[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 
2017-01-2315:001338.001338.001338.001338.00100133800
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
2017-01-2015:001313.001313.001313.001313.00100131300
2017-01-2014:001320.001323.001311.001311.0017002235600
2017-01-2013:001312.001323.001308.001320.0021002753100
2017-01-2012:001318.001324.001305.001324.0015001969400
2017-01-2011:001308.001308.001307.001307.00200261500
2017-01-2010:001306.001317.001306.001309.0015001964600
2017-01-2009:001333.001333.001300.001302.00810010630500
2017-01-1915:001303.001303.001303.001303.0012001563600
2017-01-1914:001330.001330.001303.001310.00770010105700
2017-01-1913:001320.001330.001320.001329.0028003711500
2017-01-1912:001325.001325.001310.001313.0066008702100
2017-01-1911:001330.001330.001330.001330.008001064000
2017-01-1910:001359.001359.001321.001324.00800010715800
2017-01-1909:001339.001360.001318.001355.002130028481500
2017-01-1815:001300.001300.001300.001300.0018002340000
2017-01-1814:001260.001295.001260.001295.00960012243100
2017-01-1813:001274.001274.001253.001260.0042005289900
2017-01-1812:001264.001268.001258.001267.003680046509900
2017-01-1811:001255.001266.001255.001258.0029003656200
2017-01-1810:001259.001260.001243.001255.001050013136400
2017-01-1809:001311.001311.001250.001257.003540045322200
2017-01-1715:001359.001359.001359.001359.0017002310300
2017-01-1714:001373.001380.001358.001360.001300017807300
2017-01-1713:001410.001421.001350.001375.002540034963100
2017-01-1712:001410.001419.001403.001410.0048006781200
2017-01-1711:001400.001410.001396.001396.0017002380800
2017-01-1710:001390.001420.001388.001409.001050014754600
2017-01-1709:001450.001479.001388.001390.004670066821900
2017-01-1615:001550.001550.001550.001550.0050007750000
2017-01-1614:001560.001575.001531.001550.001330020634900
2017-01-1613:001554.001576.001512.001574.001950030120000
2017-01-1612:001618.001618.001550.001555.001590025335600
2017-01-1611:001564.001628.001547.001619.001240019703100
2017-01-1610:001525.001580.001485.001545.003420052425500
2017-01-1609:001515.001665.001515.001516.00271700430641500
2017-01-1315:001365.001365.001365.001365.0032004368000
2017-01-1314:001363.001387.001338.001365.004080055341100
2017-01-1313:001447.001447.001368.001369.003400047680900
2017-01-1312:001443.001493.001443.001459.0057008307400
2017-01-1311:001494.001527.001435.001445.002500036830100
2017-01-1310:001541.001590.001448.001520.004640070800900
2017-01-1309:001383.001713.001383.001570.00364700579892200
2017-01-1215:001413.001413.001413.001413.0037005228100
2017-01-1214:0000
2017-01-1213:0000
2017-01-1212:0000
2017-01-1211:0000
2017-01-1210:0000
2017-01-1209:001413.001413.001383.001413.0080500113696100
2017-01-1115:001113.001113.001113.001113.00970010796100
2017-01-1114:0000
2017-01-1113:0000
2017-01-1112:0000
2017-01-1111:0000
2017-01-1110:0000
2017-01-1109:001112.001113.001112.001113.0067007450800
2017-01-1015:0000
2017-01-1014:00963.00963.00963.00963.0010096300
2017-01-1013:0000
2017-01-1012:00960.00960.00960.00960.00200192000
2017-01-1011:0000
2017-01-1010:00960.00960.00960.00960.0010096000
2017-01-1009:00970.00970.00970.00970.00900873000
2017-01-0615:00955.00955.00955.00955.0010095500
2017-01-0614:0000
2017-01-0613:0000
2017-01-0612:0000
2017-01-0611:0000
2017-01-0610:0000
2017-01-0609:00945.00945.00945.00945.00200189000
2017-01-0515:0000
2017-01-0514:00946.00946.00946.00946.00200189200
2017-01-0513:0000
2017-01-0512:0000
2017-01-0511:0000
2017-01-0510:00950.00950.00950.00950.0010095000
2017-01-0509:00950.00950.00950.00950.0010095000
2017-01-0415:0000
2017-01-0414:0000
2017-01-0413:00947.00948.00947.00948.00400379000
2017-01-0412:00948.00948.00948.00948.00500474000
2017-01-0411:00943.00943.00943.00943.0010094300
2017-01-0410:00948.00948.00945.00945.00300284100
2017-01-0409:00942.00942.00942.00942.00700659400
2016-12-3015:00936.00936.00936.00936.0010093600
2016-12-3014:0000
2016-12-3013:0000
2016-12-3012:0000
2016-12-3011:0000
2016-12-3010:00936.00936.00936.00936.0010093600
2016-12-3009:00938.00938.00936.00936.00200187400
2016-12-2915:0000
2016-12-2914:00939.00939.00938.00938.00500469100
2016-12-2913:0000
2016-12-2912:00939.00939.00939.00939.0020001878000
2016-12-2911:0000
2016-12-2910:0000
2016-12-2909:0000
2016-12-2815:0000
2016-12-2814:0000
2016-12-2813:0000
2016-12-2812:0000
2016-12-2811:0000
2016-12-2810:0000
2016-12-2809:0000
2016-12-2715:0000
2016-12-2714:0000
2016-12-2713:00952.00952.00952.00952.00300285600
2016-12-2712:0000
2016-12-2711:00951.00951.00951.00951.0010095100
2016-12-2710:0000
2016-12-2709:0000
2016-12-2615:0000
2016-12-2614:00940.00940.00940.00940.0010094000
2016-12-2613:00945.00946.00945.00945.00300283600
2016-12-2612:0000
2016-12-2611:0000
2016-12-2610:00945.00945.00945.00945.00200189000
2016-12-2609:00950.00950.00950.00950.00900855000
2016-12-2215:0000
2016-12-2214:00945.00945.00945.00945.0010094500
2016-12-2213:00946.00960.00946.00960.001000952300
2016-12-2212:00940.00940.00940.00940.00200188000
2016-12-2211:00938.00938.00938.00938.0010093800
2016-12-2210:00939.00940.00939.00940.00200187900
2016-12-2209:00938.00938.00938.00938.00500469000
2016-12-2115:0000
2016-12-2114:00938.00938.00938.00938.0010093800
2016-12-2113:00937.00939.00937.00939.001000937200
2016-12-2112:0000
2016-12-2111:0000
2016-12-2110:00939.00939.00939.00939.00300281700
2016-12-2109:00939.00940.00939.00940.00800751300
2016-12-2015:0000
2016-12-2014:00942.00945.00941.00945.00300282800
2016-12-2013:0000
2016-12-2012:00939.00939.00939.00939.00800751200
2016-12-2011:0000
2016-12-2010:0000
2016-12-2009:00960.00960.00941.00941.0033003162700
2016-12-1915:0000
2016-12-1914:00950.00951.00948.00948.00700664700
2016-12-1913:00950.00950.00950.00950.0010095000
2016-12-1912:00950.00950.00950.00950.0010095000
2016-12-1911:0000
2016-12-1910:00949.00949.00949.00949.0010094900
2016-12-1909:00943.00945.00937.00937.0012001131100
2016-12-1615:0000
2016-12-1614:00943.00943.00943.00943.0010094300
2016-12-1613:0000
2016-12-1612:0000
2016-12-1611:0000
2016-12-1610:00944.00944.00944.00944.0010094400
2016-12-1609:00935.00935.00935.00935.00400374000
2016-12-1515:0000
2016-12-1514:0000
2016-12-1513:0000
2016-12-1512:00945.00945.00945.00945.0010094500
2016-12-1511:00944.00945.00944.00945.001000944800
2016-12-1510:00944.00944.00944.00944.0010094400
2016-12-1509:00953.00953.00941.00941.00400379900
2016-12-1415:0000
2016-12-1414:00940.00940.00940.00940.0010094000
2016-12-1413:0000
2016-12-1412:00945.00945.00945.00945.0010094500
2016-12-1411:0000
2016-12-1410:0000
2016-12-1409:00948.00948.00934.00935.0012001130900

   ※ 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