[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 
2017-06-2915:0000
2017-06-2914:3000
2017-06-2914:001453.001453.001453.001453.00200290600
2017-06-2913:301453.001453.001453.001453.00100145300
2017-06-2913:001439.001439.001439.001439.00100143900
2017-06-2912:301439.001439.001439.001439.00100143900
2017-06-2912:0000
2017-06-2911:3000
2017-06-2911:0000
2017-06-2910:301443.001443.001443.001443.00100144300
2017-06-2910:0000
2017-06-2909:301443.001443.001443.001443.00100144300
2017-06-2909:001454.001454.001443.001443.00300435100
2017-06-2815:001433.001433.001433.001433.00100143300
2017-06-2814:3000
2017-06-2814:001440.001440.001440.001440.00300432000
2017-06-2813:3000
2017-06-2813:001433.001433.001433.001433.00100143300
2017-06-2812:301430.001430.001430.001430.00200286000
2017-06-2812:0000
2017-06-2811:3000
2017-06-2811:001451.001451.001430.001430.0021003034700
2017-06-2810:301452.001452.001451.001451.00500725900
2017-06-2810:001452.001452.001452.001452.00100145200
2017-06-2809:3000
2017-06-2809:001454.001454.001454.001454.00100145400
2017-06-2715:001457.001457.001457.001457.00100145700
2017-06-2714:3000
2017-06-2714:001462.001462.001462.001462.00100146200
2017-06-2713:3000
2017-06-2713:001463.001463.001463.001463.00200292600
2017-06-2712:3000
2017-06-2712:0000
2017-06-2711:3000
2017-06-2711:0000
2017-06-2710:301453.001453.001453.001453.00100145300
2017-06-2710:001455.001455.001452.001453.00600871600
2017-06-2709:3000
2017-06-2709:0000
2017-06-2615:0000
2017-06-2614:301452.001452.001452.001452.00100145200
2017-06-2614:0000
2017-06-2613:3000
2017-06-2613:0000
2017-06-2612:301452.001453.001452.001453.00200290500
2017-06-2612:0000
2017-06-2611:3000
2017-06-2611:0000
2017-06-2610:301453.001453.001453.001453.00200290600
2017-06-2610:0000
2017-06-2609:301454.001454.001454.001454.00100145400
2017-06-2609:001457.001457.001457.001457.00200291400
2017-06-2315:001457.001457.001457.001457.00100145700
2017-06-2314:3000
2017-06-2314:001460.001460.001460.001460.00200292000
2017-06-2313:301461.001461.001460.001460.00200292100
2017-06-2313:0000
2017-06-2312:301460.001460.001460.001460.00100146000
2017-06-2312:0000
2017-06-2311:3000
2017-06-2311:001468.001468.001468.001468.00100146800
2017-06-2310:3000
2017-06-2310:0000
2017-06-2309:3000
2017-06-2309:001469.001469.001466.001469.00600880200
2017-06-2215:0000
2017-06-2214:301483.001483.001469.001469.00200295200
2017-06-2214:0000
2017-06-2213:3000
2017-06-2213:0000
2017-06-2212:3000
2017-06-2212:0000
2017-06-2211:3000
2017-06-2211:0000
2017-06-2210:3000
2017-06-2210:0000
2017-06-2209:3000
2017-06-2209:001486.001486.001486.001486.00100148600
2017-06-2115:0000
2017-06-2114:3000
2017-06-2114:0000
2017-06-2113:3000
2017-06-2113:0000
2017-06-2112:301479.001479.001479.001479.00100147900
2017-06-2112:0000
2017-06-2111:3000
2017-06-2111:0000
2017-06-2110:3000
2017-06-2110:001479.001479.001479.001479.00100147900
2017-06-2109:3000
2017-06-2109:001488.001488.001488.001488.00400595200
2017-06-2015:0000
2017-06-2014:301479.001479.001479.001479.00100147900
2017-06-2014:001487.001487.001476.001476.00500741300
2017-06-2013:301478.001489.001478.001489.00200296700
2017-06-2013:001479.001479.001479.001479.00100147900
2017-06-2012:301487.001487.001479.001479.00200296600
2017-06-2012:0000
2017-06-2011:3000
2017-06-2011:001478.001478.001478.001478.00100147800
2017-06-2010:301490.001490.001490.001490.00200298000
2017-06-2010:001490.001490.001490.001490.00200298000
2017-06-2009:301493.001493.001493.001493.00300447900
2017-06-2009:001496.001496.001496.001496.00600897600
2017-06-1915:0000
2017-06-1914:301475.001476.001475.001476.00200295100
2017-06-1914:0000
2017-06-1913:301469.001469.001469.001469.00100146900
2017-06-1913:0000
2017-06-1912:301467.001468.001467.001468.00200293500
2017-06-1912:0000
2017-06-1911:3000
2017-06-1911:0000
2017-06-1910:301467.001467.001467.001467.00200293400
2017-06-1910:0000
2017-06-1909:3000
2017-06-1909:001467.001467.001467.001467.00200293400
2017-06-1615:001470.001470.001470.001470.00100147000
2017-06-1614:3000
2017-06-1614:0000
2017-06-1613:3000
2017-06-1613:0000
2017-06-1612:301452.001452.001452.001452.00200290400
2017-06-1612:0000
2017-06-1611:3000
2017-06-1611:0000
2017-06-1610:301455.001455.001455.001455.00100145500
2017-06-1610:0000
2017-06-1609:301454.001454.001454.001454.00100145400
2017-06-1609:001452.001452.001452.001452.00400580800
2017-06-1515:001453.001453.001453.001453.00100145300
2017-06-1514:301454.001454.001454.001454.00100145400
2017-06-1514:001455.001470.001455.001470.00200292500
2017-06-1513:3000
2017-06-1513:0000
2017-06-1512:301452.001452.001452.001452.00200290400
2017-06-1512:0000
2017-06-1511:3000
2017-06-1511:0000
2017-06-1510:3000
2017-06-1510:0000
2017-06-1509:301451.001452.001451.001452.00300435400
2017-06-1509:001455.001456.001451.001451.0017002472600
2017-06-1415:001455.001455.001455.001455.00100145500
2017-06-1414:301460.001465.001460.001465.00200292500
2017-06-1414:0000
2017-06-1413:3000
2017-06-1413:001461.001461.001456.001456.00300437700
2017-06-1412:301460.001460.001460.001460.00100146000
2017-06-1412:0000
2017-06-1411:3000
2017-06-1411:0000
2017-06-1410:3000
2017-06-1410:001460.001460.001460.001460.009001314000
2017-06-1409:301456.001456.001456.001456.00100145600
2017-06-1409:001462.001462.001456.001456.00600875200
2017-06-1315:0000
2017-06-1314:301462.001462.001462.001462.00100146200
2017-06-1314:001462.001462.001462.001462.00200292400
2017-06-1313:301466.001466.001462.001462.00500731700
2017-06-1313:001468.001468.001468.001468.00100146800
2017-06-1312:301475.001475.001469.001469.007001028900
2017-06-1312:0000
2017-06-1311:3000
2017-06-1311:0000
2017-06-1310:301471.001471.001471.001471.00100147100
2017-06-1310:001475.001475.001471.001471.00200294600
2017-06-1309:3000
2017-06-1309:001467.001480.001467.001480.00500735100
2017-06-1215:001467.001467.001467.001467.00200293400
2017-06-1214:301467.001489.001467.001489.00600884800
2017-06-1214:001463.001493.001463.001467.00400589300
2017-06-1213:3000
2017-06-1213:001461.001461.001461.001461.00200292200
2017-06-1212:301499.001499.001469.001470.00400590800
2017-06-1212:0000
2017-06-1211:3000
2017-06-1211:0000
2017-06-1210:3000
2017-06-1210:001519.001519.001519.001519.00100151900
2017-06-1209:301459.001459.001459.001459.00100145900
2017-06-1209:001460.001461.001451.001459.0039005687100
2017-06-0915:001540.001540.001540.001540.0010001540000
2017-06-0914:301499.001522.001499.001522.0013001964900
2017-06-0914:001495.001501.001495.001501.0010001497300
2017-06-0913:301485.001485.001485.001485.00100148500
2017-06-0913:0000
2017-06-0912:301491.001491.001477.001477.00200296800
2017-06-0912:0000
2017-06-0911:3000
2017-06-0911:001480.001480.001480.001480.00200296000
2017-06-0910:3000
2017-06-0910:001474.001474.001474.001474.00100147400
2017-06-0909:3000
2017-06-0909:0000
2017-06-0815:001474.001474.001474.001474.00100147400
2017-06-0814:301476.001476.001475.001475.0010001475900
2017-06-0814:0000
2017-06-0813:3000
2017-06-0813:001502.001502.001502.001502.00200300400
2017-06-0812:301477.001500.001477.001500.00200297700
2017-06-0812:0000
2017-06-0811:3000
2017-06-0811:001474.001502.001474.001502.00200297600
2017-06-0810:3000
2017-06-0810:001503.001503.001472.001502.00500742900
2017-06-0809:301499.001500.001499.001500.0011001649600
2017-06-0809:001470.001481.001470.001481.008001179200
2017-06-0715:0000
2017-06-0714:301470.001470.001470.001470.00100147000
2017-06-0714:001475.001475.001475.001475.00100147500
2017-06-0713:3000
2017-06-0713:0000
2017-06-0712:301479.001479.001479.001479.00100147900
2017-06-0712:0000
2017-06-0711:3000
2017-06-0711:0000
2017-06-0710:3000
2017-06-0710:0000
2017-06-0709:301465.001478.001455.001477.00600880200
2017-06-0709:001481.001481.001456.001479.0014002062100
2017-06-0615:0000
2017-06-0614:301486.001486.001486.001486.00100148600
2017-06-0614:001487.001487.001487.001487.00100148700
2017-06-0613:3000
2017-06-0613:0000
2017-06-0612:301486.001487.001486.001487.00200297300
2017-06-0612:0000
2017-06-0611:3000
2017-06-0611:0000
2017-06-0610:3000
2017-06-0610:001486.001486.001486.001486.00100148600
2017-06-0609:301489.001490.001486.001486.00300446500
2017-06-0609:001482.001485.001482.001485.007001037800
2017-06-0515:0000
2017-06-0514:3000
2017-06-0514:0000
2017-06-0513:3000
2017-06-0513:001495.001495.001495.001495.00500747500
2017-06-0512:3000
2017-06-0512:0000
2017-06-0511:3000
2017-06-0511:0000
2017-06-0510:301497.001497.001497.001497.00100149700
2017-06-0510:001495.001495.001495.001495.00100149500
2017-06-0509:301502.001502.001502.001502.00500751000
2017-06-0509:001500.001500.001500.001500.00200300000
2017-06-0215:0000
2017-06-0214:301494.001494.001494.001494.00100149400
2017-06-0214:001492.001492.001492.001492.00100149200
2017-06-0213:301493.001493.001493.001493.00100149300
2017-06-0213:0000
2017-06-0212:301514.001514.001500.001500.00600901400
2017-06-0212:0000
2017-06-0211:3000
2017-06-0211:001508.001508.001502.001502.0011001657600
2017-06-0210:3000
2017-06-0210:0000
2017-06-0209:301509.001509.001508.001508.00300452500
2017-06-0209:001514.001514.001509.001509.00300453300
2017-06-0115:0000
2017-06-0114:301508.001508.001508.001508.00100150800
2017-06-0114:0000
2017-06-0113:3000
2017-06-0113:0000
2017-06-0112:301503.001503.001503.001503.00100150300
2017-06-0112:0000
2017-06-0111:301505.001505.001505.001505.00100150500
2017-06-0111:0000
2017-06-0110:3000
2017-06-0110:001506.001506.001505.001505.00200301100
2017-06-0109:3000
2017-06-0109:001506.001518.001505.001518.00300452900
2017-05-3115:0000
2017-05-3114:301505.001505.001505.001505.00200301000
2017-05-3114:0000
2017-05-3113:3000
2017-05-3113:0000
2017-05-3112:301501.001502.001501.001502.00400600600
2017-05-3112:0000
2017-05-3111:3000
2017-05-3111:0000
2017-05-3110:301508.001508.001500.001500.007001052000
2017-05-3110:001524.001524.001524.001524.00100152400
2017-05-3109:301525.001525.001525.001525.00100152500
2017-05-3109:001532.001532.001526.001526.00300459000
2017-05-3015:001532.001532.001532.001532.00100153200
2017-05-3014:3000
2017-05-3014:001530.001530.001530.001530.00100153000
2017-05-3013:301530.001530.001530.001530.00100153000
2017-05-3013:001531.001531.001530.001530.00200306100
2017-05-3012:301531.001532.001531.001532.00500765600
2017-05-3012:0000
2017-05-3011:3000
2017-05-3011:0000
2017-05-3010:301532.001532.001532.001532.00100153200
2017-05-3010:001532.001532.001532.001532.00100153200
2017-05-3009:301531.001531.001531.001531.00500765500
2017-05-3009:001531.001531.001531.001531.00400612400
2017-05-2915:001528.001528.001528.001528.00300458400
2017-05-2914:301532.001532.001530.001530.00200306200
2017-05-2914:0000
2017-05-2913:3000
2017-05-2913:0000
2017-05-2912:301530.001530.001530.001530.00200306000
2017-05-2912:0000
2017-05-2911:3000
2017-05-2911:0000
2017-05-2910:301534.001535.001534.001535.00200306900
2017-05-2910:001528.001535.001528.001535.00400611900
2017-05-2909:3000
2017-05-2909:001526.001527.001526.001527.00300458000
2017-05-2615:001526.001526.001526.001526.00200305200
2017-05-2614:301534.001534.001527.001527.00200306100
2017-05-2614:001527.001535.001527.001528.00600917900
2017-05-2613:301527.001527.001527.001527.00200305400
2017-05-2613:001527.001527.001527.001527.00100152700
2017-05-2612:301532.001532.001532.001532.00100153200
2017-05-2612:0000
2017-05-2611:3000
2017-05-2611:001532.001532.001532.001532.00100153200
2017-05-2610:301527.001527.001527.001527.00100152700
2017-05-2610:0000
2017-05-2609:301526.001526.001525.001525.00300457600
2017-05-2609:001540.001550.001530.001530.0016002467600

   ※ 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