[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 
2017-04-2415:001737.001737.001737.001737.00500868500
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
2017-04-1415:001675.001675.001675.001675.00300502500
2017-04-1414:001687.001691.001685.001690.0012002026000
2017-04-1413:001695.001695.001690.001690.00300507500
2017-04-1412:001690.001695.001688.001695.006001014600
2017-04-1411:001695.001695.001690.001690.00200338500
2017-04-1410:001692.001695.001692.001695.00400677500
2017-04-1409:001679.001688.001662.001688.0011001849000
2017-04-1315:001661.001661.001661.001661.00100166100
2017-04-1314:001677.001678.001666.001666.007001173000
2017-04-1313:001664.001679.001656.001656.007001164100
2017-04-1312:001655.001655.001655.001655.00100165500
2017-04-1311:001657.001657.001655.001655.007001159100
2017-04-1310:001663.001663.001655.001656.007001160700
2017-04-1309:001660.001664.001655.001664.0022003650700
2017-04-1215:001666.001666.001666.001666.00200333200
2017-04-1214:001679.001679.001657.001677.0010001669300
2017-04-1213:001670.001679.001670.001679.00300501900
2017-04-1212:001653.001654.001653.001654.00500826700
2017-04-1211:001678.001678.001653.001653.00600998700
2017-04-1210:001671.001681.001650.001650.0023003818700
2017-04-1209:001685.001695.001671.001671.0035005880700
2017-04-1115:001681.001681.001681.001681.00100168100
2017-04-1114:001698.001698.001681.001685.00300506400
2017-04-1113:001696.001698.001680.001698.0011001859800
2017-04-1112:001699.001699.001678.001678.007001187000
2017-04-1111:001675.001684.001675.001684.00300504200
2017-04-1110:001682.001685.001675.001675.007001175000
2017-04-1109:001708.001709.001671.001680.0016002709500
2017-04-1015:001668.001668.001668.001668.00200333600
2017-04-1014:001693.001693.001666.001668.006001002800
2017-04-1013:001692.001700.001659.001678.0026004382000
2017-04-1012:001685.001685.001685.001685.006001011000
2017-04-1011:001691.001696.001678.001696.0010001683600
2017-04-1010:001697.001698.001679.001690.007001183800
2017-04-1009:001650.001698.001650.001698.0031005167300
2017-04-0715:001649.001649.001649.001649.00100164900
2017-04-0714:001648.001649.001642.001649.0016002630500
2017-04-0713:001647.001648.001647.001648.00400659000
2017-04-0712:001643.001647.001643.001647.00300493700
2017-04-0711:001650.001650.001648.001648.00300494700
2017-04-0710:001650.001650.001642.001643.009001479600
2017-04-0709:001650.001657.001646.001650.0031005116100
2017-04-0615:001639.001639.001639.001639.0012001966800
2017-04-0614:001629.001649.001620.001639.0032005238700
2017-04-0613:001602.001620.001601.001620.0020003211400
2017-04-0612:001602.001614.001600.001601.0038006090200
2017-04-0611:001652.001652.001605.001617.0041006645600
2017-04-0610:001692.001692.001650.001655.0056009316700
2017-04-0609:001715.001730.001697.001697.0046007859900
2017-04-0515:001748.001748.001748.001748.00100174800
2017-04-0514:001754.001772.001746.001772.0012002103000
2017-04-0513:001790.001790.001716.001732.0025004397500
2017-04-0512:001727.001799.001727.001790.0030005293100
2017-04-0511:001690.001700.001686.001700.008001355500
2017-04-0510:001687.001697.001687.001691.0018003045300
2017-04-0509:001686.001720.001650.001686.001050017645900
2017-04-0415:001723.001723.001723.001723.0013002239900
2017-04-0414:001725.001737.001725.001728.0029005019000
2017-04-0413:001740.001740.001723.001724.0029005025600
2017-04-0412:001740.001750.001739.001739.0029005049900
2017-04-0411:001740.001742.001740.001742.006001044700
2017-04-0410:001784.001784.001740.001740.00880015444300
2017-04-0409:001869.001869.001780.001798.001810033063900
2017-04-0315:001867.001867.001867.001867.007001306900
2017-04-0314:001865.001875.001855.001864.0016002981300
2017-04-0313:001857.001879.001855.001875.0021003931600
2017-04-0312:001851.001876.001850.001860.0038007056300
2017-04-0311:001865.001872.001850.001851.0018003341100
2017-04-0310:001849.001901.001849.001857.00950017823400
2017-04-0309:001802.001850.001802.001849.001270023113100
2017-03-3115:0000
2017-03-3114:001777.001779.001768.001779.0016002838000
2017-03-3113:001769.001778.001769.001778.007001239300
2017-03-3112:001765.001787.001765.001769.0016002842100
2017-03-3111:001780.001780.001755.001765.0022003880100
2017-03-3110:001769.001788.001768.001788.0041007287800
2017-03-3109:001750.001773.001750.001772.00780013710900
2017-03-3015:001735.001735.001735.001735.00200347000
2017-03-3014:001717.001735.001715.001735.0021003630700
2017-03-3013:001733.001733.001717.001717.0015002581300
2017-03-3012:001718.001740.001715.001721.0032005518800
2017-03-3011:001709.001721.001709.001718.006001029500
2017-03-3010:001708.001721.001708.001710.0034005834600
2017-03-3009:001715.001716.001704.001716.0052008906300
2017-03-2915:001692.001692.001692.001692.00500846000
2017-03-2914:001696.001712.001688.001693.0040006804400
2017-03-2913:001685.001716.001685.001700.0054009196200
2017-03-2912:001670.001685.001670.001685.0025004190700
2017-03-2911:001670.001670.001668.001668.00300500800
2017-03-2910:001661.001672.001655.001670.0028004659400
2017-03-2909:001653.001675.001653.001661.0046007666300
2017-03-2815:001647.001647.001647.001647.00300494100
2017-03-2814:001650.001650.001643.001645.0011001813600
2017-03-2813:001662.001662.001650.001650.0026004308700
2017-03-2812:001668.001668.001662.001662.007001167000
2017-03-2811:001660.001660.001656.001656.007001160600
2017-03-2810:001675.001678.001658.001658.0011001835800
2017-03-2809:001673.001675.001630.001675.00610010159100
2017-03-2715:001664.001664.001664.001664.00200332800
2017-03-2714:001620.001663.001620.001663.0047007715200
2017-03-2713:001591.001617.001591.001617.0013002091900
2017-03-2712:001599.001599.001592.001592.00600958700
2017-03-2711:001610.001610.001600.001600.00300481100
2017-03-2710:001607.001610.001607.001610.00600965200
2017-03-2709:001630.001630.001577.001600.0060009736800
2017-03-2415:001574.001574.001574.001574.00200314800
2017-03-2414:001571.001574.001562.001574.0016002514000
2017-03-2413:001565.001575.001561.001573.0013002039500
2017-03-2412:001571.001571.001560.001566.009001411100
2017-03-2411:001573.001575.001573.001575.00400629500
2017-03-2410:001570.001572.001570.001571.0010001570900
2017-03-2409:001550.001564.001550.001564.0018002798000
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

   ※ 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