[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 
2017-08-2115:0000
2017-08-2114:3000
2017-08-2114:0000
2017-08-2113:301405.001405.001405.001405.00200281000
2017-08-2113:0000
2017-08-2112:301405.001405.001405.001405.00100140500
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:001410.001410.001409.001409.00200281900
2017-08-2110:3000
2017-08-2110:001410.001410.001410.001410.00400564000
2017-08-2109:3000
2017-08-2109:001420.001420.001420.001420.0012001704000
2017-08-1815:001423.001423.001423.001423.00200284600
2017-08-1814:301422.001422.001422.001422.00100142200
2017-08-1814:0000
2017-08-1813:3000
2017-08-1813:0000
2017-08-1812:301419.001419.001419.001419.00100141900
2017-08-1812:0000
2017-08-1811:3000
2017-08-1811:0000
2017-08-1810:301414.001414.001414.001414.00100141400
2017-08-1810:001417.001422.001417.001422.00300425600
2017-08-1809:3000
2017-08-1809:001425.001425.001425.001425.00300427500
2017-08-1715:001415.001415.001415.001415.00100141500
2017-08-1714:301411.001411.001411.001411.00100141100
2017-08-1714:0000
2017-08-1713:3000
2017-08-1713:0000
2017-08-1712:301418.001418.001418.001418.00100141800
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:0000
2017-08-1710:3000
2017-08-1710:0000
2017-08-1709:3000
2017-08-1709:001410.001410.001410.001410.00200282000
2017-08-1615:001413.001413.001413.001413.00100141300
2017-08-1614:3000
2017-08-1614:001410.001410.001408.001408.00300422600
2017-08-1613:3000
2017-08-1613:0000
2017-08-1612:301410.001410.001410.001410.00200282000
2017-08-1612:0000
2017-08-1611:3000
2017-08-1611:0000
2017-08-1610:3000
2017-08-1610:0000
2017-08-1609:301418.001418.001418.001418.00100141800
2017-08-1609:001408.001408.001408.001408.00100140800
2017-08-1515:0000
2017-08-1514:301419.001419.001419.001419.00100141900
2017-08-1514:0000
2017-08-1513:3000
2017-08-1513:001415.001415.001408.001408.00300423100
2017-08-1512:301415.001415.001415.001415.00100141500
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:0000
2017-08-1510:301424.001424.001424.001424.00100142400
2017-08-1510:0000
2017-08-1509:3000
2017-08-1509:001402.001429.001402.001429.00300423300
2017-08-1415:0000
2017-08-1414:301405.001405.001401.001401.00700981800
2017-08-1414:0000
2017-08-1413:301411.001411.001405.001405.00200281600
2017-08-1413:0000
2017-08-1412:301403.001403.001403.001403.00300420900
2017-08-1412:0000
2017-08-1411:3000
2017-08-1411:0000
2017-08-1410:3000
2017-08-1410:001403.001403.001403.001403.00100140300
2017-08-1409:301403.001403.001403.001403.00100140300
2017-08-1409:001408.001408.001405.001405.0013001829900
2017-08-1015:0000
2017-08-1014:3000
2017-08-1014:0000
2017-08-1013:301422.001422.001422.001422.00100142200
2017-08-1013:001422.001423.001422.001423.00400569000
2017-08-1012:301422.001422.001422.001422.00300426600
2017-08-1012:0000
2017-08-1011:3000
2017-08-1011:0000
2017-08-1010:3000
2017-08-1010:001422.001422.001422.001422.00100142200
2017-08-1009:3000
2017-08-1009:001433.001433.001433.001433.00500716500
2017-08-0915:0000
2017-08-0914:3000
2017-08-0914:001422.001422.001422.001422.00300426600
2017-08-0913:301420.001420.001420.001420.00100142000
2017-08-0913:001420.001420.001420.001420.00300426000
2017-08-0912:301422.001422.001422.001422.00100142200
2017-08-0912:0000
2017-08-0911:3000
2017-08-0911:0000
2017-08-0910:3000
2017-08-0910:0000
2017-08-0909:3000
2017-08-0909:001427.001428.001425.001425.00500713500
2017-08-0815:0000
2017-08-0814:3000
2017-08-0814:001421.001421.001421.001421.00100142100
2017-08-0813:301420.001420.001420.001420.00100142000
2017-08-0813:0000
2017-08-0812:301420.001420.001420.001420.00500710000
2017-08-0812:0000
2017-08-0811:3000
2017-08-0811:0000
2017-08-0810:3000
2017-08-0810:001431.001431.001431.001431.00100143100
2017-08-0809:3000
2017-08-0809:001433.001433.001433.001433.00100143300
2017-08-0715:001425.001425.001425.001425.00100142500
2017-08-0714:3000
2017-08-0714:001425.001425.001425.001425.00100142500
2017-08-0713:3000
2017-08-0713:0000
2017-08-0712:301419.001419.001419.001419.00100141900
2017-08-0712:0000
2017-08-0711:3000
2017-08-0711:001420.001420.001419.001419.00500709600
2017-08-0710:301420.001420.001420.001420.00400568000
2017-08-0710:0000
2017-08-0709:301428.001428.001428.001428.00100142800
2017-08-0709:001422.001422.001416.001416.00300425900
2017-08-0415:0000
2017-08-0414:301430.001430.001430.001430.00100143000
2017-08-0414:0000
2017-08-0413:3000
2017-08-0413:0000
2017-08-0412:301430.001430.001430.001430.00100143000
2017-08-0412:0000
2017-08-0411:3000
2017-08-0411:0000
2017-08-0410:301422.001422.001421.001421.00200284300
2017-08-0410:0000
2017-08-0409:301430.001430.001430.001430.00100143000
2017-08-0409:001432.001432.001430.001430.00200286200
2017-08-0315:0000
2017-08-0314:3000
2017-08-0314:001422.001422.001422.001422.00100142200
2017-08-0313:301422.001422.001422.001422.00100142200
2017-08-0313:001430.001430.001425.001425.00200285500
2017-08-0312:301435.001435.001430.001430.00400572500
2017-08-0312:0000
2017-08-0311:3000
2017-08-0311:001434.001434.001434.001434.00100143400
2017-08-0310:301425.001425.001425.001425.00100142500
2017-08-0310:0000
2017-08-0309:301426.001426.001426.001426.00100142600
2017-08-0309:0000
2017-08-0215:0000
2017-08-0214:3000
2017-08-0214:001425.001425.001425.001425.00100142500
2017-08-0213:3000
2017-08-0213:0000
2017-08-0212:301427.001427.001427.001427.00100142700
2017-08-0212:0000
2017-08-0211:3000
2017-08-0211:0000
2017-08-0210:3000
2017-08-0210:001427.001427.001427.001427.00100142700
2017-08-0209:3000
2017-08-0209:001415.001415.001415.001415.00100141500
2017-08-0115:001417.001417.001417.001417.00100141700
2017-08-0114:301421.001421.001412.001412.00500708900
2017-08-0114:0000
2017-08-0113:301422.001422.001421.001422.00300426500
2017-08-0113:001422.001422.001422.001422.00100142200
2017-08-0112:301422.001422.001422.001422.00100142200
2017-08-0112:0000
2017-08-0111:3000
2017-08-0111:001424.001424.001422.001422.0011001565400
2017-08-0110:3000
2017-08-0110:0000
2017-08-0109:301437.001437.001421.001421.0010001428800
2017-08-0109:001440.001440.001440.001440.00200288000
2017-07-3115:0000
2017-07-3114:301435.001440.001435.001440.00300431400
2017-07-3114:0000
2017-07-3113:3000
2017-07-3113:001431.001431.001431.001431.00100143100
2017-07-3112:301434.001434.001434.001434.00200286800
2017-07-3112:0000
2017-07-3111:3000
2017-07-3111:001434.001434.001434.001434.00100143400
2017-07-3110:3000
2017-07-3110:001438.001438.001435.001435.00200287300
2017-07-3109:301440.001440.001440.001440.00200288000
2017-07-3109:001438.001440.001438.001440.00200287800
2017-07-2815:0000
2017-07-2814:301440.001440.001438.001438.0011001582300
2017-07-2814:0000
2017-07-2813:3000
2017-07-2813:0000
2017-07-2812:301440.001440.001440.001440.00200288000
2017-07-2812:0000
2017-07-2811:301442.001442.001442.001442.00100144200
2017-07-2811:0000
2017-07-2810:301441.001441.001441.001441.00100144100
2017-07-2810:001441.001441.001441.001441.00100144100
2017-07-2809:3000
2017-07-2809:001440.001442.001439.001442.009001296600
2017-07-2715:001444.001444.001444.001444.00100144400
2017-07-2714:3000
2017-07-2714:001441.001441.001440.001440.00500720100
2017-07-2713:3000
2017-07-2713:001441.001441.001441.001441.00500720500
2017-07-2712:301442.001442.001442.001442.00100144200
2017-07-2712:0000
2017-07-2711:3000
2017-07-2711:001442.001442.001442.001442.00100144200
2017-07-2710:3000
2017-07-2710:001441.001441.001441.001441.00500720500
2017-07-2709:301443.001443.001442.001442.00200288500
2017-07-2709:001449.001449.001449.001449.00100144900
2017-07-2615:0000
2017-07-2614:301450.001450.001450.001450.00100145000
2017-07-2614:0000
2017-07-2613:301444.001449.001444.001449.00200289300
2017-07-2613:0000
2017-07-2612:3000
2017-07-2612:0000
2017-07-2611:3000
2017-07-2611:0000
2017-07-2610:3000
2017-07-2610:0000
2017-07-2609:301444.001444.001444.001444.00100144400
2017-07-2609:001444.001450.001444.001444.007001011400
2017-07-2515:001450.001450.001450.001450.00100145000
2017-07-2514:301450.001450.001450.001450.00100145000
2017-07-2514:001450.001450.001450.001450.00100145000
2017-07-2513:3000
2017-07-2513:0000
2017-07-2512:301451.001451.001451.001451.00100145100
2017-07-2512:0000
2017-07-2511:3000
2017-07-2511:0000
2017-07-2510:3000
2017-07-2510:001445.001445.001445.001445.00100144500
2017-07-2509:3000
2017-07-2509:001445.001452.001445.001452.0010001445700
2017-07-2415:001447.001447.001447.001447.00100144700
2017-07-2414:301450.001450.001450.001450.00100145000
2017-07-2414:0000
2017-07-2413:3000
2017-07-2413:001446.001446.001446.001446.00100144600
2017-07-2412:3000
2017-07-2412:0000
2017-07-2411:3000
2017-07-2411:001446.001446.001446.001446.00100144600
2017-07-2410:3000
2017-07-2410:0000
2017-07-2409:3000
2017-07-2409:001450.001450.001446.001446.00200289600
2017-07-2115:001447.001447.001447.001447.00100144700
2017-07-2114:301450.001450.001450.001450.00100145000
2017-07-2114:001448.001448.001447.001447.00200289500
2017-07-2113:3000
2017-07-2113:001452.001452.001452.001452.00100145200
2017-07-2112:301450.001450.001450.001450.00200290000
2017-07-2112:0000
2017-07-2111:3000
2017-07-2111:001451.001452.001451.001452.00200290300
2017-07-2110:3000
2017-07-2110:001450.001450.001450.001450.00500725000
2017-07-2109:3000
2017-07-2109:001448.001450.001448.001450.00300434600
2017-07-2015:001451.001451.001451.001451.00100145100
2017-07-2014:301450.001451.001450.001451.00300435200
2017-07-2014:0000
2017-07-2013:3000
2017-07-2013:0000
2017-07-2012:301450.001450.001450.001450.00100145000
2017-07-2012:0000
2017-07-2011:3000
2017-07-2011:001449.001449.001449.001449.00200289800
2017-07-2010:3000
2017-07-2010:001450.001450.001450.001450.00100145000
2017-07-2009:3000
2017-07-2009:001451.001451.001451.001451.0017002466700
2017-07-1915:0000
2017-07-1914:3000
2017-07-1914:001454.001454.001452.001452.00200290600
2017-07-1913:3000
2017-07-1913:001452.001453.001452.001453.00300435700
2017-07-1912:3000
2017-07-1912:0000
2017-07-1911:3000
2017-07-1911:001451.001451.001451.001451.00100145100
2017-07-1910:301451.001451.001451.001451.00100145100
2017-07-1910:001447.001447.001446.001446.0012001735300
2017-07-1909:3000
2017-07-1909:001447.001447.001447.001447.007001012900
2017-07-1815:001450.001450.001450.001450.00100145000
2017-07-1814:301448.001450.001448.001450.00200289800
2017-07-1814:001449.001449.001449.001449.00200289800
2017-07-1813:301449.001449.001449.001449.00100144900
2017-07-1813:0000
2017-07-1812:301447.001447.001447.001447.00200289400
2017-07-1812:0000
2017-07-1811:3000
2017-07-1811:001449.001449.001449.001449.00100144900
2017-07-1810:3000
2017-07-1810:001449.001449.001449.001449.00100144900
2017-07-1809:301446.001447.001446.001447.00400578600
2017-07-1809:001447.001447.001447.001447.00500723500
2017-07-1415:0000
2017-07-1414:301447.001447.001447.001447.00100144700
2017-07-1414:0000
2017-07-1413:3000
2017-07-1413:001446.001446.001446.001446.00200289200
2017-07-1412:301445.001445.001445.001445.00200289000
2017-07-1412:0000
2017-07-1411:3000
2017-07-1411:0000
2017-07-1410:3000
2017-07-1410:001445.001445.001445.001445.00300433500
2017-07-1409:301447.001447.001445.001445.00500722900
2017-07-1409:001449.001449.001449.001449.0010001449000

   ※ 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