[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 
2017-06-2815:001433.001433.001433.001433.00100143300
2017-06-2814:001440.001440.001440.001440.00300432000
2017-06-2813:001433.001433.001433.001433.00100143300
2017-06-2812:001430.001430.001430.001430.00200286000
2017-06-2811:001451.001451.001430.001430.0021003034700
2017-06-2810:001452.001452.001451.001451.00600871100
2017-06-2809:001454.001454.001454.001454.00100145400
2017-06-2715:001457.001457.001457.001457.00100145700
2017-06-2714:001462.001462.001462.001462.00100146200
2017-06-2713:001463.001463.001463.001463.00200292600
2017-06-2712:0000
2017-06-2711:0000
2017-06-2710:001455.001455.001452.001453.007001016900
2017-06-2709:0000
2017-06-2615:0000
2017-06-2614:001452.001452.001452.001452.00100145200
2017-06-2613:0000
2017-06-2612:001452.001453.001452.001453.00200290500
2017-06-2611:0000
2017-06-2610:001453.001453.001453.001453.00200290600
2017-06-2609:001457.001457.001454.001454.00300436800
2017-06-2315:001457.001457.001457.001457.00100145700
2017-06-2314:001460.001460.001460.001460.00200292000
2017-06-2313:001461.001461.001460.001460.00200292100
2017-06-2312:001460.001460.001460.001460.00100146000
2017-06-2311:001468.001468.001468.001468.00100146800
2017-06-2310:0000
2017-06-2309:001469.001469.001466.001469.00600880200
2017-06-2215:0000
2017-06-2214:001483.001483.001469.001469.00200295200
2017-06-2213:0000
2017-06-2212:0000
2017-06-2211:0000
2017-06-2210:0000
2017-06-2209:001486.001486.001486.001486.00100148600
2017-06-2115:0000
2017-06-2114:0000
2017-06-2113:0000
2017-06-2112:001479.001479.001479.001479.00100147900
2017-06-2111:0000
2017-06-2110:001479.001479.001479.001479.00100147900
2017-06-2109:001488.001488.001488.001488.00400595200
2017-06-2015:0000
2017-06-2014:001487.001487.001476.001479.00600889200
2017-06-2013:001479.001489.001478.001489.00300444600
2017-06-2012:001487.001487.001479.001479.00200296600
2017-06-2011:001478.001478.001478.001478.00100147800
2017-06-2010:001490.001490.001490.001490.00400596000
2017-06-2009:001496.001496.001493.001493.009001345500
2017-06-1915:0000
2017-06-1914:001475.001476.001475.001476.00200295100
2017-06-1913:001469.001469.001469.001469.00100146900
2017-06-1912:001467.001468.001467.001468.00200293500
2017-06-1911:0000
2017-06-1910:001467.001467.001467.001467.00200293400
2017-06-1909:001467.001467.001467.001467.00200293400
2017-06-1615:001470.001470.001470.001470.00100147000
2017-06-1614:0000
2017-06-1613:0000
2017-06-1612:001452.001452.001452.001452.00200290400
2017-06-1611:0000
2017-06-1610:001455.001455.001455.001455.00100145500
2017-06-1609:001452.001454.001452.001454.00500726200
2017-06-1515:001453.001453.001453.001453.00100145300
2017-06-1514:001455.001470.001454.001454.00300437900
2017-06-1513:0000
2017-06-1512:001452.001452.001452.001452.00200290400
2017-06-1511:0000
2017-06-1510:0000
2017-06-1509:001455.001456.001451.001452.0020002908000
2017-06-1415:001455.001455.001455.001455.00100145500
2017-06-1414:001460.001465.001460.001465.00200292500
2017-06-1413:001461.001461.001456.001456.00300437700
2017-06-1412:001460.001460.001460.001460.00100146000
2017-06-1411:0000
2017-06-1410:001460.001460.001460.001460.009001314000
2017-06-1409:001462.001462.001456.001456.007001020800
2017-06-1315:0000
2017-06-1314:001462.001462.001462.001462.00300438600
2017-06-1313:001468.001468.001462.001462.00600878500
2017-06-1312:001475.001475.001469.001469.007001028900
2017-06-1311:0000
2017-06-1310:001475.001475.001471.001471.00300441700
2017-06-1309:001467.001480.001467.001480.00500735100
2017-06-1215:001467.001467.001467.001467.00200293400
2017-06-1214:001463.001493.001463.001489.0010001474100
2017-06-1213:001461.001461.001461.001461.00200292200
2017-06-1212:001499.001499.001469.001470.00400590800
2017-06-1211:0000
2017-06-1210:001519.001519.001519.001519.00100151900
2017-06-1209:001460.001461.001451.001459.0040005833000
2017-06-0915:001540.001540.001540.001540.0010001540000
2017-06-0914:001495.001522.001495.001522.0023003462200
2017-06-0913:001485.001485.001485.001485.00100148500
2017-06-0912:001491.001491.001477.001477.00200296800
2017-06-0911:001480.001480.001480.001480.00200296000
2017-06-0910:001474.001474.001474.001474.00100147400
2017-06-0909:0000
2017-06-0815:001474.001474.001474.001474.00100147400
2017-06-0814:001476.001476.001475.001475.0010001475900
2017-06-0813:001502.001502.001502.001502.00200300400
2017-06-0812:001477.001500.001477.001500.00200297700
2017-06-0811:001474.001502.001474.001502.00200297600
2017-06-0810:001503.001503.001472.001502.00500742900
2017-06-0809:001470.001500.001470.001500.0019002828800
2017-06-0715:0000
2017-06-0714:001475.001475.001470.001470.00200294500
2017-06-0713:0000
2017-06-0712:001479.001479.001479.001479.00100147900
2017-06-0711:0000
2017-06-0710:0000
2017-06-0709:001481.001481.001455.001477.0020002942300
2017-06-0615:0000
2017-06-0614:001487.001487.001486.001486.00200297300
2017-06-0613:0000
2017-06-0612:001486.001487.001486.001487.00200297300
2017-06-0611:0000
2017-06-0610:001486.001486.001486.001486.00100148600
2017-06-0609:001482.001490.001482.001486.0010001484300
2017-06-0515:0000
2017-06-0514:0000
2017-06-0513:001495.001495.001495.001495.00500747500
2017-06-0512:0000
2017-06-0511:0000
2017-06-0510:001495.001497.001495.001497.00200299200
2017-06-0509:001500.001502.001500.001502.007001051000
2017-06-0215:0000
2017-06-0214:001492.001494.001492.001494.00200298600
2017-06-0213:001493.001493.001493.001493.00100149300
2017-06-0212:001514.001514.001500.001500.00600901400
2017-06-0211:001508.001508.001502.001502.0011001657600
2017-06-0210:0000
2017-06-0209:001514.001514.001508.001508.00600905800
2017-06-0115:0000
2017-06-0114:001508.001508.001508.001508.00100150800
2017-06-0113:0000
2017-06-0112:001503.001503.001503.001503.00100150300
2017-06-0111:001505.001505.001505.001505.00100150500
2017-06-0110:001506.001506.001505.001505.00200301100
2017-06-0109:001506.001518.001505.001518.00300452900
2017-05-3115:0000
2017-05-3114:001505.001505.001505.001505.00200301000
2017-05-3113:0000
2017-05-3112:001501.001502.001501.001502.00400600600
2017-05-3111:0000
2017-05-3110:001524.001524.001500.001500.008001204400
2017-05-3109:001532.001532.001525.001525.00400611500
2017-05-3015:001532.001532.001532.001532.00100153200
2017-05-3014:001530.001530.001530.001530.00100153000
2017-05-3013:001531.001531.001530.001530.00300459100
2017-05-3012:001531.001532.001531.001532.00500765600
2017-05-3011:0000
2017-05-3010:001532.001532.001532.001532.00200306400
2017-05-3009:001531.001531.001531.001531.009001377900
2017-05-2915:001528.001528.001528.001528.00300458400
2017-05-2914:001532.001532.001530.001530.00200306200
2017-05-2913:0000
2017-05-2912:001530.001530.001530.001530.00200306000
2017-05-2911:0000
2017-05-2910:001528.001535.001528.001535.00600918800
2017-05-2909:001526.001527.001526.001527.00300458000
2017-05-2615:001526.001526.001526.001526.00200305200
2017-05-2614:001527.001535.001527.001527.008001224000
2017-05-2613:001527.001527.001527.001527.00300458100
2017-05-2612:001532.001532.001532.001532.00100153200
2017-05-2611:001532.001532.001532.001532.00100153200
2017-05-2610:001527.001527.001527.001527.00100152700
2017-05-2609:001540.001550.001525.001525.0019002925200
2017-05-2515:0000
2017-05-2514:001529.001529.001515.001515.00300457300
2017-05-2513:001509.001509.001509.001509.00100150900
2017-05-2512:001510.001519.001510.001519.0011001665800
2017-05-2511:001506.001510.001505.001510.008001206600
2017-05-2510:001497.001505.001497.001505.00400601000
2017-05-2509:001501.001510.001498.001498.0019002863700

   ※ 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