[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 
2017-05-2515:0000
2017-05-2514:301515.001515.001515.001515.00100151500
2017-05-2514:001529.001529.001529.001529.00200305800
2017-05-2513:3000
2017-05-2513:001509.001509.001509.001509.00100150900
2017-05-2512:301510.001519.001510.001519.0011001665800
2017-05-2512:0000
2017-05-2511:3000
2017-05-2511:001506.001510.001505.001510.008001206600
2017-05-2510:301504.001505.001504.001505.00300451300
2017-05-2510:001497.001497.001497.001497.00100149700
2017-05-2509:301498.001498.001498.001498.00200299600
2017-05-2509:001501.001510.001501.001509.0017002564100
2017-05-2415:0000
2017-05-2414:3000
2017-05-2414:001493.001493.001493.001493.00100149300
2017-05-2413:3000
2017-05-2413:0000
2017-05-2412:301485.001485.001485.001485.00100148500
2017-05-2412:0000
2017-05-2411:3000
2017-05-2411:001502.001502.001483.001483.009001341100
2017-05-2410:3000
2017-05-2410:001494.001500.001494.001500.0012001795800
2017-05-2409:301475.001494.001475.001494.00500741900
2017-05-2409:001475.001475.001473.001474.0015002212200
2017-05-2315:001499.001499.001499.001499.00100149900
2017-05-2314:301490.001490.001490.001490.00300447000
2017-05-2314:001486.001499.001486.001499.00600894400
2017-05-2313:301490.001490.001490.001490.00100149000
2017-05-2313:001481.001481.001481.001481.00100148100
2017-05-2312:301480.001481.001480.001481.00500740400
2017-05-2312:0000
2017-05-2311:3000
2017-05-2311:0000
2017-05-2310:301483.001483.001480.001480.00500740700
2017-05-2310:001485.001485.001484.001484.00200296900
2017-05-2309:3000
2017-05-2309:001508.001508.001491.001491.009001352800
2017-05-2215:001508.001508.001508.001508.00300452400
2017-05-2214:301473.001500.001473.001500.0036005377600
2017-05-2214:001470.001470.001470.001470.00100147000
2017-05-2213:301472.001472.001471.001471.00200294300
2017-05-2213:001468.001478.001468.001478.00600883200
2017-05-2212:301454.001468.001454.001468.0011001600800
2017-05-2212:0000
2017-05-2211:3000
2017-05-2211:001459.001467.001454.001454.0010001459400
2017-05-2210:301444.001458.001443.001458.00600869700
2017-05-2210:001445.001450.001444.001444.00600868800
2017-05-2209:301439.001439.001435.001435.00300431300
2017-05-2209:001432.001435.001432.001435.0015002149000
2017-05-1915:0000
2017-05-1914:301430.001432.001430.001432.00500715800
2017-05-1914:001428.001430.001428.001430.00200285800
2017-05-1913:3000
2017-05-1913:001420.001420.001420.001420.00200284000
2017-05-1912:3000
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:001419.001419.001419.001419.00100141900
2017-05-1910:301424.001424.001420.001420.00300426600
2017-05-1910:001420.001420.001420.001420.00100142000
2017-05-1909:301433.001433.001433.001433.00100143300
2017-05-1909:001416.001433.001416.001433.00400569400
2017-05-1815:0000
2017-05-1814:301408.001416.001408.001416.00200282400
2017-05-1814:001410.001410.001410.001410.00100141000
2017-05-1813:301419.001419.001419.001419.00200283800
2017-05-1813:0000
2017-05-1812:301395.001440.001394.001440.0013001838500
2017-05-1812:0000
2017-05-1811:3000
2017-05-1811:001395.001395.001395.001395.00100139500
2017-05-1810:301398.001398.001395.001395.00400558500
2017-05-1810:001400.001400.001397.001398.00400559300
2017-05-1809:301398.001398.001398.001398.00200279600
2017-05-1809:001400.001410.001396.001396.0027003779900
2017-05-1715:001414.001414.001414.001414.00200282800
2017-05-1714:301418.001418.001416.001417.00400566800
2017-05-1714:0000
2017-05-1713:301418.001418.001418.001418.00100141800
2017-05-1713:001406.001439.001406.001411.00600851300
2017-05-1712:301419.001419.001419.001419.00100141900
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:001422.001444.001422.001444.00200286600
2017-05-1710:3000
2017-05-1710:001440.001440.001402.001404.0023003263100
2017-05-1709:301445.001445.001445.001445.00100144500
2017-05-1709:001445.001445.001441.001441.00300432800
2017-05-1615:001438.001438.001438.001438.00100143800
2017-05-1614:301438.001438.001438.001438.00400575200
2017-05-1614:001421.001439.001421.001439.00300429900
2017-05-1613:301422.001422.001422.001422.00100142200
2017-05-1613:001420.001420.001420.001420.00100142000
2017-05-1612:301453.001453.001410.001410.0016002295600
2017-05-1612:0000
2017-05-1611:301440.001440.001440.001440.00100144000
2017-05-1611:001441.001441.001441.001441.00100144100
2017-05-1610:3000
2017-05-1610:0000
2017-05-1609:301450.001454.001440.001454.00300434400
2017-05-1609:001460.001460.001440.001450.007001018600
2017-05-1515:0000
2017-05-1514:301451.001451.001450.001450.00200290100
2017-05-1514:0000
2017-05-1513:3000
2017-05-1513:001450.001450.001450.001450.00400580000
2017-05-1512:301446.001448.001446.001448.00300434000
2017-05-1512:0000
2017-05-1511:3000
2017-05-1511:001440.001440.001440.001440.00300432000
2017-05-1510:301445.001445.001445.001445.00100144500
2017-05-1510:001450.001450.001450.001450.00600870000
2017-05-1509:301450.001451.001450.001450.00300435100
2017-05-1509:001470.001470.001450.001450.0011001604600
2017-05-1215:001470.001470.001470.001470.00100147000
2017-05-1214:301474.001475.001474.001475.00300442300
2017-05-1214:001470.001470.001470.001470.00100147000
2017-05-1213:3000
2017-05-1213:001463.001463.001463.001463.00100146300
2017-05-1212:301463.001464.001463.001464.00600878200
2017-05-1212:0000
2017-05-1211:3000
2017-05-1211:001464.001500.001461.001476.0013001927300
2017-05-1210:301465.001465.001465.001465.00100146500
2017-05-1210:001470.001470.001465.001465.008001174200
2017-05-1209:301471.001471.001470.001470.008001176100
2017-05-1209:001472.001472.001471.001471.00600883000
2017-05-1115:0000
2017-05-1114:301472.001472.001472.001472.00100147200
2017-05-1114:0000
2017-05-1113:3000
2017-05-1113:001478.001478.001478.001478.00400591200
2017-05-1112:301471.001471.001471.001471.00100147100
2017-05-1112:0000
2017-05-1111:3000
2017-05-1111:0000
2017-05-1110:3000
2017-05-1110:0000
2017-05-1109:301478.001480.001470.001470.00300442800
2017-05-1109:001471.001480.001471.001475.0017002507100
2017-05-1015:001470.001470.001470.001470.00200294000
2017-05-1014:3000
2017-05-1014:0000
2017-05-1013:3000
2017-05-1013:001482.001486.001463.001486.0013001914300
2017-05-1012:301484.001494.001484.001494.007001040700
2017-05-1012:0000
2017-05-1011:301485.001485.001485.001485.00300445500
2017-05-1011:001488.001488.001488.001488.00100148800
2017-05-1010:301491.001491.001490.001490.00400596200
2017-05-1010:001494.001494.001492.001492.00200298600
2017-05-1009:301493.001493.001485.001490.008001192300
2017-05-1009:001500.001500.001493.001493.0016002396900
2017-05-0915:001504.001504.001504.001504.00100150400
2017-05-0914:301503.001503.001503.001503.00100150300
2017-05-0914:001502.001503.001500.001503.007001050700
2017-05-0913:301504.001504.001504.001504.00100150400
2017-05-0913:001503.001504.001503.001504.00200300700
2017-05-0912:3000
2017-05-0912:0000
2017-05-0911:3000
2017-05-0911:001502.001502.001502.001502.00100150200
2017-05-0910:301506.001508.001506.001508.00300452000
2017-05-0910:001502.001502.001502.001502.00100150200
2017-05-0909:301499.001502.001499.001502.00500750400
2017-05-0909:001510.001510.001499.001499.009001355700
2017-05-0815:001495.001495.001495.001495.00100149500
2017-05-0814:301497.001500.001495.001496.00500748300
2017-05-0814:001497.001497.001496.001496.00300449000
2017-05-0813:301497.001498.001496.001498.00300449100
2017-05-0813:001497.001497.001496.001496.00200299300
2017-05-0812:301495.001500.001495.001500.0011001647300
2017-05-0812:0000
2017-05-0811:301496.001496.001496.001496.00100149600
2017-05-0811:001497.001497.001497.001497.00100149700
2017-05-0810:301498.001498.001497.001497.00300449300
2017-05-0810:001495.001495.001492.001492.00200298700
2017-05-0809:301493.001495.001490.001495.008001193700
2017-05-0809:001506.001506.001492.001495.0015002248100
2017-05-0215:001474.001474.001474.001474.00100147400
2017-05-0214:301483.001483.001475.001475.00200295800
2017-05-0214:001468.001469.001468.001469.00300440600
2017-05-0213:301469.001478.001469.001475.00300442200
2017-05-0213:001471.001471.001470.001470.00400588100
2017-05-0212:301466.001470.001466.001470.007001027600
2017-05-0212:0000
2017-05-0211:301463.001463.001463.001463.00300438900
2017-05-0211:001468.001468.001464.001464.00600879000
2017-05-0210:301465.001468.001465.001468.00200293300
2017-05-0210:001469.001469.001464.001464.00600879300
2017-05-0209:301460.001469.001460.001462.00500732100
2017-05-0209:001456.001465.001455.001459.0014002039900
2017-05-0115:001459.001459.001459.001459.00100145900
2017-05-0114:301458.001463.001455.001460.008001166600
2017-05-0114:001461.001462.001456.001456.00600875200
2017-05-0113:301457.001457.001457.001457.00100145700
2017-05-0113:001453.001467.001453.001457.00400584200
2017-05-0112:301470.001470.001453.001453.0012001752800
2017-05-0112:0000
2017-05-0111:3000
2017-05-0111:001462.001470.001460.001470.00500732700
2017-05-0110:301463.001464.001452.001464.00500730300
2017-05-0110:001465.001465.001451.001463.0016002331600
2017-05-0109:301474.001474.001470.001470.0011001619700
2017-05-0109:001500.001507.001477.001477.0034005075500
2017-04-2815:001510.001510.001510.001510.00300453000
2017-04-2814:301508.001512.001508.001512.00600905900
2017-04-2814:001504.001510.001504.001508.00400602600
2017-04-2813:301503.001510.001503.001510.00200301300
2017-04-2813:001520.001520.001518.001519.008001215200
2017-04-2812:301510.001523.001500.001519.0030004521400
2017-04-2812:0000
2017-04-2811:301531.001531.001531.001531.00200306200
2017-04-2811:001531.001531.001530.001530.009001377400
2017-04-2810:301537.001537.001532.001532.007001074200
2017-04-2810:001532.001543.001532.001537.00400615300
2017-04-2809:301555.001559.001531.001559.0020003085200
2017-04-2809:001575.001579.001555.001555.0034005335100
2017-04-2715:001585.001585.001585.001585.00100158500
2017-04-2714:301575.001592.001575.001589.0021003325600
2017-04-2714:001578.001579.001576.001578.00500788700
2017-04-2713:301580.001580.001578.001578.00200315800
2017-04-2713:001582.001582.001580.001580.00400632400
2017-04-2712:301580.001582.001580.001582.009001422400
2017-04-2712:0000
2017-04-2711:301580.001580.001580.001580.00100158000
2017-04-2711:001581.001586.001580.001586.0012001896800
2017-04-2710:301581.001583.001581.001581.00400632800
2017-04-2710:001589.001589.001580.001580.0014002215700
2017-04-2709:301592.001592.001589.001589.00400636100
2017-04-2709:001590.001595.001590.001590.0046007317600
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

   ※ 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