大証2部指数 日足 時系列データ

大証2部指数
 
 
始値 
高値 
安値 
終値 
2013-07-125103.905137.255095.525137.25
2013-07-115040.865099.715025.795099.71
2013-07-105054.775082.955038.595048.31
2013-07-095030.975054.195011.005043.71
2013-07-085053.385063.915008.615008.61
2013-07-054961.295010.364961.295009.90
2013-07-044949.654965.134929.164949.88
2013-07-034976.314976.314924.394955.01
2013-07-024909.494964.384907.744954.89
2013-07-014792.264875.204781.084868.51
2013-06-284701.344781.264698.084776.19
2013-06-274671.134694.534575.614674.51
2013-06-264831.374846.744670.904676.25
2013-06-254888.824891.564790.804800.41
2013-06-244964.614975.154895.054906.87
2013-06-214916.714943.544842.844943.54
2013-06-204996.104996.104959.554977.82
2013-06-195004.665037.374967.935003.08
2013-06-185013.685029.864967.114967.81
2013-06-174974.745058.214964.905019.38
2013-06-144862.814959.144862.814959.14
2013-06-134869.624872.124792.904828.58
2013-06-124868.454902.044814.784895.81
2013-06-114945.294973.344907.574919.03
2013-06-104783.704974.914783.704944.70
2013-06-075013.805013.804639.064716.24
2013-06-065064.265205.185007.225092.90
2013-06-055076.545193.715073.755102.27
2013-06-045019.385072.884979.165072.88
2013-06-035050.525107.745032.255033.93
2013-05-315040.635083.065033.185060.36
2013-05-305091.565091.564999.135023.46
2013-05-295068.635134.585067.355115.37
2013-05-285025.675076.545014.095076.54
2013-05-275170.665170.665060.425063.04
2013-05-245146.745217.055088.475217.05
2013-05-235369.035375.445116.715154.77
2013-05-225358.565405.415336.615394.64
2013-05-215328.295348.845320.725348.84
2013-05-205258.505313.915258.505313.91
2013-05-175080.975198.605063.745196.68
2013-05-165227.475236.325035.565106.64
2013-05-155320.725332.315199.195238.77
2013-05-145327.425333.005281.665302.50
2013-05-135343.315373.225288.945314.14
2013-05-105233.825353.735233.825353.73
2013-05-095167.115229.225167.115214.09
2013-05-085118.865156.005098.145122.06
2013-05-075043.665109.205043.665109.20
2013-05-024969.914988.184960.014988.18
2013-05-014965.134977.424938.944949.65
2013-04-304928.814969.154919.854959.43
2013-04-265003.265003.964931.784934.23
2013-04-254966.475009.024939.585008.15
2013-04-244958.674970.784940.054970.78
2013-04-234918.454950.994906.114935.56
2013-04-224870.554900.124861.234899.94
2013-04-194802.394836.384791.214830.73
2013-04-184810.594821.364795.054800.58
2013-04-174745.344813.154745.344812.81
2013-04-164682.364731.434651.634721.71
2013-04-154716.594736.734696.864716.41
2013-04-124678.004730.094668.044730.09
2013-04-114676.954689.234665.894684.98
2013-04-104631.264663.454631.264663.45
2013-04-094667.524679.104639.584642.84
2013-04-084558.564645.874558.564637.02
2013-04-054565.424602.274526.664527.59
2013-04-044474.744522.824457.454522.82
2013-04-034444.304499.424440.514498.14
2013-04-024433.534449.944301.054426.48
2013-04-014612.114625.094471.364485.56
2013-03-294660.714667.354615.484622.41
2013-03-284733.414734.924647.504677.12
2013-03-274702.504740.104699.244740.10
2013-03-264760.304793.604754.834754.83
2013-03-254779.744779.744745.934769.73
2013-03-224817.694833.534775.554790.86
2013-03-214744.884833.294744.884833.29
2013-03-194674.164727.424674.164727.24
2013-03-184663.684693.194636.264650.70
2013-03-154638.304668.684635.274654.66
2013-03-144581.204632.774581.204626.37
2013-03-134550.174586.034538.474576.43
2013-03-124611.414611.414542.554557.86
2013-03-114513.394602.214513.394600.99
2013-03-084495.114510.654480.444484.17
2013-03-074452.154492.374434.284471.83
2013-03-064363.454419.624363.454419.62
2013-03-054309.554350.474309.554341.68
2013-03-044276.144300.524269.794293.42
2013-03-014225.264257.454220.144253.26
2013-02-284174.164221.484174.164221.48
2013-02-274144.184159.024133.474157.63
2013-02-264139.764153.084136.264139.29
2013-02-254157.044182.654154.194172.99
2013-02-224130.684139.994119.154126.08
2013-02-214115.774142.964115.774137.78
2013-02-204059.374114.734059.254114.73
2013-02-194051.284066.884043.194048.14
2013-02-184009.954053.554009.954050.47
2013-02-154081.084081.203967.644006.11
2013-02-144076.604099.134059.604092.32
2013-02-134154.604155.654074.164084.05
2013-02-124166.304195.874151.164154.71
2013-02-084177.184191.794153.084168.16
2013-02-074169.444175.324158.794175.26
2013-02-064146.394181.374133.294174.80
2013-02-054118.984131.724102.274131.72
2013-02-044107.684144.884107.684144.76
2013-02-014096.974105.414074.164084.46
2013-01-314074.164084.694061.874084.63
2013-01-304038.244068.804034.054068.80
2013-01-294034.464053.494031.024036.26
2013-01-284041.624058.094026.484035.27
2013-01-254018.864035.274009.374020.49
2013-01-243969.564004.953950.474004.95
2013-01-233968.223978.583956.343963.62
2013-01-223957.513977.533952.743976.08
2013-01-213940.573944.993915.773944.82
2013-01-183888.823938.183888.823938.18
2013-01-173883.533892.433845.693867.35
2013-01-163907.453915.423864.203879.28
2013-01-153883.003919.503883.003916.30
2013-01-113845.753865.023839.063861.82
2013-01-103793.313831.203793.313821.89
2013-01-093760.773782.313747.033777.65
2013-01-083782.133782.133758.793773.52
2013-01-073778.293785.453769.623785.39
2013-01-043707.863747.303697.543746.01
2012-12-283632.623663.513632.623663.51
2012-12-273611.433632.743609.893618.12
2012-12-263588.643599.453585.813590.91
2012-12-253580.773588.943570.953580.59
2012-12-213552.583571.313538.643560.38
2012-12-203537.593540.293525.493540.29
2012-12-193516.033530.163512.293530.16
2012-12-183502.153514.863490.603514.86
2012-12-173500.253503.193487.043491.34
2012-12-143474.263483.353468.733477.09
2012-12-133451.353475.923451.353475.92
2012-12-123439.253452.213436.863449.57
2012-12-113435.873435.873420.763432.19
2012-12-103436.793441.093428.873436.30
2012-12-073411.793428.073409.463428.07
2012-12-063381.943404.913381.943404.91
2012-12-053368.803376.603364.503368.98
2012-12-043385.013385.013366.953373.22
2012-12-033393.373393.373373.653374.39
2012-11-303351.563400.403347.583384.63
2012-11-293329.423347.183328.693347.18
2012-11-283328.693341.623324.923328.69
2012-11-273339.633346.063336.183344.00
2012-11-263321.473338.243321.473332.27
2012-11-223292.913307.423290.593306.83
2012-11-213272.233282.243271.373282.24
2012-11-203285.293286.083269.453275.22
2012-11-193257.793278.263257.793273.62
2012-11-163245.263262.563242.153247.78
2012-11-153208.813237.243201.393237.24
2012-11-143206.233207.753196.363205.50
2012-11-133223.723224.653204.773211.07
2012-11-123234.393235.263227.373235.26
2012-11-093235.263236.983218.093234.86
2012-11-083232.873242.743232.273238.57
2012-11-073229.953241.553229.293238.24
2012-11-063248.113254.613236.323236.32
2012-11-053237.643250.963233.863248.84
2012-11-023254.213255.473233.273237.97
2012-11-013244.333250.633244.333249.83
2012-10-313223.793244.203222.473244.20
2012-10-303232.743234.723217.503225.45
2012-10-293226.313236.383226.313233.20
2012-10-263227.633238.573226.973227.70
2012-10-253217.633223.463211.933222.07
2012-10-243209.683213.923206.363210.54
2012-10-233220.343221.873214.183216.17
2012-10-223212.523217.833205.433217.50
2012-10-193212.923221.013210.543215.71
2012-10-183207.223216.963205.373215.90
2012-10-173193.513204.643193.513202.39
2012-10-163205.773209.283197.353197.35
2012-10-153204.113210.543194.233210.54
2012-10-123217.503217.563193.373207.02
2012-10-113215.903217.433209.013210.27
2012-10-103236.583236.583222.803223.92
2012-10-093236.713244.143232.073242.81
2012-10-053222.663240.363222.663237.64
2012-10-043218.223226.773214.843219.02
2012-10-033236.053236.053215.643218.89
2012-10-023233.803243.873229.093232.67
2012-10-013241.823244.333224.253224.25
2012-09-283240.693240.693226.313233.13
2012-09-273233.273237.243222.473236.51
2012-09-263243.413243.413223.263230.28
2012-09-253267.663268.123259.583261.70
2012-09-243258.913264.683253.353258.12
2012-09-213268.793270.113262.293266.67
2012-09-203282.243286.483274.623278.46
2012-09-193278.663286.943273.033286.28
2012-09-183272.173274.883263.883269.85
2012-09-143258.913273.563251.093273.56
2012-09-133246.593259.973244.733254.94
2012-09-123235.793245.993233.403245.99
2012-09-113247.383247.383233.403237.84
2012-09-103247.583256.263240.893244.86
2012-09-073235.193263.223235.123261.43
2012-09-063237.773237.973225.983225.98
2012-09-053256.793259.113241.553241.95
2012-09-043266.003268.193259.913266.67
2012-09-033263.683268.653259.243267.73
2012-08-313266.673273.033255.203259.64
2012-08-303283.763286.083273.433277.47
2012-08-293290.193297.553288.403290.46
2012-08-283324.063324.063289.333293.90
2012-08-273337.643341.293325.053330.09
2012-08-243327.443332.543321.673332.54
2012-08-233323.263331.213319.283329.16
2012-08-223335.983335.983322.803326.04
2012-08-213338.703339.563331.943339.23
2012-08-203337.773342.813331.743336.51
2012-08-173314.123333.863314.123331.88
2012-08-163290.523303.453284.563302.58
2012-08-153295.763298.143283.963287.01
2012-08-143295.433298.143287.943294.37
2012-08-133291.323298.483288.273290.06
2012-08-103294.233300.733281.643294.50
2012-08-093297.953307.893297.953304.04
2012-08-083292.113305.173290.393295.16
2012-08-073288.933298.283281.313298.28
2012-08-063307.823309.613289.463289.46
2012-08-033317.633318.363307.293317.63
2012-08-023330.683335.593323.723325.45
2012-08-013339.703341.683328.303334.92
2012-07-313336.653348.053329.563347.98
2012-07-303353.213354.413338.973345.33
2012-07-273323.063353.083323.063348.77
2012-07-263315.713319.093306.833319.09
2012-07-253345.133350.633313.393315.84
2012-07-243354.803355.863331.353337.04
2012-07-233406.433406.833369.653369.65
2012-07-203439.703439.963401.063409.15
2012-07-193413.123435.123411.603432.14
2012-07-183443.943445.463416.633416.63
2012-07-173444.403452.423441.293441.29
2012-07-133450.233454.803442.683444.14
2012-07-123473.163474.423447.323448.44
2012-07-113495.633495.633462.163474.16
2012-07-103511.533511.533498.083498.87
2012-07-093507.423507.623491.583497.61

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