[1383 JQスタンダード] ベルグアース 30分足 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 
2017-04-2615:001590.001590.001590.001590.008001272000
2017-04-2614:301594.001597.001589.001592.0028004461400
2017-04-2614:001594.001594.001584.001593.0021003334900
2017-04-2613:301579.001597.001579.001597.0031004913600
2017-04-2613:001586.001586.001579.001579.0017002689500
2017-04-2612:301592.001597.001587.001587.0039006206200
2017-04-2612:0000
2017-04-2611:301588.001588.001588.001588.00500794000
2017-04-2611:001591.001599.001590.001595.0026004138600
2017-04-2610:301594.001595.001592.001595.0014002229900
2017-04-2610:001612.001612.001593.001593.0035005593000
2017-04-2609:301598.001627.001598.001613.00920014805600
2017-04-2609:001599.001620.001562.001594.002920046685600
2017-04-2515:001759.001759.001759.001759.0014002462600
2017-04-2514:301756.001758.001754.001755.0040007024400
2017-04-2514:001751.001756.001750.001756.0011001929200
2017-04-2513:301754.001755.001751.001755.0012002104600
2017-04-2513:001743.001753.001742.001753.0020003493800
2017-04-2512:301750.001754.001742.001742.0034005945700
2017-04-2512:0000
2017-04-2511:301750.001750.001750.001750.00300525000
2017-04-2511:001756.001757.001750.001756.0014002454100
2017-04-2510:301750.001755.001750.001755.009001578500
2017-04-2510:001753.001753.001749.001749.009001576100
2017-04-2509:301748.001755.001748.001755.0015002626100
2017-04-2509:001757.001757.001738.001748.00630011027000
2017-04-2415:001737.001737.001737.001737.00500868500
2017-04-2414:301755.001755.001738.001738.00690012031700
2017-04-2414:001754.001755.001750.001750.009001577600
2017-04-2413:301750.001754.001746.001746.0016002798800
2017-04-2413:001751.001751.001750.001751.00400700300
2017-04-2412:301750.001751.001747.001751.0013002274500
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:001750.001754.001746.001750.0020003498900
2017-04-2410:301745.001749.001745.001749.00400699000
2017-04-2410:001745.001750.001745.001750.0019003319800
2017-04-2409:301745.001745.001740.001744.0016002789400
2017-04-2409:001740.001750.001738.001745.00920016032300
2017-04-2115:0000
2017-04-2114:301735.001738.001734.001737.0010001736100
2017-04-2114:001735.001735.001734.001735.00400693900
2017-04-2113:301736.001736.001734.001735.006001040900
2017-04-2113:001735.001736.001735.001736.00300520600
2017-04-2112:301730.001735.001726.001726.0014002419000
2017-04-2112:0000
2017-04-2111:301729.001729.001729.001729.00200345800
2017-04-2111:001733.001733.001733.001733.00200346600
2017-04-2110:301736.001736.001727.001727.008001384500
2017-04-2110:001732.001734.001730.001734.007001212200
2017-04-2109:301726.001732.001726.001732.006001038000
2017-04-2109:001735.001736.001724.001731.0053009166500
2017-04-2015:0000
2017-04-2014:301729.001733.001729.001733.00300519400
2017-04-2014:001731.001732.001731.001732.00500865800
2017-04-2013:3000
2017-04-2013:001727.001728.001727.001728.00200345500
2017-04-2012:301729.001730.001729.001730.007001210400
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:001730.001730.001729.001729.006001037800
2017-04-2010:301725.001731.001725.001730.00400691700
2017-04-2010:001729.001729.001724.001724.0015002589400
2017-04-2009:301734.001734.001727.001730.0016002767500
2017-04-2009:001730.001733.001730.001730.0031005363300
2017-04-1915:001724.001724.001724.001724.00100172400
2017-04-1914:301723.001723.001721.001723.009001549900
2017-04-1914:001723.001723.001723.001723.00300516900
2017-04-1913:301724.001724.001723.001723.00400689300
2017-04-1913:001724.001724.001724.001724.00100172400
2017-04-1912:301718.001723.001718.001723.0017002923400
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:001718.001718.001718.001718.00100171800
2017-04-1910:301715.001719.001715.001719.0012002060300
2017-04-1910:001714.001715.001714.001715.0010001714700
2017-04-1909:301712.001713.001712.001713.00300513700
2017-04-1909:001714.001714.001708.001708.0013002226400
2017-04-1815:001707.001707.001707.001707.00100170700
2017-04-1814:301706.001707.001706.001707.00200341300
2017-04-1814:001708.001708.001708.001708.00300512400
2017-04-1813:301708.001708.001708.001708.00100170800
2017-04-1813:0000
2017-04-1812:301708.001708.001707.001708.00400683100
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:001700.001708.001700.001708.007001191300
2017-04-1810:301699.001700.001699.001700.00300509900
2017-04-1810:001699.001699.001698.001698.00200339700
2017-04-1809:301710.001710.001699.001700.0014002381800
2017-04-1809:001701.001724.001701.001715.0056009554600
2017-04-1715:0000
2017-04-1714:301689.001690.001689.001690.00400675900
2017-04-1714:001693.001693.001690.001690.00200338300
2017-04-1713:301693.001694.001690.001694.00400676700
2017-04-1713:001690.001691.001690.001691.00200338100
2017-04-1712:301685.001690.001680.001690.0016002696000
2017-04-1712:0000
2017-04-1711:3000
2017-04-1711:001691.001691.001686.001686.00300506700
2017-04-1710:301691.001691.001691.001691.00200338200
2017-04-1710:001697.001697.001697.001697.00100169700
2017-04-1709:301686.001695.001686.001695.006001015500
2017-04-1709:001677.001699.001677.001686.00500843800
2017-04-1415:001675.001675.001675.001675.00300502500
2017-04-1414:301691.001691.001685.001690.008001351200
2017-04-1414:001687.001688.001686.001688.00400674800
2017-04-1413:3000
2017-04-1413:001695.001695.001690.001690.00300507500
2017-04-1412:301690.001695.001688.001695.006001014600
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:001695.001695.001690.001690.00200338500
2017-04-1410:301695.001695.001695.001695.00100169500
2017-04-1410:001692.001695.001692.001695.00300508000
2017-04-1409:301687.001688.001687.001688.00400675100
2017-04-1409:001679.001680.001662.001680.007001173900
2017-04-1315:001661.001661.001661.001661.00100166100
2017-04-1314:301677.001678.001666.001666.007001173000
2017-04-1314:0000
2017-04-1313:301666.001679.001656.001656.00500831300
2017-04-1313:001664.001664.001664.001664.00200332800
2017-04-1312:301655.001655.001655.001655.00100165500
2017-04-1312:0000
2017-04-1311:3000
2017-04-1311:001657.001657.001655.001655.007001159100
2017-04-1310:301656.001656.001656.001656.00300496800
2017-04-1310:001663.001663.001655.001655.00400663900
2017-04-1309:301659.001664.001655.001664.008001327800
2017-04-1309:001660.001660.001655.001655.0014002322900
2017-04-1215:001666.001666.001666.001666.00200333200
2017-04-1214:301677.001677.001677.001677.00200335400
2017-04-1214:001679.001679.001657.001657.008001333900
2017-04-1213:301670.001679.001670.001679.00200334900
2017-04-1213:001670.001670.001670.001670.00100167000
2017-04-1212:301653.001654.001653.001654.00500826700
2017-04-1212:0000
2017-04-1211:3000
2017-04-1211:001678.001678.001653.001653.00600998700
2017-04-1210:301667.001667.001650.001650.0016002649500
2017-04-1210:001671.001681.001666.001681.007001169200
2017-04-1209:301689.001689.001671.001671.0017002850100
2017-04-1209:001685.001695.001678.001683.0018003030600
2017-04-1115:001681.001681.001681.001681.00100168100
2017-04-1114:301685.001685.001685.001685.00100168500
2017-04-1114:001698.001698.001681.001681.00200337900
2017-04-1113:301681.001698.001681.001698.008001354100
2017-04-1113:001696.001696.001680.001681.00300505700
2017-04-1112:301699.001699.001678.001678.007001187000
2017-04-1112:0000
2017-04-1111:3000
2017-04-1111:001675.001684.001675.001684.00300504200
2017-04-1110:3000
2017-04-1110:001682.001685.001675.001675.007001175000
2017-04-1109:301687.001687.001680.001680.00300504700
2017-04-1109:001708.001709.001671.001697.0013002204800
2017-04-1015:001668.001668.001668.001668.00200333600
2017-04-1014:301693.001693.001666.001668.006001002800
2017-04-1014:0000
2017-04-1013:301679.001679.001678.001678.00300503500
2017-04-1013:001692.001700.001659.001680.0023003878500
2017-04-1012:301685.001685.001685.001685.006001011000
2017-04-1012:0000
2017-04-1011:3000
2017-04-1011:001691.001696.001678.001696.0010001683600
2017-04-1010:301688.001690.001688.001690.00300506700
2017-04-1010:001697.001698.001679.001697.00400677100
2017-04-1009:301696.001698.001679.001698.007001182300
2017-04-1009:001650.001689.001650.001689.0024003985000
2017-04-0715:001649.001649.001649.001649.00100164900
2017-04-0714:301643.001649.001643.001649.00500822700
2017-04-0714:001648.001648.001642.001642.0011001807800
2017-04-0713:301647.001648.001647.001648.00300494300
2017-04-0713:001647.001647.001647.001647.00100164700
2017-04-0712:301643.001647.001643.001647.00300493700
2017-04-0712:0000
2017-04-0711:3000
2017-04-0711:001650.001650.001648.001648.00300494700
2017-04-0710:301642.001643.001642.001643.00500821400
2017-04-0710:001650.001650.001642.001642.00400658200
2017-04-0709:301651.001651.001650.001650.0011001815800
2017-04-0709:001650.001657.001646.001650.0020003300300
2017-04-0615:001639.001639.001639.001639.0012001966800
2017-04-0614:301643.001643.001620.001639.0014002286400
2017-04-0614:001629.001649.001629.001630.0018002952300
2017-04-0613:301601.001620.001601.001620.0010001608300
2017-04-0613:001602.001610.001601.001601.0010001603100
2017-04-0612:301602.001614.001600.001601.0038006090200
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:001652.001652.001605.001617.0041006645600
2017-04-0610:301653.001667.001653.001655.007001160800
2017-04-0610:001692.001692.001650.001651.0049008155900
2017-04-0609:301707.001707.001697.001697.0019003233800
2017-04-0609:001715.001730.001706.001708.0027004626100
2017-04-0515:001748.001748.001748.001748.00100174800
2017-04-0514:301747.001772.001746.001772.0011001927600
2017-04-0514:001754.001754.001754.001754.00100175400
2017-04-0513:301771.001771.001731.001732.00400696600
2017-04-0513:001790.001790.001716.001756.0021003700900
2017-04-0512:301727.001799.001727.001790.0030005293100
2017-04-0512:0000
2017-04-0511:3000
2017-04-0511:001690.001700.001686.001700.008001355500
2017-04-0510:301695.001695.001690.001691.007001185100
2017-04-0510:001687.001697.001687.001695.0011001860200
2017-04-0509:301710.001720.001686.001686.0018003061200
2017-04-0509:001686.001700.001650.001700.00870014584700
2017-04-0415:001723.001723.001723.001723.0013002239900
2017-04-0414:301736.001737.001726.001728.0021003636500
2017-04-0414:001725.001735.001725.001735.008001382500
2017-04-0413:301735.001735.001723.001724.009001554800
2017-04-0413:001740.001740.001731.001732.0020003470800
2017-04-0412:301740.001750.001739.001739.0029005049900
2017-04-0412:0000
2017-04-0411:3000
2017-04-0411:001740.001742.001740.001742.006001044700
2017-04-0410:301755.001758.001740.001740.0035006105700
2017-04-0410:001784.001784.001740.001765.0053009338600
2017-04-0409:301785.001799.001780.001798.007001251600
2017-04-0409:001869.001869.001780.001780.001740031812300
2017-04-0315:001867.001867.001867.001867.007001306900
2017-04-0314:301860.001864.001855.001864.009001673900
2017-04-0314:001865.001875.001861.001874.007001307400
2017-04-0313:301870.001879.001869.001875.0017003187100
2017-04-0313:001857.001869.001855.001869.00400744500
2017-04-0312:301851.001876.001850.001860.0038007056300
2017-04-0312:0000
2017-04-0311:3000
2017-04-0311:001865.001872.001850.001851.0018003341100
2017-04-0310:301875.001888.001849.001857.0029005401100
2017-04-0310:001849.001901.001849.001877.00660012422300
2017-04-0309:301821.001850.001821.001849.0042007723000
2017-04-0309:001802.001843.001802.001821.00850015390100
2017-03-3115:0000
2017-03-3114:301770.001779.001768.001779.0010001774700
2017-03-3114:001777.001777.001769.001769.006001063300
2017-03-3113:301770.001778.001770.001778.00200354800
2017-03-3113:001769.001769.001769.001769.00500884500
2017-03-3112:301765.001787.001765.001769.0016002842100
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:001780.001780.001755.001765.0022003880100
2017-03-3110:301774.001788.001768.001788.0018003199200
2017-03-3110:001769.001786.001769.001786.0023004088600
2017-03-3109:301773.001773.001761.001772.0013002295600
2017-03-3109:001750.001772.001750.001770.00650011415300
2017-03-3015:001735.001735.001735.001735.00200347000
2017-03-3014:301722.001735.001722.001735.0017002944200
2017-03-3014:001717.001717.001715.001717.00400686500
2017-03-3013:301725.001725.001717.001717.0011001892000
2017-03-3013:001733.001733.001720.001720.00400689300
2017-03-3012:301718.001740.001715.001721.0032005518800
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:001709.001721.001709.001718.006001029500
2017-03-3010:301711.001721.001710.001710.007001199000
2017-03-3010:001708.001720.001708.001715.0027004635600
2017-03-3009:301709.001716.001709.001716.0013002225700
2017-03-3009:001715.001715.001704.001710.0039006680600
2017-03-2915:001692.001692.001692.001692.00500846000
2017-03-2914:301700.001712.001688.001693.0033005615000
2017-03-2914:001696.001700.001696.001700.007001189400
2017-03-2913:301713.001713.001692.001700.0010001705400
2017-03-2913:001685.001716.001685.001713.0044007490800
2017-03-2912:301670.001685.001670.001685.0025004190700
2017-03-2912:0000
2017-03-2911:3000
2017-03-2911:001670.001670.001668.001668.00300500800
2017-03-2910:301667.001672.001667.001670.0010001669700
2017-03-2910:001661.001667.001655.001665.0018002989700
2017-03-2909:301674.001674.001661.001661.009001499200
2017-03-2909:001653.001675.001653.001674.0037006167100
2017-03-2815:001647.001647.001647.001647.00300494100
2017-03-2814:301650.001650.001643.001645.007001153600
2017-03-2814:001650.001650.001650.001650.00400660000
2017-03-2813:301660.001660.001650.001650.0013002152700
2017-03-2813:001662.001662.001654.001654.0013002156000
2017-03-2812:301668.001668.001662.001662.007001167000
2017-03-2812:0000
2017-03-2811:3000
2017-03-2811:001660.001660.001656.001656.007001160600
2017-03-2810:301662.001662.001658.001658.00300498000
2017-03-2810:001675.001678.001660.001660.008001337800
2017-03-2809:301649.001675.001649.001675.0012002006700
2017-03-2809:001673.001673.001630.001647.0049008152400
2017-03-2715:001664.001664.001664.001664.00200332800
2017-03-2714:301638.001663.001638.001663.0032005271400
2017-03-2714:001620.001638.001620.001635.0015002443800
2017-03-2713:301610.001617.001610.001617.008001290300
2017-03-2713:001591.001610.001591.001610.00500801600
2017-03-2712:301599.001599.001592.001592.00600958700
2017-03-2712:0000
2017-03-2711:301600.001600.001600.001600.00100160000
2017-03-2711:001610.001610.001601.001601.00200321100
2017-03-2710:301610.001610.001610.001610.00200322000
2017-03-2710:001607.001610.001607.001610.00400643200
2017-03-2709:301615.001615.001600.001600.008001285400
2017-03-2709:001630.001630.001577.001615.0052008451400
2017-03-2415:001574.001574.001574.001574.00200314800
2017-03-2414:301573.001574.001562.001574.009001414700
2017-03-2414:001571.001573.001569.001573.007001099300
2017-03-2413:301569.001573.001569.001573.00600942000
2017-03-2413:001565.001575.001561.001575.007001097500
2017-03-2412:301571.001571.001560.001566.009001411100
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:001573.001575.001573.001575.00400629500
2017-03-2410:301571.001571.001571.001571.00200314200
2017-03-2410:001570.001572.001570.001572.008001256700
2017-03-2409:301558.001564.001558.001564.00500780600
2017-03-2409:001550.001560.001550.001559.0013002017400
2017-03-2315:0000
2017-03-2314:301551.001555.001550.001550.009001397200
2017-03-2314:0000
2017-03-2313:301551.001551.001551.001551.00100155100
2017-03-2313:001551.001551.001551.001551.00100155100
2017-03-2312:301561.001561.001561.001561.00500780500
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:001545.001560.001545.001560.00500778200
2017-03-2310:301552.001552.001543.001543.00500773000
2017-03-2310:001559.001560.001559.001560.00400623900
2017-03-2309:301560.001560.001560.001560.00100156000
2017-03-2309:001557.001561.001557.001560.0022003429100

   ※ 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