[1383 JQスタンダード] ベルグアース 1時間足 時系列データ

[1383 JQスタンダード] ベルグアース (水産・農林業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-2415:0000
2017-02-2414:001410.001410.001405.001407.0012001688800
2017-02-2413:001414.001418.001410.001418.00500706700
2017-02-2412:001410.001415.001410.001414.00400564900
2017-02-2411:001415.001415.001409.001409.00500705600
2017-02-2410:001412.001415.001412.001415.00300424200
2017-02-2409:001406.001411.001406.001411.0011001550300
2017-02-2315:0000
2017-02-2314:001400.001402.001400.001401.00700980700
2017-02-2313:001401.001401.001401.001401.00100140100
2017-02-2312:001404.001404.001400.001400.00300420800
2017-02-2311:001400.001404.001400.001404.00700981500
2017-02-2310:001400.001401.001400.001400.00600840300
2017-02-2309:001391.001403.001391.001403.00600839500
2017-02-2215:001390.001390.001390.001390.00100139000
2017-02-2214:001396.001396.001390.001390.008001115400
2017-02-2213:001400.001400.001399.001399.0013001819500
2017-02-2212:001400.001400.001400.001400.00100140000
2017-02-2211:001402.001410.001402.001409.00400562300
2017-02-2210:001402.001405.001401.001401.0011001543600
2017-02-2209:001400.001405.001400.001404.00500701400
2017-02-2115:001390.001390.001390.001390.00500695000
2017-02-2114:001380.001400.001380.001400.008001110600
2017-02-2113:001385.001385.001385.001385.00100138500
2017-02-2112:001381.001385.001381.001385.0027003729500
2017-02-2111:001381.001381.001381.001381.00100138100
2017-02-2110:0000
2017-02-2109:001382.001385.001382.001385.00500691600
2017-02-2015:001381.001381.001381.001381.00100138100
2017-02-2014:001377.001377.001376.001376.00300412900
2017-02-2013:001377.001377.001377.001377.00300413100
2017-02-2012:001384.001384.001376.001376.00400551200
2017-02-2011:001378.001378.001376.001376.00200275400
2017-02-2010:001376.001376.001376.001376.00100137600
2017-02-2009:001385.001385.001378.001378.0024003318100
2017-02-1715:0000
2017-02-1714:001387.001387.001379.001385.00600829800
2017-02-1713:0000
2017-02-1712:0000
2017-02-1711:0000
2017-02-1710:001390.001390.001390.001390.00100139000
2017-02-1709:001380.001380.001380.001380.00600828000
2017-02-1615:0000
2017-02-1614:001380.001380.001379.001380.00500689800
2017-02-1613:001380.001380.001380.001380.00100138000
2017-02-1612:001398.001398.001379.001379.00300415700
2017-02-1611:001397.001397.001387.001387.00200278400
2017-02-1610:001381.001381.001380.001380.008001104300
2017-02-1609:001388.001398.001382.001382.0011001528800
2017-02-1515:0000
2017-02-1514:001403.001403.001382.001382.0051007099600
2017-02-1513:001404.001404.001403.001403.00600842000
2017-02-1512:001405.001405.001404.001404.00300421400
2017-02-1511:001405.001405.001405.001405.00200281000
2017-02-1510:001406.001408.001405.001405.00500703000
2017-02-1509:001408.001408.001408.001408.00200281600
2017-02-1415:0000
2017-02-1414:001419.001419.001403.001403.00200282200
2017-02-1413:001402.001404.001401.001401.00600841300
2017-02-1412:001401.001401.001401.001401.00100140100
2017-02-1411:001402.001402.001402.001402.00100140200
2017-02-1410:001407.001407.001402.001402.0010001404200
2017-02-1409:001428.001428.001402.001402.0015002117500
2017-02-1315:001409.001409.001409.001409.00100140900
2017-02-1314:001413.001424.001408.001420.0022003107100
2017-02-1313:0000
2017-02-1312:001420.001429.001411.001429.0013001839000
2017-02-1311:001420.001420.001420.001420.00100142000
2017-02-1310:001433.001433.001411.001420.0022003126800
2017-02-1309:001442.001442.001433.001433.00600862800
2017-02-1015:001426.001426.001426.001426.00200285200
2017-02-1014:001431.001433.001428.001429.0012001716600
2017-02-1013:001430.001431.001430.001431.00200286100
2017-02-1012:001426.001429.001426.001429.00200285500
2017-02-1011:0000
2017-02-1010:001445.001445.001421.001424.0013001855700
2017-02-1009:001432.001445.001427.001445.0023003306200
2017-02-0915:001428.001428.001428.001428.00100142800
2017-02-0914:001427.001430.001420.001422.0019002703800
2017-02-0913:001429.001430.001429.001430.00400571800
2017-02-0912:001425.001428.001422.001428.009001283800
2017-02-0911:001416.001424.001416.001424.00400568800
2017-02-0910:001428.001428.001419.001419.00200284700
2017-02-0909:001426.001428.001412.001428.0012001704600
2017-02-0815:0000
2017-02-0814:001428.001428.001410.001426.0012001700100
2017-02-0813:001428.001428.001409.001409.0011001555200
2017-02-0812:001410.001410.001410.001410.00100141000
2017-02-0811:001409.001409.001409.001409.00100140900
2017-02-0810:001425.001429.001404.001409.0013001842300
2017-02-0809:001418.001433.001418.001432.0041005849500
2017-02-0715:0000
2017-02-0714:001384.001405.001384.001405.0021002914200
2017-02-0713:001390.001390.001383.001384.0012001662100
2017-02-0712:001390.001390.001383.001383.0016002220600
2017-02-0711:001395.001395.001395.001395.00200279000
2017-02-0710:001400.001400.001395.001395.0011001539000
2017-02-0709:001410.001410.001403.001408.00600845100
2017-02-0615:001413.001413.001413.001413.00400565200
2017-02-0614:001406.001407.001400.001407.0013001824800
2017-02-0613:001400.001413.001400.001408.00700982900
2017-02-0612:001416.001416.001400.001400.00200281600
2017-02-0611:001400.001420.001392.001419.0010001402200
2017-02-0610:001395.001428.001392.001409.0066009266900
2017-02-0609:001376.001398.001376.001395.0041005690500
2017-02-0315:001373.001373.001373.001373.00300411900
2017-02-0314:001370.001373.001367.001373.00700959400
2017-02-0313:001363.001379.001363.001379.0028003841800
2017-02-0312:001363.001369.001363.001369.00500683300
2017-02-0311:0000
2017-02-0310:001362.001362.001362.001362.00300408600
2017-02-0309:001369.001373.001360.001360.0013001776700
2017-02-0215:0000
2017-02-0214:001360.001365.001355.001365.0018002450000
2017-02-0213:001370.001378.001357.001370.0017002319600
2017-02-0212:001380.001380.001367.001367.008001102700
2017-02-0211:001360.001372.001360.001372.0016002183500
2017-02-0210:001358.001359.001357.001359.00700950600
2017-02-0209:001350.001360.001350.001353.0010001354200
2017-02-0115:0000
2017-02-0114:001353.001361.001347.001347.0032004327400
2017-02-0113:001353.001353.001353.001353.00200270600
2017-02-0112:001352.001353.001352.001352.0010001352200
2017-02-0111:001367.001367.001354.001354.0021002849000
2017-02-0110:001366.001367.001366.001367.0012001640000
2017-02-0109:001360.001370.001356.001369.0012001637100
2017-01-3115:001359.001359.001359.001359.00100135900
2017-01-3114:001362.001362.001357.001361.0011001495800
2017-01-3113:001363.001363.001359.001359.00300408200
2017-01-3112:001360.001360.001360.001360.00100136000
2017-01-3111:001355.001358.001355.001356.00300406900
2017-01-3110:001357.001362.001357.001358.00600815500
2017-01-3109:001355.001365.001354.001358.0019002576900
2017-01-3015:0000
2017-01-3014:001364.001374.001363.001363.008001092300
2017-01-3013:001366.001373.001364.001364.0013001780000
2017-01-3012:001373.001373.001364.001364.0011001506900
2017-01-3011:001373.001374.001369.001369.00500686200
2017-01-3010:001370.001380.001360.001363.0021002882200
2017-01-3009:001372.001381.001346.001373.0062008500500
2017-01-2715:001342.001342.001342.001342.00300402600
2017-01-2714:001334.001342.001334.001342.00300401800
2017-01-2713:001340.001344.001340.001344.00500670400
2017-01-2712:001336.001339.001336.001339.00700935800
2017-01-2711:001335.001336.001335.001336.00200267100
2017-01-2710:001345.001345.001335.001335.0011001470700
2017-01-2709:001338.001348.001338.001345.0019002552100
2017-01-2615:001330.001330.001330.001330.00400532000
2017-01-2614:001312.001329.001312.001329.008001054800
2017-01-2613:001318.001320.001312.001312.0015001971600
2017-01-2612:001313.001322.001312.001312.00700923500
2017-01-2611:001311.001311.001311.001311.00100131100
2017-01-2610:001323.001323.001310.001310.0025003284600
2017-01-2609:001320.001340.001320.001324.0019002529300
2017-01-2515:001322.001322.001322.001322.00100132200
2017-01-2514:001320.001323.001320.001323.009001188600
2017-01-2513:001330.001330.001321.001321.0014001851900
2017-01-2512:001345.001345.001330.001330.0012001602800
2017-01-2511:001321.001335.001321.001335.00400530200
2017-01-2510:001332.001332.001321.001321.0020002651600
2017-01-2509:001336.001344.001332.001332.0017002272800
2017-01-2415:001336.001336.001336.001336.00100133600
2017-01-2414:001332.001339.001332.001336.00400534500
2017-01-2413:001340.001340.001331.001331.00400535100
2017-01-2412:001331.001331.001331.001331.008001064800
2017-01-2411:001332.001332.001331.001331.00400532500
2017-01-2410:001327.001340.001327.001340.00500668400
2017-01-2409:001358.001358.001326.001326.0031004169000
2017-01-2315:001338.001338.001338.001338.00100133800
2017-01-2314:001339.001339.001338.001338.0010001338200
2017-01-2313:001323.001349.001323.001333.0029003882900
2017-01-2312:001315.001321.001312.001321.0023003027000
2017-01-2311:001309.001309.001305.001306.00300392000
2017-01-2310:001300.001309.001300.001309.0023003002600
2017-01-2309:001313.001315.001300.001300.00850011109800

   ※ 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。 

s7db.com Twitter Blog