[1341 大証] 伯レアル 日足 時系列データ

[1341 大証] 伯レアル
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-02-154745.004750.004745.004745.0012706026250
2010-02-124755.004800.004745.004745.0011005230600
2010-02-104930.004995.004930.004995.006903404200
2010-02-094910.004920.004910.004910.005502701050
2010-02-084800.004910.004800.004900.0015707664500
2010-02-054900.004920.004900.004915.006903387400
2010-02-045080.005100.004920.004950.008704303700
2010-02-035090.005110.005090.005110.0012206213100
2010-02-025040.005050.005030.005050.004002016400
2010-02-015000.005000.004975.004980.00120598000
2010-01-295040.005040.004980.005000.0016508225000
2010-01-285050.005060.005050.005060.00110555600
2010-01-275060.005070.005060.005060.009404756500
2010-01-265150.005160.005120.005120.003701903500
2010-01-255110.005140.005110.005140.00160818500
2010-01-225200.005200.005180.005190.003001557900
2010-01-215240.005330.005240.005310.003201696900
2010-01-205290.005290.005290.005290.00160846400
2010-01-195290.005300.005280.005280.0012006346300
2010-01-185290.005290.005260.005270.003902058900
2010-01-155390.005390.005210.005290.00170901800
2010-01-145300.005400.005300.005400.003001592000
2010-01-135400.005400.005300.005300.00160855000
2010-01-125490.005490.005390.005410.005703097200
2010-01-085430.005450.005410.005430.002901575300
2010-01-075420.005460.005400.005400.005102765400
2010-01-065410.005450.005370.005420.004602481600
2010-01-055450.005470.005410.005410.0011506254700
2010-01-045410.005450.005410.005420.007303960500
2009-12-305350.005400.005350.005370.003802038700
2009-12-295350.005370.005350.005350.0010805778400
2009-12-285270.005290.005270.005270.007804112000
2009-12-255270.005280.005260.005270.0012606641000
2009-12-245280.005290.005270.005270.0017409186000
2009-12-225170.005230.005170.005230.00447023180800
2009-12-214860.005190.004860.005150.0020080101623500
2009-12-185110.005190.005080.005100.00544027786600
2009-12-175180.005220.005180.005210.00470024424400
2009-12-165280.005300.005200.005210.00638033296000
2009-12-155450.005470.005350.005400.006103294200
2009-12-145410.005410.005360.005390.005502954900
2009-12-115370.005370.005360.005360.004402358600
2009-12-105360.005430.005360.005390.003501886000
2009-12-095410.005410.005350.005370.007003753700
2009-12-085460.005460.005390.005410.005903194300
2009-12-075390.005470.005370.005420.006403461000
2009-12-045550.005550.005500.005530.002501380800
2009-12-035540.005550.005500.005550.003802099700
2009-12-025520.005520.005520.005520.00100552000
2009-12-015340.005460.005340.005460.002601395900
2009-11-305350.005400.005340.005380.00287015343500
2009-11-275410.005440.005380.005380.007904266800
2009-11-265510.005590.005500.005510.00252013938900
2009-11-255500.005560.005420.005420.006003299800
2009-11-245530.005550.005500.005500.006903810400
2009-11-205450.005450.005400.005430.006703639100
2009-11-195500.005540.005480.005500.004802635200
2009-11-185590.005600.005500.005550.0011806533400
2009-11-175590.005590.005510.005550.005302938300
2009-11-165430.005590.005430.005520.006403524400
2009-11-135510.005560.005480.005480.006703693500
2009-11-125560.005630.005550.005550.003902176100
2009-11-115600.005640.005520.005520.0011306288600
2009-11-105730.005730.005630.005630.007504245700
2009-11-095780.005780.005640.005640.004102345900
2009-11-065650.005700.005650.005690.003101759500
2009-11-055630.005650.005600.005600.004402474700
2009-11-045570.005570.005500.005560.002201222200
2009-11-025490.005530.005450.005480.00311017012300
2009-10-305650.005650.005590.005590.0012306922900
2009-10-295460.005530.005450.005490.0014107718900
2009-10-285770.005770.005560.005640.0011506475900
2009-10-275740.005790.005670.005710.0011606643800
2009-10-265620.005700.005620.005700.0012006790400
2009-10-235500.005630.005480.005580.0014107843700
2009-10-225520.005550.005480.005530.008404640700
2009-10-215420.005520.005410.005520.0012506830500
2009-10-205500.005540.005460.005490.00335018417500
2009-10-195450.005500.005390.005480.0016909209000
2009-10-165400.005500.005390.005500.00189010282900
2009-10-155330.005360.005330.005360.005102721700
2009-10-145350.005380.005260.005330.00198010508000
2009-10-135310.005320.005250.005300.0013607184000
2009-10-095220.005240.005190.005240.0010205310700
2009-10-085220.005220.005210.005210.008004169800
2009-10-075200.005210.005160.005190.00351018262100
2009-10-065190.005240.005160.005200.00322016800200
2009-10-055190.005200.005150.005190.001197062162200
2009-10-025130.005170.005110.005150.009104681000
2009-10-015120.005150.005100.005120.00830042480600
2009-09-305100.005100.005070.005100.003001528400
2009-09-295100.005120.005080.005100.00335017020000
2009-09-285110.005110.005060.005070.002301169700
2009-09-255170.005170.005100.005130.005202655900
2009-09-245140.005140.005130.005130.003801951500
2009-09-185190.005190.005100.005140.003601851800
2009-09-175180.005190.005180.005190.0060311300
2009-09-165110.005190.005110.005170.0050256900
2009-09-155170.005200.005170.005200.0070363400
2009-09-145090.005090.005080.005090.009104631400
2009-09-115190.005190.005150.005150.0050258500
2009-09-105170.005170.005140.005140.0070360400
2009-09-095190.005200.005120.005120.002201135800
2009-09-085160.005160.005140.005160.00110566900
2009-09-075160.005160.005160.005160.00100516000
2009-09-045120.005120.005040.005060.00221011182500
2009-09-035060.005070.005050.005070.00404020404700
2009-09-025030.005060.005030.005060.00831041962500
2009-09-015140.005150.005110.005140.0019409963100
2009-08-315200.005200.005130.005130.00238012235900
2009-08-285250.005260.005240.005250.004002100900
2009-08-275270.005270.005260.005270.00170895100
2009-08-265280.005290.005260.005270.0011205896500
2009-08-255340.005340.005300.005300.003701974100
2009-08-245300.005340.005300.005340.0060319200
2009-08-215300.005300.005280.005290.00180952300
2009-08-205300.005300.005250.005300.0040211500
2009-08-195300.005310.005260.005310.0013907320200
2009-08-185150.005250.005150.005250.004402278700
2009-08-175360.005360.005280.005280.003101650400
2009-08-145370.005390.005370.005380.003301774500
2009-08-135390.005390.005390.005390.0030161700
2009-08-125400.005400.005360.005360.002101130200
2009-08-115470.005490.005430.005430.003201748600
2009-08-105470.005490.005400.005410.003001631200
2009-08-075420.005420.005390.005390.002101135800
2009-08-065440.005440.005370.005420.006203357800
2009-08-055270.005320.005270.005310.005502907500
2009-08-045240.005260.005230.005250.005002617900
2009-08-035160.005160.005140.005150.003301699600
2009-07-315160.005160.005150.005160.0090464100
2009-07-305110.005110.005100.005110.008304241100
2009-07-295160.005160.005120.005150.00150771500
2009-07-285150.005160.005140.005160.002901492100
2009-07-275150.005150.005100.005100.002001027500
2009-07-245080.005090.005060.005070.0011005582400
2009-07-235060.005060.005010.005010.0060301800
2009-07-225060.005060.005060.005060.00100506000
2009-07-215050.005070.005020.005070.002801410000
2009-07-174990.004990.004970.004970.002099600
2009-07-164990.004990.004990.004990.002301147700
2009-07-154950.004950.004940.004940.0060296700
2009-07-144930.004930.004920.004920.003701822600
2009-07-134790.004790.004780.004780.002301101100
2009-07-104900.004900.004820.004820.005702788300
2009-07-094820.004860.004800.004840.00237011416700
2009-07-084950.004950.004900.004910.002101036700
2009-07-075060.005060.004990.005020.002901451900
2009-07-065100.005100.005060.005060.0070355500
2009-07-035080.005110.005080.005110.002801427200
2009-07-025090.005100.005080.005090.0012606413000
2009-07-015090.005090.005060.005080.0013106630900
2009-06-305080.005090.005080.005080.00170864900
2009-06-295100.005100.005030.005070.0010005043100
2009-06-265110.005110.005010.005090.002101069700
2009-06-255010.005010.004910.004910.005902905900
2009-06-244900.004930.004880.004910.0019009292100
2009-06-235020.005020.004770.004900.00251012272300
2009-06-225060.005070.005040.005060.002501265000
2009-06-195070.005070.005010.005010.00170856300
2009-06-185070.005070.005050.005070.003301670900
2009-06-175040.005090.005030.005090.003801921000
2009-06-165170.005170.005100.005130.003501800700
2009-06-155270.005270.005200.005240.003101624800
2009-06-125210.005220.005210.005220.002701407800
2009-06-115200.005200.005180.005180.0070363300
2009-06-105220.005230.005130.005160.006903565300
2009-06-095180.005220.005110.005200.0012106268700
2009-06-085210.005240.005180.005210.0010905689900
2009-06-055140.005200.005080.005180.007403831900
2009-06-045090.005110.005070.005070.005102597500
2009-06-035060.005120.005060.005100.0016708509700
2009-06-025140.005140.005050.005090.003001532500
2009-06-014950.005000.004950.004990.002601295000
2009-05-294900.004940.004850.004890.0019909726300
2009-05-284830.004850.004830.004840.0014206882100
2009-05-274850.004850.004800.004820.0019509404400
2009-05-264840.004840.004830.004840.007703721300
2009-05-254850.004850.004840.004840.00200969600
2009-05-224790.004830.004790.004800.004302071800
2009-05-214740.004790.004740.004790.002095300
2009-05-204820.004820.004810.004820.0070337300
2009-05-194770.004790.004720.004720.006903288800
2009-05-184700.004700.004650.004680.005302484500
2009-05-154790.004800.004720.004800.002401143700
2009-05-144760.004760.004700.004730.006302983100
2009-05-134830.004830.004820.004820.0060289500
2009-05-124780.004850.004770.004830.006303017100
2009-05-114780.004840.004780.004820.00258012404200
2009-05-084780.004790.004730.004730.0014807054100
2009-05-074630.004780.004630.004770.00531024899500
2009-05-014610.004630.004600.004600.002501154500
2009-04-304550.004610.004550.004610.003501595900
2009-04-284500.004520.004460.004460.005702562700
2009-04-274530.004550.004530.004550.00100453200
2009-04-244530.004530.004530.004530.0030135900
2009-04-234520.004530.004520.004530.00110497600
2009-04-224560.004560.004530.004540.00160726700
2009-04-214580.004580.004500.004550.007803546900
2009-04-204710.004710.004670.004680.004502111600
2009-04-174750.004760.004700.004700.0012505941400
2009-04-164630.004680.004620.004680.003201486300
2009-04-154670.004670.004630.004650.006503026100
2009-04-144850.004850.004680.004780.0011705608600
2009-04-134850.004850.004800.004810.0017908654100
2009-04-104680.004760.004680.004730.0021309977800
2009-04-094680.004680.004660.004660.00120560700
2009-04-084650.004670.004650.004670.00210978100
2009-04-074670.004680.004650.004680.003701729700
2009-04-064680.004680.004600.004650.00250011586800
2009-04-034470.004590.004470.004580.004402002000
2009-04-024410.004430.004410.004430.00160706700
2009-04-014450.004450.004350.004410.00220971900
2009-03-314350.004390.004350.004360.00140612100
2009-03-304460.004470.004400.004410.005902625400
2009-03-274550.004570.004540.004550.003201456300
2009-03-264520.004520.004500.004500.00130587000
2009-03-254500.004520.004450.004510.00170765300
2009-03-244530.004690.004400.004500.002701219800
2009-03-234390.004400.004370.004400.0060263200
2009-03-194490.004490.004350.004370.00160701300
2009-03-184510.004510.004460.004460.003601617500
2009-03-174490.004520.004490.004520.00200901500
2009-03-164450.004450.004440.004440.00190845200
2009-03-134410.004410.004400.004400.002601146500
2009-03-124340.004340.004270.004270.00130560000
2009-03-114390.004400.004340.004380.00100437600
2009-03-104340.004340.004330.004340.002401040700
2009-03-094300.004300.004200.004290.003101328900
2009-03-064250.004260.004250.004260.008003407500
2009-03-054300.004330.004300.004310.00110473900
2009-03-044250.004250.004250.004250.00170722500
2009-03-034100.004100.004080.004080.002081800
2009-03-024200.004200.004160.004160.0050209200
2009-02-274270.004290.004260.004280.00160682400
2009-02-264210.004230.004210.004230.0040168800
2009-02-254120.004190.004120.004170.0040166400
2009-02-244000.004140.004000.004090.003101253100
2009-02-234050.004050.004000.004000.0018707481400
2009-02-204170.004170.004080.004080.004201732700
2009-02-194080.004100.004050.004100.004101671700
2009-02-184180.004180.004060.004060.008603529000
2009-02-174070.004150.004070.004150.003501442500
2009-02-164120.004150.004120.004120.006502682700
2009-02-134040.004100.004040.004100.005202103900
2009-02-124070.004070.004010.004020.005602252900
2009-02-104150.004170.004150.004170.00100416400
2009-02-094180.004180.004140.004140.0010104212600
2009-02-064100.004100.004050.004050.003101262000
2009-02-053970.003970.003950.003950.002601029400

   ※ 株式分割・併合等による価格修正はしていません。

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