[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 
2017-10-2015:001445.001445.001445.001445.00100144500
2017-10-2014:3000
2017-10-2014:001448.001448.001448.001448.00300434400
2017-10-2013:3000
2017-10-2013:0000
2017-10-2012:301438.001448.001438.001448.00300433400
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:0000
2017-10-2010:3000
2017-10-2010:0000
2017-10-2009:301431.001431.001431.001431.00100143100
2017-10-2009:001430.001430.001430.001430.0014002002000
2017-10-1915:001438.001438.001438.001438.00100143800
2017-10-1914:301439.001440.001438.001438.00600863400
2017-10-1914:001439.001439.001439.001439.00300431700
2017-10-1913:3000
2017-10-1913:001440.001440.001440.001440.00100144000
2017-10-1912:3000
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:001435.001435.001435.001435.00100143500
2017-10-1910:3000
2017-10-1910:001435.001435.001435.001435.00100143500
2017-10-1909:3000
2017-10-1909:001435.001435.001435.001435.00100143500
2017-10-1815:0000
2017-10-1814:3000
2017-10-1814:0000
2017-10-1813:3000
2017-10-1813:0000
2017-10-1812:301428.001428.001428.001428.00100142800
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:0000
2017-10-1810:301439.001439.001426.001426.00200286500
2017-10-1810:0000
2017-10-1809:3000
2017-10-1809:001425.001450.001425.001447.009001298800
2017-10-1715:001427.001427.001427.001427.00100142700
2017-10-1714:3000
2017-10-1714:0000
2017-10-1713:301448.001448.001448.001448.00100144800
2017-10-1713:0000
2017-10-1712:3000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:001427.001427.001426.001427.00500713200
2017-10-1710:3000
2017-10-1710:001424.001425.001424.001425.00300427400
2017-10-1709:3000
2017-10-1709:001424.001424.001424.001424.00400569600
2017-10-1615:001425.001425.001425.001425.00200285000
2017-10-1614:301440.001440.001426.001426.009001286200
2017-10-1614:0000
2017-10-1613:301427.001427.001427.001427.00100142700
2017-10-1613:0000
2017-10-1612:3000
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:0000
2017-10-1610:3000
2017-10-1610:001426.001426.001425.001425.00300427600
2017-10-1609:301426.001426.001425.001425.00300427600
2017-10-1609:001450.001450.001426.001426.008001148700
2017-10-1315:0000
2017-10-1314:3000
2017-10-1314:001433.001433.001433.001433.00100143300
2017-10-1313:3000
2017-10-1313:001445.001445.001427.001427.00600860600
2017-10-1312:301450.001450.001450.001450.00100145000
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:001445.001445.001445.001445.00100144500
2017-10-1310:3000
2017-10-1310:0000
2017-10-1309:3000
2017-10-1309:001450.001450.001445.001445.009001302500
2017-10-1215:0000
2017-10-1214:3000
2017-10-1214:0000
2017-10-1213:3000
2017-10-1213:0000
2017-10-1212:3000
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:001450.001450.001450.001450.00100145000
2017-10-1210:3000
2017-10-1210:001453.001453.001450.001450.007001015900
2017-10-1209:301458.001458.001458.001458.00100145800
2017-10-1209:001455.001455.001455.001455.00100145500
2017-10-1115:0000
2017-10-1114:301457.001457.001457.001457.00200291400
2017-10-1114:0000
2017-10-1113:3000
2017-10-1113:0000
2017-10-1112:3000
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:0000
2017-10-1110:3000
2017-10-1110:0000
2017-10-1109:3000
2017-10-1109:001460.001460.001460.001460.00100146000
2017-10-1015:0000
2017-10-1014:301465.001465.001465.001465.00100146500
2017-10-1014:001460.001465.001460.001465.00300438500
2017-10-1013:301459.001459.001459.001459.0023003355700
2017-10-1013:0000
2017-10-1012:3000
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:001459.001459.001459.001459.00100145900
2017-10-1010:301460.001460.001460.001460.00100146000
2017-10-1010:001456.001456.001456.001456.007001019200
2017-10-1009:301464.001464.001464.001464.00100146400
2017-10-1009:001465.001465.001464.001464.00500732400
2017-10-0615:0000
2017-10-0614:3000
2017-10-0614:001454.001456.001454.001456.00400581900
2017-10-0613:3000
2017-10-0613:001455.001455.001455.001455.00100145500
2017-10-0612:301456.001457.001456.001457.00400582500
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:001455.001455.001455.001455.00200291000
2017-10-0610:301451.001451.001451.001451.00100145100
2017-10-0610:001453.001453.001451.001451.00600871400
2017-10-0609:301455.001455.001455.001455.00500727500
2017-10-0609:001451.001451.001451.001451.00200290200
2017-10-0515:0000
2017-10-0514:301463.001463.001459.001459.00200292200
2017-10-0514:001450.001460.001450.001451.0010001453900
2017-10-0513:3000
2017-10-0513:001440.001440.001440.001440.00100144000
2017-10-0512:301440.001445.001440.001440.008001154500
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:001440.001441.001440.001441.00200288100
2017-10-0510:301444.001445.001441.001441.0022003177200
2017-10-0510:0000
2017-10-0509:301445.001445.001444.001444.00300433300
2017-10-0509:001445.001445.001445.001445.00100144500
2017-10-0415:001439.001439.001439.001439.00100143900
2017-10-0414:3000
2017-10-0414:0000
2017-10-0413:301439.001439.001439.001439.00200287800
2017-10-0413:001441.001441.001439.001439.00400575900
2017-10-0412:301441.001441.001441.001441.00100144100
2017-10-0412:0000
2017-10-0411:3000
2017-10-0411:0000
2017-10-0410:301440.001440.001440.001440.00300432000
2017-10-0410:001437.001437.001437.001437.00200287400
2017-10-0409:3000
2017-10-0409:001434.001435.001434.001435.00300430300
2017-10-0315:001431.001431.001431.001431.00100143100
2017-10-0314:3000
2017-10-0314:001431.001431.001431.001431.00300429300
2017-10-0313:301431.001431.001431.001431.00100143100
2017-10-0313:0000
2017-10-0312:301430.001431.001430.001431.0011001573200
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:001420.001420.001418.001418.00300425600
2017-10-0310:301422.001422.001420.001420.008001136800
2017-10-0310:0000
2017-10-0309:301420.001420.001420.001420.00600852000
2017-10-0309:001429.001429.001428.001428.00600857300
2017-10-0215:001422.001422.001422.001422.00100142200
2017-10-0214:3000
2017-10-0214:0000
2017-10-0213:301420.001424.001420.001422.00400568800
2017-10-0213:0000
2017-10-0212:3000
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:001424.001424.001424.001424.00100142400
2017-10-0210:3000
2017-10-0210:001420.001420.001420.001420.00300426000
2017-10-0209:301420.001420.001420.001420.00100142000
2017-10-0209:001415.001420.001415.001415.00600849500
2017-09-2915:0000
2017-09-2914:3000
2017-09-2914:0000
2017-09-2913:3000
2017-09-2913:0000
2017-09-2912:301405.001405.001405.001405.00100140500
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:0000
2017-09-2910:3000
2017-09-2910:001403.001403.001403.001403.00500701500
2017-09-2909:3000
2017-09-2909:001401.001401.001401.001401.00700980700
2017-09-2815:001403.001403.001403.001403.00200280600
2017-09-2814:3000
2017-09-2814:0000
2017-09-2813:3000
2017-09-2813:0000
2017-09-2812:301410.001410.001402.001402.008001124000
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:0000
2017-09-2810:3000
2017-09-2810:001414.001414.001414.001414.00200282800
2017-09-2809:301412.001414.001412.001414.00200282600
2017-09-2809:001403.001403.001403.001403.00200280600
2017-09-2715:001403.001403.001403.001403.00100140300
2017-09-2714:3000
2017-09-2714:0000
2017-09-2713:3000
2017-09-2713:001402.001402.001402.001402.00100140200
2017-09-2712:301402.001422.001402.001422.00400562800
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:001415.001415.001415.001415.00100141500
2017-09-2710:301415.001415.001415.001415.00100141500
2017-09-2710:0000
2017-09-2709:3000
2017-09-2709:001401.001401.001401.001401.00200280200
2017-09-2615:001425.001425.001425.001425.00100142500
2017-09-2614:301425.001425.001425.001425.00200285000
2017-09-2614:0000
2017-09-2613:301426.001426.001425.001425.00300427600
2017-09-2613:0000
2017-09-2612:301428.001428.001427.001427.00200285500
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:0000
2017-09-2610:3000
2017-09-2610:0000
2017-09-2609:301420.001420.001420.001420.00100142000
2017-09-2609:001414.001420.001375.001396.0016002241400
2017-09-2515:001440.001440.001440.001440.00100144000
2017-09-2514:3000
2017-09-2514:0000
2017-09-2513:301419.001421.001417.001417.00700993400
2017-09-2513:001420.001420.001420.001420.00200284000
2017-09-2512:301420.001421.001420.001420.00600852100
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:0000
2017-09-2510:301416.001416.001416.001416.00200283200
2017-09-2510:001414.001416.001414.001416.00500707600
2017-09-2509:3000
2017-09-2509:001447.001450.001447.001450.0016002317200
2017-09-2215:0000
2017-09-2214:301401.001401.001401.001401.00200280200
2017-09-2214:0000
2017-09-2213:3000
2017-09-2213:0000
2017-09-2212:3000
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:001401.001401.001401.001401.00100140100
2017-09-2210:3000
2017-09-2210:001409.001409.001403.001403.00300421500
2017-09-2209:301408.001408.001408.001408.00100140800
2017-09-2209:001409.001409.001409.001409.009001268100
2017-09-2115:0000
2017-09-2114:3000
2017-09-2114:001403.001403.001403.001403.00100140300
2017-09-2113:3000
2017-09-2113:0000
2017-09-2112:301403.001403.001403.001403.00100140300
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:0000
2017-09-2110:301401.001401.001401.001401.00300420300
2017-09-2110:0000
2017-09-2109:301409.001409.001409.001409.00100140900
2017-09-2109:001409.001409.001409.001409.00100140900
2017-09-2015:001400.001400.001400.001400.00100140000
2017-09-2014:3000
2017-09-2014:0000
2017-09-2013:3000
2017-09-2013:0000
2017-09-2012:3000
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:001402.001402.001400.001400.00200280200
2017-09-2010:3000
2017-09-2010:0000
2017-09-2009:3000
2017-09-2009:001410.001410.001400.001400.008001126000
2017-09-1915:0000
2017-09-1914:3000
2017-09-1914:0000
2017-09-1913:3000
2017-09-1913:001399.001399.001399.001399.00100139900
2017-09-1912:3000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:001405.001406.001405.001406.00300421600
2017-09-1910:3000
2017-09-1910:0000
2017-09-1909:301397.001397.001397.001397.00100139700
2017-09-1909:001395.001395.001395.001395.00200279000
2017-09-1515:001395.001395.001395.001395.00100139500
2017-09-1514:301393.001393.001393.001393.00100139300
2017-09-1514:0000
2017-09-1513:3000
2017-09-1513:0000
2017-09-1512:301400.001400.001400.001400.00100140000
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:301400.001400.001400.001400.00100140000
2017-09-1510:001386.001400.001383.001400.00500693900
2017-09-1509:301399.001399.001399.001399.00400559600
2017-09-1509:001384.001400.001384.001400.00300416800
2017-09-1415:001383.001383.001383.001383.00100138300
2017-09-1414:3000
2017-09-1414:001390.001398.001390.001398.00200278800
2017-09-1413:3000
2017-09-1413:001390.001390.001390.001390.00100139000
2017-09-1412:301400.001400.001394.001394.00300419400
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:001398.001398.001398.001398.00100139800
2017-09-1410:3000
2017-09-1410:0000
2017-09-1409:301381.001399.001381.001399.00400557700
2017-09-1409:001403.001403.001402.001402.00400561100

   ※ 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