[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 
2017-12-1415:0000
2017-12-1414:001581.001592.001581.001592.0010001586700
2017-12-1413:001582.001582.001582.001582.00200316400
2017-12-1412:001585.001586.001585.001586.00200317100
2017-12-1411:001583.001585.001583.001585.00300475100
2017-12-1410:001585.001586.001584.001584.0016002536800
2017-12-1409:001585.001590.001585.001585.0028004444100
2017-12-1315:001585.001585.001585.001585.00100158500
2017-12-1314:001585.001585.001585.001585.00100158500
2017-12-1313:001585.001586.001585.001585.008001268200
2017-12-1312:001587.001587.001585.001585.008001268400
2017-12-1311:001586.001586.001585.001585.00300475700
2017-12-1310:001573.001588.001573.001588.00500788100
2017-12-1309:001576.001588.001563.001572.0019002988500
2017-12-1215:001589.001589.001589.001589.00300476700
2017-12-1214:001571.001595.001561.001566.0031004895000
2017-12-1213:001571.001572.001565.001565.008001256200
2017-12-1212:001571.001575.001570.001571.0012001885500
2017-12-1211:001568.001574.001568.001570.00500785300
2017-12-1210:001574.001580.001560.001560.0015002362900
2017-12-1209:001560.001585.001551.001575.00640010013400
2017-12-1115:001540.001540.001540.001540.00500770000
2017-12-1114:001540.001540.001515.001523.0015002286800
2017-12-1113:001520.001542.001515.001515.0033005062800
2017-12-1112:001508.001520.001508.001520.0018002720100
2017-12-1111:0000
2017-12-1110:001509.001509.001501.001501.0013001957400
2017-12-1109:001499.001509.001499.001509.0041006156900
2017-12-0815:001485.001485.001485.001485.00200297000
2017-12-0814:001485.001485.001485.001485.00500742500
2017-12-0813:001496.001497.001495.001497.009001347000
2017-12-0812:001489.001498.001479.001479.0022003285300
2017-12-0811:0000
2017-12-0810:001470.001498.001470.001489.0022003271200
2017-12-0809:001458.001465.001456.001465.00760011101700
2017-12-0715:0000
2017-12-0714:0000
2017-12-0713:001457.001457.001455.001455.00400582600
2017-12-0712:0000
2017-12-0711:0000
2017-12-0710:001450.001450.001449.001449.00400579800
2017-12-0709:001457.001457.001457.001457.00300437100
2017-12-0615:001450.001450.001450.001450.00100145000
2017-12-0614:001457.001457.001457.001457.007001019900
2017-12-0613:001456.001457.001456.001457.00200291300
2017-12-0612:001456.001456.001456.001456.00100145600
2017-12-0611:001454.001454.001454.001454.00100145400
2017-12-0610:0000
2017-12-0609:001450.001456.001450.001456.00600870600
2017-12-0515:001450.001450.001450.001450.00100145000
2017-12-0514:001456.001456.001450.001450.00500725700
2017-12-0513:001456.001456.001456.001456.00100145600
2017-12-0512:001450.001450.001450.001450.00100145000
2017-12-0511:001456.001456.001456.001456.00100145600
2017-12-0510:001450.001450.001447.001447.00300434700
2017-12-0509:001458.001458.001447.001447.008001164300
2017-12-0415:001457.001457.001457.001457.00200291400
2017-12-0414:001457.001457.001457.001457.00100145700
2017-12-0413:001446.001446.001446.001446.00100144600
2017-12-0412:001457.001457.001457.001457.00100145700
2017-12-0411:0000
2017-12-0410:001445.001446.001445.001446.008001156400
2017-12-0409:001442.001442.001440.001440.0024003459700
2017-12-0115:001446.001446.001446.001446.00200289200
2017-12-0114:001451.001462.001446.001462.007001015300
2017-12-0113:0000
2017-12-0112:001451.001451.001450.001450.00300435200
2017-12-0111:001450.001450.001450.001450.00100145000
2017-12-0110:001458.001465.001444.001450.0025003625900
2017-12-0109:001467.001467.001460.001460.0012001758000
2017-11-3015:0000
2017-11-3014:001467.001467.001467.001467.00200293400
2017-11-3013:001466.001466.001466.001466.00200293200
2017-11-3012:001466.001466.001465.001466.00600879200
2017-11-3011:001466.001466.001466.001466.00100146600
2017-11-3010:001466.001466.001466.001466.00100146600
2017-11-3009:001467.001467.001467.001467.00200293400
2017-11-2915:0000
2017-11-2914:001464.001464.001464.001464.00200292800
2017-11-2913:001465.001465.001464.001464.00300439400
2017-11-2912:001467.001467.001467.001467.00100146700
2017-11-2911:0000
2017-11-2910:001467.001467.001467.001467.00200293400
2017-11-2909:001467.001467.001467.001467.007001026900
2017-11-2815:001462.001462.001462.001462.00100146200
2017-11-2814:001461.001462.001461.001462.00400584500
2017-11-2813:001463.001463.001461.001461.00400584800
2017-11-2812:001463.001463.001463.001463.00200292600
2017-11-2811:001460.001460.001452.001452.00200291200
2017-11-2810:0000
2017-11-2809:001462.001465.001453.001453.0015002194700
2017-11-2715:001460.001460.001460.001460.00100146000
2017-11-2714:0000
2017-11-2713:0000
2017-11-2712:001450.001450.001442.001445.0019002750900
2017-11-2711:001457.001460.001457.001460.0011001605100
2017-11-2710:001452.001452.001452.001452.007001016400
2017-11-2709:001452.001453.001452.001452.009001306900
2017-11-2415:0000
2017-11-2414:001448.001450.001448.001450.0023003334100
2017-11-2413:001445.001449.001445.001449.00300434300
2017-11-2412:0000
2017-11-2411:001440.001440.001440.001440.00300432000
2017-11-2410:001440.001440.001440.001440.00100144000
2017-11-2409:001449.001449.001440.001440.007001010300
2017-11-2215:001440.001440.001440.001440.00100144000
2017-11-2214:001432.001432.001431.001431.00200286300
2017-11-2213:001434.001441.001434.001441.00200287500
2017-11-2212:0000
2017-11-2211:001438.001441.001438.001441.00500719800
2017-11-2210:0000
2017-11-2209:001432.001440.001432.001438.0015002152400
2017-11-2115:0000
2017-11-2114:0000
2017-11-2113:001431.001431.001431.001431.00200286200
2017-11-2112:001430.001430.001430.001430.00100143000
2017-11-2111:0000
2017-11-2110:0000
2017-11-2109:0000
2017-11-2015:001431.001431.001431.001431.00100143100
2017-11-2014:001419.001419.001419.001419.00100141900
2017-11-2013:0000
2017-11-2012:001426.001426.001418.001418.008001137400
2017-11-2011:0000
2017-11-2010:0000
2017-11-2009:001435.001435.001426.001426.0012001720200
2017-11-1715:001430.001430.001430.001430.00100143000
2017-11-1714:001421.001421.001421.001421.00300426300
2017-11-1713:0000
2017-11-1712:0000
2017-11-1711:0000
2017-11-1710:001434.001434.001434.001434.007001003800
2017-11-1709:001419.001434.001419.001434.00500711400
2017-11-1615:0000
2017-11-1614:001418.001419.001418.001419.00600851300
2017-11-1613:0000
2017-11-1612:0000
2017-11-1611:001410.001410.001410.001410.00100141000
2017-11-1610:0000
2017-11-1609:001426.001426.001424.001424.00200285000
2017-11-1515:0000
2017-11-1514:001418.001418.001407.001407.0010001415100
2017-11-1513:001422.001422.001422.001422.00100142200
2017-11-1512:001425.001425.001425.001425.00100142500
2017-11-1511:001425.001425.001425.001425.00200285000
2017-11-1510:001428.001428.001428.001428.00100142800
2017-11-1509:001435.001435.001435.001435.00200287000
2017-11-1415:001425.001425.001425.001425.00100142500
2017-11-1414:001436.001436.001426.001426.00400571500
2017-11-1413:0000
2017-11-1412:0000
2017-11-1411:0000
2017-11-1410:001427.001427.001427.001427.00100142700
2017-11-1409:001443.001443.001426.001426.007001006700
2017-11-1315:0000
2017-11-1314:0000
2017-11-1313:0000
2017-11-1312:0000
2017-11-1311:0000
2017-11-1310:0000
2017-11-1309:001428.001428.001428.001428.00100142800
2017-11-1015:0000
2017-11-1014:0000
2017-11-1013:0000
2017-11-1012:001428.001428.001428.001428.00100142800
2017-11-1011:0000
2017-11-1010:001437.001437.001437.001437.00300431100
2017-11-1009:001438.001438.001438.001438.00500719000
2017-11-0915:001427.001427.001427.001427.00100142700
2017-11-0914:001425.001425.001424.001424.00200284900
2017-11-0913:001425.001425.001425.001425.00200285000
2017-11-0912:0000
2017-11-0911:0000
2017-11-0910:001432.001432.001432.001432.00100143200
2017-11-0909:001435.001435.001432.001432.00200286700

   ※ 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。 

Twitter