[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 
2017-03-2315:0000
2017-03-2314:001551.001555.001550.001550.009001397200
2017-03-2313:001551.001551.001551.001551.00200310200
2017-03-2312:001561.001561.001561.001561.00500780500
2017-03-2311:001545.001560.001545.001560.00500778200
2017-03-2310:001559.001560.001543.001543.009001396900
2017-03-2309:001557.001561.001557.001560.0023003585100
2017-03-2215:001517.001517.001517.001517.00200303400
2017-03-2214:001528.001528.001523.001523.008001220300
2017-03-2213:001549.001549.001526.001528.0015002299200
2017-03-2212:001568.001568.001555.001555.0015002337700
2017-03-2211:001560.001570.001560.001569.00500781900
2017-03-2210:001554.001570.001552.001570.0021003277100
2017-03-2209:001540.001552.001532.001541.0057008787600
2017-03-2115:001540.001540.001540.001540.00100154000
2017-03-2114:001546.001546.001530.001530.009001383000
2017-03-2113:001531.001548.001530.001543.0021003233800
2017-03-2112:001530.001537.001530.001537.00200306700
2017-03-2111:001528.001530.001528.001530.009001376000
2017-03-2110:001520.001524.001520.001524.007001065200
2017-03-2109:001500.001522.001500.001521.0063009494500
2017-03-1715:0000
2017-03-1714:001469.001489.001469.001489.009001332700
2017-03-1713:001470.001484.001466.001484.0021003093500
2017-03-1712:001470.001471.001470.001471.00300441100
2017-03-1711:001457.001457.001457.001457.00100145700
2017-03-1710:001470.001470.001456.001456.008001170400
2017-03-1709:001473.001473.001462.001470.007001029300
2017-03-1615:0000
2017-03-1614:001455.001455.001455.001455.00200291000
2017-03-1613:001439.001440.001439.001440.00300431900
2017-03-1612:001442.001442.001440.001440.0012001729100
2017-03-1611:0000
2017-03-1610:001442.001442.001442.001442.00200288400
2017-03-1609:001445.001445.001444.001444.007001011400
2017-03-1515:0000
2017-03-1514:001460.001460.001444.001444.0025003629500
2017-03-1513:001462.001462.001456.001456.0013001897400
2017-03-1512:001473.001473.001463.001463.00400586300
2017-03-1511:001467.001467.001460.001460.007001023900
2017-03-1510:001476.001476.001460.001460.0013001903300
2017-03-1509:001467.001476.001460.001475.0022003228700
2017-03-1415:0000
2017-03-1414:001479.001479.001477.001477.00600886900
2017-03-1413:001486.001486.001478.001480.00500740100
2017-03-1412:001478.001478.001478.001478.00100147800
2017-03-1411:001475.001475.001474.001474.00200294900
2017-03-1410:001481.001481.001472.001472.0012001774800
2017-03-1409:001488.001488.001481.001481.0012001784900
2017-03-1315:001489.001489.001489.001489.00100148900
2017-03-1314:001490.001494.001485.001486.0019002828700
2017-03-1313:001491.001497.001491.001496.00600897500
2017-03-1312:001486.001498.001486.001490.009001340200
2017-03-1311:001499.001500.001499.001500.00400599800
2017-03-1310:001485.001499.001484.001499.0018002689500
2017-03-1309:001465.001480.001465.001479.0040005879200
2017-03-1015:001486.001486.001486.001486.00300445800
2017-03-1014:001476.001485.001475.001481.0013001921300
2017-03-1013:001476.001481.001470.001481.0013001921700
2017-03-1012:001468.001468.001468.001468.00100146800
2017-03-1011:001465.001465.001465.001465.00100146500
2017-03-1010:001468.001468.001464.001468.00500733000
2017-03-1009:001474.001474.001460.001468.0013001908600
2017-03-0915:0000
2017-03-0914:001462.001470.001460.001464.0012001759700
2017-03-0913:001457.001459.001457.001459.009001312700
2017-03-0912:001457.001457.001457.001457.00200291400
2017-03-0911:001449.001449.001449.001449.00100144900
2017-03-0910:001451.001451.001450.001450.00300435100
2017-03-0909:001459.001459.001446.001450.0017002475400
2017-03-0815:0000
2017-03-0814:001450.001465.001449.001463.00600875300
2017-03-0813:001460.001460.001460.001460.00100146000
2017-03-0812:001469.001469.001449.001460.0016002333500
2017-03-0811:001469.001469.001469.001469.00100146900
2017-03-0810:001456.001469.001456.001469.0013001906100
2017-03-0809:001449.001455.001448.001455.0019002755200
2017-03-0715:0000
2017-03-0714:001448.001448.001433.001447.0014002020500
2017-03-0713:0000
2017-03-0712:001448.001448.001445.001445.00200289300
2017-03-0711:001445.001445.001442.001445.00400577400
2017-03-0710:001448.001448.001448.001448.00100144800
2017-03-0709:001435.001448.001435.001448.0026003745000
2017-03-0615:0000
2017-03-0614:001422.001428.001420.001428.00600853200
2017-03-0613:001431.001431.001426.001426.00300428700
2017-03-0612:001431.001431.001431.001431.00500715500
2017-03-0611:0000
2017-03-0610:001432.001432.001431.001431.00200286300
2017-03-0609:001418.001425.001413.001413.0014001985000
2017-03-0315:001413.001413.001413.001413.00100141300
2017-03-0314:001423.001423.001414.001414.0014001985800
2017-03-0313:001425.001425.001424.001424.00200284900
2017-03-0312:001425.001425.001425.001425.00100142500
2017-03-0311:0000
2017-03-0310:001425.001425.001420.001420.00700995700
2017-03-0309:001427.001427.001423.001423.008001140300
2017-03-0215:0000
2017-03-0214:001425.001425.001425.001425.00300427500
2017-03-0213:001425.001425.001424.001424.00500712100
2017-03-0212:001429.001429.001422.001422.00300427800
2017-03-0211:0000
2017-03-0210:001420.001429.001417.001429.00600851700
2017-03-0209:001429.001435.001425.001434.0024003436000
2017-03-0115:0000
2017-03-0114:001420.001420.001420.001420.00400568000
2017-03-0113:001427.001427.001426.001426.00200285300
2017-03-0112:001411.001411.001411.001411.00600846600
2017-03-0111:001427.001427.001427.001427.00100142700
2017-03-0110:001427.001427.001427.001427.00100142700
2017-03-0109:001418.001429.001418.001429.0018002555600
2017-02-2815:0000
2017-02-2814:001416.001416.001416.001416.00200283200
2017-02-2813:0000
2017-02-2812:001413.001416.001413.001416.00400565900
2017-02-2811:0000
2017-02-2810:001410.001410.001410.001410.0010001410000
2017-02-2809:001415.001415.001408.001408.00200282300
2017-02-2715:001410.001410.001410.001410.00100141000
2017-02-2714:0000
2017-02-2713:001408.001408.001407.001407.00400562900
2017-02-2712:001408.001408.001408.001408.00100140800
2017-02-2711:001408.001408.001405.001407.00600843900
2017-02-2710:001413.001413.001410.001410.00400564300
2017-02-2709:001418.001418.001408.001413.0012001694900
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

   ※ 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