[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 
2017-05-2415:0000
2017-05-2414:001493.001493.001493.001493.00100149300
2017-05-2413:0000
2017-05-2412:001485.001485.001485.001485.00100148500
2017-05-2411:001502.001502.001483.001483.009001341100
2017-05-2410:001494.001500.001494.001500.0012001795800
2017-05-2409:001475.001494.001473.001494.0020002954100
2017-05-2315:001499.001499.001499.001499.00100149900
2017-05-2314:001486.001499.001486.001490.009001341400
2017-05-2313:001481.001490.001481.001490.00200297100
2017-05-2312:001480.001481.001480.001481.00500740400
2017-05-2311:0000
2017-05-2310:001485.001485.001480.001480.007001037600
2017-05-2309:001508.001508.001491.001491.009001352800
2017-05-2215:001508.001508.001508.001508.00300452400
2017-05-2214:001470.001500.001470.001500.0037005524600
2017-05-2213:001468.001478.001468.001471.008001177500
2017-05-2212:001454.001468.001454.001468.0011001600800
2017-05-2211:001459.001467.001454.001454.0010001459400
2017-05-2210:001445.001458.001443.001458.0012001738500
2017-05-2209:001432.001439.001432.001435.0018002580300
2017-05-1915:0000
2017-05-1914:001428.001432.001428.001432.007001001600
2017-05-1913:001420.001420.001420.001420.00200284000
2017-05-1912:0000
2017-05-1911:001419.001419.001419.001419.00100141900
2017-05-1910:001420.001424.001420.001420.00400568600
2017-05-1909:001416.001433.001416.001433.00500712700
2017-05-1815:0000
2017-05-1814:001410.001416.001408.001416.00300423400
2017-05-1813:001419.001419.001419.001419.00200283800
2017-05-1812:001395.001440.001394.001440.0013001838500
2017-05-1811:001395.001395.001395.001395.00100139500
2017-05-1810:001400.001400.001395.001395.008001117800
2017-05-1809:001400.001410.001396.001398.0029004059500
2017-05-1715:001414.001414.001414.001414.00200282800
2017-05-1714:001418.001418.001416.001417.00400566800
2017-05-1713:001406.001439.001406.001418.00700993100
2017-05-1712:001419.001419.001419.001419.00100141900
2017-05-1711:001422.001444.001422.001444.00200286600
2017-05-1710:001440.001440.001402.001404.0023003263100
2017-05-1709:001445.001445.001441.001445.00400577300
2017-05-1615:001438.001438.001438.001438.00100143800
2017-05-1614:001421.001439.001421.001438.007001005100
2017-05-1613:001420.001422.001420.001422.00200284200
2017-05-1612:001453.001453.001410.001410.0016002295600
2017-05-1611:001441.001441.001440.001440.00200288100
2017-05-1610:0000
2017-05-1609:001460.001460.001440.001454.0010001453000
2017-05-1515:0000
2017-05-1514:001451.001451.001450.001450.00200290100
2017-05-1513:001450.001450.001450.001450.00400580000
2017-05-1512:001446.001448.001446.001448.00300434000
2017-05-1511:001440.001440.001440.001440.00300432000
2017-05-1510:001450.001450.001445.001445.007001014500
2017-05-1509:001470.001470.001450.001450.0014002039700
2017-05-1215:001470.001470.001470.001470.00100147000
2017-05-1214:001470.001475.001470.001475.00400589300
2017-05-1213:001463.001463.001463.001463.00100146300
2017-05-1212:001463.001464.001463.001464.00600878200
2017-05-1211:001464.001500.001461.001476.0013001927300
2017-05-1210:001470.001470.001465.001465.009001320700
2017-05-1209:001472.001472.001470.001470.0014002059100
2017-05-1115:0000
2017-05-1114:001472.001472.001472.001472.00100147200
2017-05-1113:001478.001478.001478.001478.00400591200
2017-05-1112:001471.001471.001471.001471.00100147100
2017-05-1111:0000
2017-05-1110:0000
2017-05-1109:001471.001480.001470.001470.0020002949900
2017-05-1015:001470.001470.001470.001470.00200294000
2017-05-1014:0000
2017-05-1013:001482.001486.001463.001486.0013001914300
2017-05-1012:001484.001494.001484.001494.007001040700
2017-05-1011:001488.001488.001485.001485.00400594300
2017-05-1010:001494.001494.001490.001490.00600894800
2017-05-1009:001500.001500.001485.001490.0024003589200
2017-05-0915:001504.001504.001504.001504.00100150400
2017-05-0914:001502.001503.001500.001503.008001201000
2017-05-0913:001503.001504.001503.001504.00300451100
2017-05-0912:0000
2017-05-0911:001502.001502.001502.001502.00100150200
2017-05-0910:001502.001508.001502.001508.00400602200
2017-05-0909:001510.001510.001499.001502.0014002106100
2017-05-0815:001495.001495.001495.001495.00100149500
2017-05-0814:001497.001500.001495.001496.008001197300
2017-05-0813:001497.001498.001496.001498.00500748400
2017-05-0812:001495.001500.001495.001500.0011001647300
2017-05-0811:001497.001497.001496.001496.00200299300
2017-05-0810:001495.001498.001492.001497.00500748000
2017-05-0809:001506.001506.001490.001495.0023003441800
2017-05-0215:001474.001474.001474.001474.00100147400
2017-05-0214:001468.001483.001468.001475.00500736400
2017-05-0213:001471.001478.001469.001475.007001030300
2017-05-0212:001466.001470.001466.001470.007001027600
2017-05-0211:001468.001468.001463.001463.009001317900
2017-05-0210:001469.001469.001464.001468.008001172600
2017-05-0209:001456.001469.001455.001462.0019002772000
2017-05-0115:001459.001459.001459.001459.00100145900
2017-05-0114:001461.001463.001455.001460.0014002041800
2017-05-0113:001453.001467.001453.001457.00500729900
2017-05-0112:001470.001470.001453.001453.0012001752800
2017-05-0111:001462.001470.001460.001470.00500732700
2017-05-0110:001465.001465.001451.001464.0021003061900
2017-05-0109:001500.001507.001470.001470.0045006695200
2017-04-2815:001510.001510.001510.001510.00300453000
2017-04-2814:001504.001512.001504.001512.0010001508500
2017-04-2813:001520.001520.001503.001510.0010001516500
2017-04-2812:001510.001523.001500.001519.0030004521400
2017-04-2811:001531.001531.001530.001531.0011001683600
2017-04-2810:001532.001543.001532.001532.0011001689500
2017-04-2809:001575.001579.001531.001559.0054008420300
2017-04-2715:001585.001585.001585.001585.00100158500
2017-04-2714:001578.001592.001575.001589.0026004114300
2017-04-2713:001582.001582.001578.001578.00600948200
2017-04-2712:001580.001582.001580.001582.009001422400
2017-04-2711:001581.001586.001580.001580.0013002054800
2017-04-2710:001589.001589.001580.001581.0018002848500
2017-04-2709:001590.001595.001589.001589.0050007953700
2017-04-2615:001590.001590.001590.001590.008001272000
2017-04-2614:001594.001597.001584.001592.0049007796300
2017-04-2613:001586.001597.001579.001597.0048007603100
2017-04-2612:001592.001597.001587.001587.0039006206200
2017-04-2611:001591.001599.001588.001588.0031004932600
2017-04-2610:001612.001612.001592.001595.0049007822900
2017-04-2609:001599.001627.001562.001613.003840061491200
2017-04-2515:001759.001759.001759.001759.0014002462600
2017-04-2514:001751.001758.001750.001755.0051008953600
2017-04-2513:001743.001755.001742.001755.0032005598400
2017-04-2512:001750.001754.001742.001742.0034005945700
2017-04-2511:001756.001757.001750.001750.0017002979100
2017-04-2510:001753.001755.001749.001755.0018003154600
2017-04-2509:001757.001757.001738.001755.00780013653100
2017-04-2415:001737.001737.001737.001737.00500868500
2017-04-2414:001754.001755.001738.001738.00780013609300
2017-04-2413:001751.001754.001746.001746.0020003499100
2017-04-2412:001750.001751.001747.001751.0013002274500
2017-04-2411:001750.001754.001746.001750.0020003498900
2017-04-2410:001745.001750.001745.001749.0023004018800
2017-04-2409:001740.001750.001738.001744.001080018821700
2017-04-2115:0000
2017-04-2114:001735.001738.001734.001737.0014002430000
2017-04-2113:001735.001736.001734.001735.009001561500
2017-04-2112:001730.001735.001726.001726.0014002419000
2017-04-2111:001733.001733.001729.001729.00400692400
2017-04-2110:001732.001736.001727.001727.0015002596700
2017-04-2109:001735.001736.001724.001732.00590010204500
2017-04-2015:0000
2017-04-2014:001731.001733.001729.001733.008001385200
2017-04-2013:001727.001728.001727.001728.00200345500
2017-04-2012:001729.001730.001729.001730.007001210400
2017-04-2011:001730.001730.001729.001729.006001037800
2017-04-2010:001729.001731.001724.001730.0019003281100
2017-04-2009:001730.001734.001727.001730.0047008130800
2017-04-1915:001724.001724.001724.001724.00100172400
2017-04-1914:001723.001723.001721.001723.0012002066800
2017-04-1913:001724.001724.001723.001723.00500861700
2017-04-1912:001718.001723.001718.001723.0017002923400
2017-04-1911:001718.001718.001718.001718.00100171800
2017-04-1910:001714.001719.001714.001719.0022003775000
2017-04-1909:001714.001714.001708.001713.0016002740100
2017-04-1815:001707.001707.001707.001707.00100170700
2017-04-1814:001708.001708.001706.001707.00500853700
2017-04-1813:001708.001708.001708.001708.00100170800
2017-04-1812:001708.001708.001707.001708.00400683100
2017-04-1811:001700.001708.001700.001708.007001191300
2017-04-1810:001699.001700.001698.001700.00500849600
2017-04-1809:001701.001724.001699.001700.00700011936400
2017-04-1715:0000
2017-04-1714:001693.001693.001689.001690.006001014200
2017-04-1713:001690.001694.001690.001694.006001014800
2017-04-1712:001685.001690.001680.001690.0016002696000
2017-04-1711:001691.001691.001686.001686.00300506700
2017-04-1710:001697.001697.001691.001691.00300507900
2017-04-1709:001677.001699.001677.001695.0011001859300

   ※ 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