[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 
2017-01-1915:001303.001303.001303.001303.0012001563600
2017-01-1914:301327.001327.001303.001310.0074009708300
2017-01-1914:001330.001330.001322.001322.00300397400
2017-01-1913:301330.001330.001321.001329.008001060500
2017-01-1913:001320.001330.001320.001329.0020002651000
2017-01-1912:301325.001325.001310.001313.0066008702100
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:001330.001330.001330.001330.008001064000
2017-01-1910:301342.001342.001321.001324.0047006255700
2017-01-1910:001359.001359.001340.001354.0033004460100
2017-01-1909:301319.001360.001318.001355.00750010064600
2017-01-1909:001339.001340.001318.001321.001380018416900
2017-01-1815:001300.001300.001300.001300.0018002340000
2017-01-1814:301267.001295.001262.001295.00790010098000
2017-01-1814:001260.001263.001260.001262.0017002145100
2017-01-1813:301265.001265.001259.001260.0016002019200
2017-01-1813:001274.001274.001253.001257.0026003270700
2017-01-1812:301264.001268.001258.001267.003680046509900
2017-01-1812:0000
2017-01-1811:301258.001258.001258.001258.00200251600
2017-01-1811:001255.001266.001255.001263.0027003404600
2017-01-1810:301255.001259.001245.001255.0030003763000
2017-01-1810:001259.001260.001243.001251.0075009373400
2017-01-1809:301252.001271.001252.001257.0057007177600
2017-01-1809:001311.001311.001250.001251.002970038144600
2017-01-1715:001359.001359.001359.001359.0017002310300
2017-01-1714:301375.001380.001358.001360.00920012586400
2017-01-1714:001373.001380.001367.001370.0038005220900
2017-01-1713:301356.001375.001352.001375.0060008190600
2017-01-1713:001410.001421.001350.001350.001940026772500
2017-01-1712:301410.001419.001403.001410.0048006781200
2017-01-1712:0000
2017-01-1711:301396.001396.001396.001396.00400558400
2017-01-1711:001400.001410.001399.001399.0013001822400
2017-01-1710:301411.001411.001394.001409.0037005186400
2017-01-1710:001390.001420.001388.001412.0068009568200
2017-01-1709:301388.001410.001388.001390.00790011059300
2017-01-1709:001450.001479.001388.001388.003880055762600
2017-01-1615:001550.001550.001550.001550.0050007750000
2017-01-1614:301533.001574.001531.001550.00910014089800
2017-01-1614:001560.001575.001534.001534.0042006545100
2017-01-1613:301527.001576.001527.001574.00760011873900
2017-01-1613:001554.001557.001512.001514.001190018246100
2017-01-1612:301618.001618.001550.001555.001590025335600
2017-01-1612:0000
2017-01-1611:301619.001619.001619.001619.00200323800
2017-01-1611:001564.001628.001547.001620.001220019379300
2017-01-1610:301570.001580.001545.001545.00870013567500
2017-01-1610:001525.001576.001485.001573.002550038858000
2017-01-1609:301577.001585.001516.001516.003910060526800
2017-01-1609:001515.001665.001515.001578.00232600370114700
2017-01-1315:001365.001365.001365.001365.0032004368000
2017-01-1314:301342.001370.001342.001365.002390032436900
2017-01-1314:001363.001387.001338.001342.001690022904200
2017-01-1313:301400.001425.001369.001369.001280017783200
2017-01-1313:001447.001447.001368.001405.002120029897700
2017-01-1312:301443.001493.001443.001459.0057008307400
2017-01-1312:0000
2017-01-1311:3000
2017-01-1311:001494.001527.001435.001445.002500036830100
2017-01-1310:301540.001540.001448.001520.002180032515200
2017-01-1310:001541.001590.001515.001540.002460038285700
2017-01-1309:301563.001610.001510.001570.005590087647700
2017-01-1309:001383.001713.001383.001559.00308800492244500
2017-01-1215:001413.001413.001413.001413.0037005228100
2017-01-1214:3000
2017-01-1214:0000
2017-01-1213:3000
2017-01-1213:0000
2017-01-1212:3000
2017-01-1212:0000
2017-01-1211:3000
2017-01-1211:0000
2017-01-1210:3000
2017-01-1210:0000
2017-01-1209:3000
2017-01-1209:001413.001413.001383.001413.0080500113696100
2017-01-1115:001113.001113.001113.001113.00970010796100
2017-01-1114:3000
2017-01-1114:0000
2017-01-1113:3000
2017-01-1113:0000
2017-01-1112:3000
2017-01-1112:0000
2017-01-1111:3000
2017-01-1111:0000
2017-01-1110:3000
2017-01-1110:0000
2017-01-1109:3000
2017-01-1109:001112.001113.001112.001113.0067007450800
2017-01-1015:0000
2017-01-1014:30963.00963.00963.00963.0010096300
2017-01-1014:0000
2017-01-1013:3000
2017-01-1013:0000
2017-01-1012:30960.00960.00960.00960.00200192000
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:0000
2017-01-1010:3000
2017-01-1010:00960.00960.00960.00960.0010096000
2017-01-1009:3000
2017-01-1009:00970.00970.00970.00970.00900873000
2017-01-0615:00955.00955.00955.00955.0010095500
2017-01-0614:3000
2017-01-0614:0000
2017-01-0613:3000
2017-01-0613:0000
2017-01-0612:3000
2017-01-0612:0000
2017-01-0611:3000
2017-01-0611:0000
2017-01-0610:3000
2017-01-0610:0000
2017-01-0609:30945.00945.00945.00945.0010094500
2017-01-0609:00945.00945.00945.00945.0010094500
2017-01-0515:0000
2017-01-0514:30946.00946.00946.00946.00200189200
2017-01-0514:0000
2017-01-0513:3000
2017-01-0513:0000
2017-01-0512:3000
2017-01-0512:0000
2017-01-0511:3000
2017-01-0511:0000
2017-01-0510:3000
2017-01-0510:00950.00950.00950.00950.0010095000
2017-01-0509:3000
2017-01-0509:00950.00950.00950.00950.0010095000
2017-01-0415:0000
2017-01-0414:3000
2017-01-0414:0000
2017-01-0413:30947.00948.00947.00948.00400379000
2017-01-0413:0000
2017-01-0412:30948.00948.00948.00948.00500474000
2017-01-0412:0000
2017-01-0411:3000
2017-01-0411:00943.00943.00943.00943.0010094300
2017-01-0410:30945.00945.00945.00945.0010094500
2017-01-0410:00948.00948.00948.00948.00200189600
2017-01-0409:3000
2017-01-0409:00942.00942.00942.00942.00700659400
2016-12-3015:00936.00936.00936.00936.0010093600
2016-12-3014:3000
2016-12-3014:0000
2016-12-3013:3000
2016-12-3013:0000
2016-12-3012:3000
2016-12-3012:0000
2016-12-3011:3000
2016-12-3011:0000
2016-12-3010:3000
2016-12-3010:00936.00936.00936.00936.0010093600
2016-12-3009:3000
2016-12-3009:00938.00938.00936.00936.00200187400
2016-12-2915:0000
2016-12-2914:30939.00939.00938.00938.00500469100
2016-12-2914:0000
2016-12-2913:3000
2016-12-2913:0000
2016-12-2912:30939.00939.00939.00939.0020001878000
2016-12-2912:0000
2016-12-2911:3000
2016-12-2911:0000
2016-12-2910:3000
2016-12-2910:0000
2016-12-2909:3000
2016-12-2909:0000
2016-12-2815:0000
2016-12-2814:3000
2016-12-2814:0000
2016-12-2813:3000
2016-12-2813:0000
2016-12-2812:3000
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:0000
2016-12-2810:3000
2016-12-2810:0000
2016-12-2809:3000
2016-12-2809:0000
2016-12-2715:0000
2016-12-2714:3000
2016-12-2714:0000
2016-12-2713:3000
2016-12-2713:00952.00952.00952.00952.00300285600
2016-12-2712:3000
2016-12-2712:0000
2016-12-2711:3000
2016-12-2711:00951.00951.00951.00951.0010095100
2016-12-2710:3000
2016-12-2710:0000
2016-12-2709:3000
2016-12-2709:0000
2016-12-2615:0000
2016-12-2614:30940.00940.00940.00940.0010094000
2016-12-2614:0000
2016-12-2613:30945.00945.00945.00945.0010094500
2016-12-2613:00945.00946.00945.00946.00200189100
2016-12-2612:3000
2016-12-2612:0000
2016-12-2611:3000
2016-12-2611:0000
2016-12-2610:30945.00945.00945.00945.0010094500
2016-12-2610:00945.00945.00945.00945.0010094500
2016-12-2609:3000
2016-12-2609:00950.00950.00950.00950.00900855000
2016-12-2215:0000
2016-12-2214:3000
2016-12-2214:00945.00945.00945.00945.0010094500
2016-12-2213:3000
2016-12-2213:00946.00960.00946.00960.001000952300
2016-12-2212:30940.00940.00940.00940.00200188000
2016-12-2212:0000
2016-12-2211:3000
2016-12-2211:00938.00938.00938.00938.0010093800
2016-12-2210:30939.00940.00939.00940.00200187900
2016-12-2210:0000
2016-12-2209:3000
2016-12-2209:00938.00938.00938.00938.00500469000
2016-12-2115:0000
2016-12-2114:3000
2016-12-2114:00938.00938.00938.00938.0010093800
2016-12-2113:30937.00939.00937.00939.001000937200
2016-12-2113:0000
2016-12-2112:3000
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:0000
2016-12-2110:30939.00939.00939.00939.00300281700
2016-12-2110:0000
2016-12-2109:30939.00940.00939.00940.00800751300
2016-12-2109:0000
2016-12-2015:0000
2016-12-2014:30941.00945.00941.00945.00200188600
2016-12-2014:00942.00942.00942.00942.0010094200
2016-12-2013:3000
2016-12-2013:0000
2016-12-2012:30939.00939.00939.00939.00800751200
2016-12-2012:0000
2016-12-2011:3000
2016-12-2011:0000
2016-12-2010:3000
2016-12-2010:0000
2016-12-2009:30948.00948.00941.00941.00200188900
2016-12-2009:00960.00960.00949.00949.0031002973800
2016-12-1915:0000
2016-12-1914:30949.00949.00948.00948.00300284500
2016-12-1914:00950.00951.00950.00951.00400380200
2016-12-1913:30950.00950.00950.00950.0010095000
2016-12-1913:0000
2016-12-1912:30950.00950.00950.00950.0010095000
2016-12-1912:0000
2016-12-1911:3000
2016-12-1911:0000
2016-12-1910:30949.00949.00949.00949.0010094900
2016-12-1910:0000
2016-12-1909:30945.00945.00937.00937.00600564500
2016-12-1909:00943.00945.00943.00945.00600566600
2016-12-1615:0000
2016-12-1614:3000
2016-12-1614:00943.00943.00943.00943.0010094300
2016-12-1613:3000
2016-12-1613:0000
2016-12-1612:3000
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:0000
2016-12-1610:30944.00944.00944.00944.0010094400
2016-12-1610:0000
2016-12-1609:3000
2016-12-1609:00935.00935.00935.00935.00400374000
2016-12-1515:0000
2016-12-1514:3000
2016-12-1514:0000
2016-12-1513:3000
2016-12-1513:0000
2016-12-1512:30945.00945.00945.00945.0010094500
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:00944.00945.00944.00945.001000944800
2016-12-1510:3000
2016-12-1510:00944.00944.00944.00944.0010094400
2016-12-1509:3000
2016-12-1509:00953.00953.00941.00941.00400379900
2016-12-1415:0000
2016-12-1414:3000
2016-12-1414:00940.00940.00940.00940.0010094000
2016-12-1413:3000
2016-12-1413:0000
2016-12-1412:30945.00945.00945.00945.0010094500
2016-12-1412:0000
2016-12-1411:3000
2016-12-1411:0000
2016-12-1410:3000
2016-12-1410:0000
2016-12-1409:30935.00935.00934.00935.00500467300
2016-12-1409:00948.00948.00948.00948.00700663600
2016-12-1315:0000
2016-12-1314:3000
2016-12-1314:0000
2016-12-1313:30950.00950.00950.00950.00200190000
2016-12-1313:0000
2016-12-1312:30957.00957.00957.00957.00200191400
2016-12-1312:0000
2016-12-1311:3000
2016-12-1311:0000
2016-12-1310:3000
2016-12-1310:0000
2016-12-1309:3000
2016-12-1309:00960.00960.00957.00957.00600574800
2016-12-1215:0000
2016-12-1214:3000
2016-12-1214:0000
2016-12-1213:3000
2016-12-1213:0000
2016-12-1212:30951.00951.00951.00951.0010095100
2016-12-1212:0000
2016-12-1211:30951.00951.00951.00951.0010095100
2016-12-1211:0000
2016-12-1210:30951.00951.00951.00951.0010095100
2016-12-1210:00951.00951.00951.00951.00700665700
2016-12-1209:3000
2016-12-1209:00956.00956.00956.00956.00800764800

   ※ 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