[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 
2017-03-2415:001574.001574.001574.001574.00200314800
2017-03-2414:301573.001574.001562.001574.009001414700
2017-03-2414:001571.001573.001569.001573.007001099300
2017-03-2413:301569.001573.001569.001573.00600942000
2017-03-2413:001565.001575.001561.001575.007001097500
2017-03-2412:301571.001571.001560.001566.009001411100
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:001573.001575.001573.001575.00400629500
2017-03-2410:301571.001571.001571.001571.00200314200
2017-03-2410:001570.001572.001570.001572.008001256700
2017-03-2409:301558.001564.001558.001564.00500780600
2017-03-2409:001550.001560.001550.001559.0013002017400
2017-03-2315:0000
2017-03-2314:301551.001555.001550.001550.009001397200
2017-03-2314:0000
2017-03-2313:301551.001551.001551.001551.00100155100
2017-03-2313:001551.001551.001551.001551.00100155100
2017-03-2312:301561.001561.001561.001561.00500780500
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:001545.001560.001545.001560.00500778200
2017-03-2310:301552.001552.001543.001543.00500773000
2017-03-2310:001559.001560.001559.001560.00400623900
2017-03-2309:301560.001560.001560.001560.00100156000
2017-03-2309:001557.001561.001557.001560.0022003429100
2017-03-2215:001517.001517.001517.001517.00200303400
2017-03-2214:301527.001527.001523.001523.00600914800
2017-03-2214:001528.001528.001527.001527.00200305500
2017-03-2213:301528.001528.001526.001528.00500763700
2017-03-2213:001549.001549.001530.001544.0010001535500
2017-03-2212:301568.001568.001555.001555.0015002337700
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:001560.001570.001560.001569.00500781900
2017-03-2210:301570.001570.001570.001570.00300471000
2017-03-2210:001554.001567.001552.001552.0018002806100
2017-03-2209:301550.001552.001541.001541.0010001549700
2017-03-2209:001540.001550.001532.001550.0047007237900
2017-03-2115:001540.001540.001540.001540.00100154000
2017-03-2114:301540.001540.001530.001530.00500766400
2017-03-2114:001546.001546.001540.001540.00400616600
2017-03-2113:301540.001548.001540.001543.0013002006400
2017-03-2113:001531.001539.001530.001539.008001227400
2017-03-2112:301530.001537.001530.001537.00200306700
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:001528.001530.001528.001530.009001376000
2017-03-2110:301524.001524.001524.001524.00100152400
2017-03-2110:001520.001524.001520.001524.00600912800
2017-03-2109:301512.001522.001512.001521.009001367200
2017-03-2109:001500.001520.001500.001505.0054008127300
2017-03-1715:0000
2017-03-1714:301482.001489.001482.001489.007001038900
2017-03-1714:001469.001469.001469.001469.00200293800
2017-03-1713:301472.001484.001467.001484.0014002064400
2017-03-1713:001470.001473.001466.001470.007001029100
2017-03-1712:301470.001471.001470.001471.00300441100
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:001457.001457.001457.001457.00100145700
2017-03-1710:301470.001470.001456.001456.00600876400
2017-03-1710:001470.001470.001470.001470.00200294000
2017-03-1709:301462.001470.001462.001470.00200293200
2017-03-1709:001473.001473.001471.001471.00500736100
2017-03-1615:0000
2017-03-1614:301455.001455.001455.001455.00100145500
2017-03-1614:001455.001455.001455.001455.00100145500
2017-03-1613:301439.001440.001439.001440.00300431900
2017-03-1613:0000
2017-03-1612:301442.001442.001440.001440.0012001729100
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:0000
2017-03-1610:301442.001442.001442.001442.00100144200
2017-03-1610:001442.001442.001442.001442.00100144200
2017-03-1609:301444.001444.001444.001444.00100144400
2017-03-1609:001445.001445.001445.001445.00600867000
2017-03-1515:0000
2017-03-1514:301455.001455.001444.001444.0019002755300
2017-03-1514:001460.001460.001452.001455.00600874200
2017-03-1513:301460.001460.001456.001456.00500729100
2017-03-1513:001462.001462.001459.001460.008001168300
2017-03-1512:301473.001473.001463.001463.00400586300
2017-03-1512:0000
2017-03-1511:3000
2017-03-1511:001467.001467.001460.001460.007001023900
2017-03-1510:301466.001466.001460.001460.0010001462600
2017-03-1510:001476.001476.001465.001466.00300440700
2017-03-1509:301475.001475.001475.001475.00100147500
2017-03-1509:001467.001476.001460.001475.0021003081200
2017-03-1415:0000
2017-03-1414:301479.001479.001477.001477.00500739000
2017-03-1414:001479.001479.001479.001479.00100147900
2017-03-1413:301480.001480.001480.001480.00100148000
2017-03-1413:001486.001486.001478.001478.00400592100
2017-03-1412:301478.001478.001478.001478.00100147800
2017-03-1412:0000
2017-03-1411:3000
2017-03-1411:001475.001475.001474.001474.00200294900
2017-03-1410:301480.001480.001472.001472.00200295200
2017-03-1410:001481.001481.001479.001480.0010001479600
2017-03-1409:301481.001481.001481.001481.00100148100
2017-03-1409:001488.001488.001488.001488.0011001636800
2017-03-1315:001489.001489.001489.001489.00100148900
2017-03-1314:3000
2017-03-1314:001490.001494.001485.001486.0019002828700
2017-03-1313:301496.001496.001496.001496.00100149600
2017-03-1313:001491.001497.001491.001497.00500747900
2017-03-1312:301486.001498.001486.001490.009001340200
2017-03-1312:0000
2017-03-1311:301500.001500.001500.001500.00200300000
2017-03-1311:001499.001499.001499.001499.00200299800
2017-03-1310:301496.001499.001488.001499.0013001943300
2017-03-1310:001485.001498.001484.001497.00500746200
2017-03-1309:301480.001480.001479.001479.0010001479500
2017-03-1309:001465.001480.001465.001480.0030004399700
2017-03-1015:001486.001486.001486.001486.00300445800
2017-03-1014:301476.001485.001475.001481.0011001626100
2017-03-1014:001476.001476.001476.001476.00200295200
2017-03-1013:301470.001481.001470.001481.0011001627100
2017-03-1013:001476.001476.001470.001470.00200294600
2017-03-1012:301468.001468.001468.001468.00100146800
2017-03-1012:0000
2017-03-1011:3000
2017-03-1011:001465.001465.001465.001465.00100146500
2017-03-1010:301464.001468.001464.001468.00200293200
2017-03-1010:001468.001468.001465.001465.00300439800
2017-03-1009:301468.001468.001468.001468.00100146800
2017-03-1009:001474.001474.001460.001469.0012001761800
2017-03-0915:0000
2017-03-0914:301462.001470.001460.001464.0011001613500
2017-03-0914:001462.001462.001462.001462.00100146200
2017-03-0913:301457.001459.001457.001459.009001312700
2017-03-0913:0000
2017-03-0912:301457.001457.001457.001457.00200291400
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:001449.001449.001449.001449.00100144900
2017-03-0910:3000
2017-03-0910:001451.001451.001450.001450.00300435100
2017-03-0909:301451.001451.001446.001450.00500724600
2017-03-0909:001459.001459.001459.001459.0012001750800
2017-03-0815:0000
2017-03-0814:301465.001465.001463.001463.00400585400
2017-03-0814:001450.001450.001449.001449.00200289900
2017-03-0813:301460.001460.001460.001460.00100146000
2017-03-0813:0000
2017-03-0812:301469.001469.001449.001460.0016002333500
2017-03-0812:0000
2017-03-0811:3000
2017-03-0811:001469.001469.001469.001469.00100146900
2017-03-0810:301469.001469.001469.001469.00300440700
2017-03-0810:001456.001469.001456.001469.0010001465400
2017-03-0809:301450.001455.001450.001455.0012001741000
2017-03-0809:001449.001449.001448.001449.007001014200
2017-03-0715:0000
2017-03-0714:3000
2017-03-0714:001448.001448.001433.001447.0014002020500
2017-03-0713:3000
2017-03-0713:0000
2017-03-0712:301448.001448.001445.001445.00200289300
2017-03-0712:0000
2017-03-0711:3000
2017-03-0711:001445.001445.001442.001445.00400577400
2017-03-0710:3000
2017-03-0710:001448.001448.001448.001448.00100144800
2017-03-0709:301445.001448.001445.001448.008001156700
2017-03-0709:001435.001444.001435.001444.0018002588300
2017-03-0615:0000
2017-03-0614:3000
2017-03-0614:001422.001428.001420.001428.00600853200
2017-03-0613:301431.001431.001426.001426.00300428700
2017-03-0613:0000
2017-03-0612:301431.001431.001431.001431.00500715500
2017-03-0612:0000
2017-03-0611:3000
2017-03-0611:0000
2017-03-0610:301432.001432.001431.001431.00200286300
2017-03-0610:0000
2017-03-0609:301425.001425.001413.001413.0012001701400
2017-03-0609:001418.001418.001418.001418.00200283600
2017-03-0315:001413.001413.001413.001413.00100141300
2017-03-0314:301415.001415.001414.001414.00300424400
2017-03-0314:001423.001423.001415.001415.0011001561400
2017-03-0313:301424.001424.001424.001424.00100142400
2017-03-0313:001425.001425.001425.001425.00100142500
2017-03-0312:301425.001425.001425.001425.00100142500
2017-03-0312:0000
2017-03-0311:3000
2017-03-0311:0000
2017-03-0310:301420.001420.001420.001420.00200284000
2017-03-0310:001425.001425.001422.001422.00500711700
2017-03-0309:3000
2017-03-0309:001427.001427.001423.001423.008001140300
2017-03-0215:0000
2017-03-0214:301425.001425.001425.001425.00200285000
2017-03-0214:001425.001425.001425.001425.00100142500
2017-03-0213:301424.001424.001424.001424.00300427200
2017-03-0213:001425.001425.001424.001424.00200284900
2017-03-0212:301429.001429.001422.001422.00300427800
2017-03-0212:0000
2017-03-0211:3000
2017-03-0211:0000
2017-03-0210:301429.001429.001429.001429.00100142900
2017-03-0210:001420.001420.001417.001417.00500708800
2017-03-0209:301435.001435.001425.001434.00600857100
2017-03-0209:001429.001435.001429.001435.0018002578900
2017-03-0115:0000
2017-03-0114:301420.001420.001420.001420.00300426000
2017-03-0114:001420.001420.001420.001420.00100142000
2017-03-0113:301426.001426.001426.001426.00100142600
2017-03-0113:001427.001427.001427.001427.00100142700
2017-03-0112:301411.001411.001411.001411.00600846600
2017-03-0112:0000
2017-03-0111:3000
2017-03-0111:001427.001427.001427.001427.00100142700
2017-03-0110:3000
2017-03-0110:001427.001427.001427.001427.00100142700
2017-03-0109:3000
2017-03-0109:001418.001429.001418.001429.0018002555600
2017-02-2815:0000
2017-02-2814:301416.001416.001416.001416.00200283200
2017-02-2814:0000
2017-02-2813:3000
2017-02-2813:0000
2017-02-2812:301413.001416.001413.001416.00400565900
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:0000
2017-02-2810:301410.001410.001410.001410.00200282000
2017-02-2810:001410.001410.001410.001410.008001128000
2017-02-2809:3000
2017-02-2809:001415.001415.001408.001408.00200282300
2017-02-2715:001410.001410.001410.001410.00100141000
2017-02-2714:3000
2017-02-2714:0000
2017-02-2713:301407.001407.001407.001407.00200281400
2017-02-2713:001408.001408.001407.001407.00200281500
2017-02-2712:301408.001408.001408.001408.00100140800
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:001408.001408.001405.001407.00600843900
2017-02-2710:301410.001410.001410.001410.00100141000
2017-02-2710:001413.001413.001410.001410.00300423300
2017-02-2709:301415.001415.001413.001413.00500707100
2017-02-2709:001418.001418.001408.001408.00700987800
2017-02-2415:0000
2017-02-2414:301407.001407.001407.001407.00200281400
2017-02-2414:001410.001410.001405.001405.0010001407400
2017-02-2413:301418.001418.001418.001418.00100141800
2017-02-2413:001414.001414.001410.001410.00400564900
2017-02-2412:301410.001415.001410.001414.00400564900
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:001415.001415.001409.001409.00500705600
2017-02-2410:301415.001415.001415.001415.00200283000
2017-02-2410:001412.001412.001412.001412.00100141200
2017-02-2409:301410.001411.001410.001411.00600846300
2017-02-2409:001406.001409.001406.001409.00500704000
2017-02-2315:0000
2017-02-2314:301402.001402.001401.001401.00500700700
2017-02-2314:001400.001400.001400.001400.00200280000
2017-02-2313:3000
2017-02-2313:001401.001401.001401.001401.00100140100
2017-02-2312:301404.001404.001400.001400.00300420800
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:001400.001404.001400.001404.00700981500
2017-02-2310:301401.001401.001400.001400.00400560300
2017-02-2310:001400.001400.001400.001400.00200280000
2017-02-2309:301403.001403.001403.001403.00400561200
2017-02-2309:001391.001392.001391.001392.00200278300
2017-02-2215:001390.001390.001390.001390.00100139000
2017-02-2214:301396.001396.001390.001390.008001115400
2017-02-2214:0000
2017-02-2213:3000
2017-02-2213:001400.001400.001399.001399.0013001819500
2017-02-2212:301400.001400.001400.001400.00100140000
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:001402.001410.001402.001409.00400562300
2017-02-2210:301401.001401.001401.001401.00100140100
2017-02-2210:001402.001405.001402.001402.0010001403500
2017-02-2209:301404.001404.001404.001404.00100140400
2017-02-2209:001400.001405.001400.001405.00400561000
2017-02-2115:001390.001390.001390.001390.00500695000
2017-02-2114:301381.001400.001381.001400.00500696600
2017-02-2114:001380.001380.001380.001380.00300414000
2017-02-2113:3000
2017-02-2113:001385.001385.001385.001385.00100138500
2017-02-2112:301381.001385.001381.001385.0027003729500
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:001381.001381.001381.001381.00100138100
2017-02-2110:3000
2017-02-2110:0000
2017-02-2109:3000
2017-02-2109:001382.001385.001382.001385.00500691600
2017-02-2015:001381.001381.001381.001381.00100138100
2017-02-2014:301376.001376.001376.001376.00200275200
2017-02-2014:001377.001377.001377.001377.00100137700
2017-02-2013:301377.001377.001377.001377.00300413100
2017-02-2013:0000
2017-02-2012:301384.001384.001376.001376.00400551200
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:001378.001378.001376.001376.00200275400
2017-02-2010:3000
2017-02-2010:001376.001376.001376.001376.00100137600
2017-02-2009:301378.001378.001378.001378.00100137800
2017-02-2009:001385.001385.001378.001378.0023003180300
2017-02-1715:0000
2017-02-1714:301382.001385.001382.001385.00200276700
2017-02-1714:001387.001387.001379.001379.00400553100
2017-02-1713:3000
2017-02-1713:0000
2017-02-1712:3000
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:0000
2017-02-1710:3000
2017-02-1710:001390.001390.001390.001390.00100139000
2017-02-1709:3000
2017-02-1709:001380.001380.001380.001380.00600828000

   ※ 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