962723.47
2016-12-1314:002715.682719.102715.152718.29
2016-12-1313:302712.802716.952712.582716.95
2016-12-1313:002712.292714.452711.702714.05
2016-12-1312:302711.572713.872708.852712.31
2016-12-1312:00
2016-12-1311:302712.382712.382709.952709.95
2016-12-1311:002710.672712.442709.782712.22
2016-12-1310:302713.692714.522710.472710.83
2016-12-1310:002709.622713.872707.242713.87
2016-12-1309:302709.892711.192707.202708.39
2016-12-1309:002706.472710.892702.852709.05
2016-12-1215:002721.792721.792720.752720.75
2016-12-1214:302720.102721.682716.342720.18
2016-12-1214:002718.892721.492718.632719.99
2016-12-1213:302712.152717.772711.262717.77
2016-12-1213:002713.802716.692710.552713.36
2016-12-1212:302710.882714.032700.092712.53
2016-12-1212:00
2016-12-1211:302713.572714.082713.572714.08
2016-12-1211:002723.312725.302713.742713.74
2016-12-1210:302719.862726.822718.442722.16
2016-12-1210:002723.762724.362718.642719.86
2016-12-1209:302726.892727.652719.832723.75
2016-12-1209:002722.842731.582719.142727.28

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