[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 
2017-02-2115:001390.001390.001390.001390.00500695000
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
2017-02-1615:0000
2017-02-1614:301379.001380.001379.001380.00400551800
2017-02-1614:001380.001380.001380.001380.00100138000
2017-02-1613:3000
2017-02-1613:001380.001380.001380.001380.00100138000
2017-02-1612:301398.001398.001379.001379.00300415700
2017-02-1612:0000
2017-02-1611:301387.001387.001387.001387.00100138700
2017-02-1611:001397.001397.001397.001397.00100139700
2017-02-1610:3000
2017-02-1610:001381.001381.001380.001380.008001104300
2017-02-1609:301385.001385.001382.001382.00400553200
2017-02-1609:001388.001398.001388.001388.00700975600
2017-02-1515:0000
2017-02-1514:301400.001400.001382.001382.0035004857900
2017-02-1514:001403.001403.001399.001399.0016002241700
2017-02-1513:301403.001403.001403.001403.00100140300
2017-02-1513:001404.001404.001403.001403.00500701700
2017-02-1512:301405.001405.001404.001404.00300421400
2017-02-1512:0000
2017-02-1511:3000
2017-02-1511:001405.001405.001405.001405.00200281000
2017-02-1510:301406.001406.001405.001405.00300421600
2017-02-1510:001406.001408.001406.001408.00200281400
2017-02-1509:301408.001408.001408.001408.00100140800
2017-02-1509:001408.001408.001408.001408.00100140800
2017-02-1415:0000
2017-02-1414:301403.001403.001403.001403.00100140300
2017-02-1414:001419.001419.001419.001419.00100141900
2017-02-1413:301402.001404.001401.001401.00600841300
2017-02-1413:0000
2017-02-1412:301401.001401.001401.001401.00100140100
2017-02-1412:0000
2017-02-1411:3000
2017-02-1411:001402.001402.001402.001402.00100140200
2017-02-1410:301402.001402.001402.001402.00100140200
2017-02-1410:001407.001407.001402.001402.009001264000
2017-02-1409:3000
2017-02-1409:001428.001428.001402.001402.0015002117500
2017-02-1315:001409.001409.001409.001409.00100140900
2017-02-1314:301420.001420.001420.001420.00200284000
2017-02-1314:001413.001424.001408.001424.0020002823100
2017-02-1313:3000
2017-02-1313:0000
2017-02-1312:301420.001429.001411.001429.0013001839000
2017-02-1312:0000
2017-02-1311:3000
2017-02-1311:001420.001420.001420.001420.00100142000
2017-02-1310:301424.001432.001411.001420.0017002412600
2017-02-1310:001433.001433.001426.001426.00500714200
2017-02-1309:301434.001434.001433.001433.00200286700
2017-02-1309:001442.001442.001435.001435.00400576100
2017-02-1015:001426.001426.001426.001426.00200285200
2017-02-1014:301431.001433.001428.001429.0012001716600
2017-02-1014:0000
2017-02-1013:301431.001431.001431.001431.00100143100
2017-02-1013:001430.001430.001430.001430.00100143000
2017-02-1012:301426.001429.001426.001429.00200285500
2017-02-1012:0000
2017-02-1011:3000
2017-02-1011:0000
2017-02-1010:301424.001424.001424.001424.00100142400
2017-02-1010:001445.001445.001421.001421.0012001713300
2017-02-1009:301427.001445.001427.001445.00400575400
2017-02-1009:001432.001445.001432.001445.0019002730800
2017-02-0915:001428.001428.001428.001428.00100142800
2017-02-0914:301425.001425.001420.001422.0012001705700
2017-02-0914:001427.001430.001424.001425.00700998100
2017-02-0913:301429.001430.001429.001430.00300428900
2017-02-0913:001429.001429.001429.001429.00100142900
2017-02-0912:301425.001428.001422.001428.009001283800
2017-02-0912:0000
2017-02-0911:3000
2017-02-0911:001416.001424.001416.001424.00400568800
2017-02-0910:3000
2017-02-0910:001428.001428.001419.001419.00200284700
2017-02-0909:301428.001428.001428.001428.00100142800
2017-02-0909:001426.001426.001412.001412.0011001561800
2017-02-0815:0000
2017-02-0814:301416.001426.001410.001426.0011001557300
2017-02-0814:001428.001428.001428.001428.00100142800
2017-02-0813:3000
2017-02-0813:001428.001428.001409.001409.0011001555200
2017-02-0812:301410.001410.001410.001410.00100141000
2017-02-0812:0000
2017-02-0811:3000
2017-02-0811:001409.001409.001409.001409.00100140900
2017-02-0810:301410.001410.001409.001409.00200281900
2017-02-0810:001425.001429.001404.001409.0011001560400
2017-02-0809:301430.001433.001420.001432.0013001857500
2017-02-0809:001418.001430.001418.001430.0028003992000
2017-02-0715:0000
2017-02-0714:301390.001405.001390.001405.00600838100
2017-02-0714:001384.001385.001384.001384.0015002076100
2017-02-0713:301384.001384.001384.001384.00500692000
2017-02-0713:001390.001390.001383.001384.00700970100
2017-02-0712:301390.001390.001383.001383.0016002220600
2017-02-0712:0000
2017-02-0711:301395.001395.001395.001395.00100139500
2017-02-0711:001395.001395.001395.001395.00100139500
2017-02-0710:301395.001395.001395.001395.00200279000
2017-02-0710:001400.001400.001400.001400.009001260000
2017-02-0709:301408.001408.001408.001408.00100140800
2017-02-0709:001410.001410.001403.001410.00500704300
2017-02-0615:001413.001413.001413.001413.00400565200
2017-02-0614:301406.001407.001400.001407.009001263400
2017-02-0614:001406.001406.001401.001406.00400561400
2017-02-0613:301400.001408.001400.001408.00300421600
2017-02-0613:001400.001413.001400.001400.00400561300
2017-02-0612:301416.001416.001400.001400.00200281600
2017-02-0612:0000
2017-02-0611:3000
2017-02-0611:001400.001420.001392.001419.0010001402200
2017-02-0610:301404.001409.001392.001409.0018002521400
2017-02-0610:001395.001428.001395.001428.0048006745500
2017-02-0609:301390.001395.001388.001395.0012001668300
2017-02-0609:001376.001398.001376.001384.0029004022200
2017-02-0315:001373.001373.001373.001373.00300411900
2017-02-0314:301367.001373.001367.001373.00500685400
2017-02-0314:001370.001370.001370.001370.00200274000
2017-02-0313:301379.001379.001371.001379.00400550000
2017-02-0313:001363.001379.001363.001379.0024003291800
2017-02-0312:301363.001369.001363.001369.00500683300
2017-02-0312:0000
2017-02-0311:3000
2017-02-0311:0000
2017-02-0310:3000
2017-02-0310:001362.001362.001362.001362.00300408600
2017-02-0309:301366.001366.001360.001360.00400544800
2017-02-0309:001369.001373.001365.001369.009001231900
2017-02-0215:0000
2017-02-0214:301364.001365.001364.001365.00700955400
2017-02-0214:001360.001365.001355.001365.0011001494600
2017-02-0213:301370.001370.001370.001370.00100137000
2017-02-0213:001370.001378.001357.001370.0016002182600
2017-02-0212:301380.001380.001367.001367.008001102700
2017-02-0212:0000
2017-02-0211:3000
2017-02-0211:001360.001372.001360.001372.0016002183500
2017-02-0210:301358.001359.001357.001359.00600814800
2017-02-0210:001358.001358.001358.001358.00100135800
2017-02-0209:301355.001355.001353.001353.00400541600
2017-02-0209:001350.001360.001350.001351.00600812600
2017-02-0115:0000
2017-02-0114:301358.001361.001347.001347.0030004056800
2017-02-0114:001353.001353.001353.001353.00200270600
2017-02-0113:3000
2017-02-0113:001353.001353.001353.001353.00200270600
2017-02-0112:301352.001353.001352.001352.0010001352200
2017-02-0112:0000
2017-02-0111:3000
2017-02-0111:001367.001367.001354.001354.0021002849000
2017-02-0110:301367.001367.001367.001367.00100136700
2017-02-0110:001366.001367.001366.001367.0011001503300
2017-02-0109:301368.001369.001356.001369.00400546200
2017-02-0109:001360.001370.001358.001370.008001090900
2017-01-3115:001359.001359.001359.001359.00100135900
2017-01-3114:301358.001361.001357.001361.0010001359600
2017-01-3114:001362.001362.001362.001362.00100136200
2017-01-3113:301363.001363.001359.001359.00300408200
2017-01-3113:0000
2017-01-3112:301360.001360.001360.001360.00100136000
2017-01-3112:0000
2017-01-3111:3000
2017-01-3111:001355.001358.001355.001356.00300406900
2017-01-3110:301362.001362.001358.001358.00200272000
2017-01-3110:001357.001362.001357.001362.00400543500
2017-01-3109:301363.001365.001358.001358.00500680600
2017-01-3109:001355.001355.001354.001354.0014001896300
2017-01-3015:0000
2017-01-3014:301365.001365.001363.001363.00400545800
2017-01-3014:001364.001374.001363.001374.00400546500
2017-01-3013:301373.001373.001364.001364.0012001643400
2017-01-3013:001366.001366.001366.001366.00100136600
2017-01-3012:301373.001373.001364.001364.0011001506900
2017-01-3012:0000
2017-01-3011:3000
2017-01-3011:001373.001374.001369.001369.00500686200
2017-01-3010:301362.001363.001362.001363.00200272500
2017-01-3010:001370.001380.001360.001360.0019002609700
2017-01-3009:301370.001381.001370.001373.0010001376700
2017-01-3009:001372.001377.001346.001377.0052007123800
2017-01-2715:001342.001342.001342.001342.00300402600
2017-01-2714:301334.001342.001334.001342.00300401800
2017-01-2714:0000
2017-01-2713:301340.001344.001340.001344.00200268400
2017-01-2713:001340.001340.001340.001340.00300402000
2017-01-2712:301336.001339.001336.001339.00700935800
2017-01-2712:0000
2017-01-2711:3000
2017-01-2711:001335.001336.001335.001336.00200267100
2017-01-2710:301339.001339.001335.001335.00400534500
2017-01-2710:001345.001345.001335.001341.00700936200
2017-01-2709:301345.001345.001345.001345.008001076000
2017-01-2709:001338.001348.001338.001345.0011001476100
2017-01-2615:001330.001330.001330.001330.00400532000
2017-01-2614:301316.001329.001316.001329.00600792100
2017-01-2614:001312.001315.001312.001315.00200262700
2017-01-2613:301320.001320.001312.001312.009001182200
2017-01-2613:001318.001318.001314.001314.00600789400
2017-01-2612:301313.001322.001312.001312.00700923500
2017-01-2612:0000
2017-01-2611:3000
2017-01-2611:001311.001311.001311.001311.00100131100
2017-01-2610:301322.001322.001310.001310.0021002755900
2017-01-2610:001323.001323.001320.001320.00400528700
2017-01-2609:301338.001338.001324.001324.00200266200
2017-01-2609:001320.001340.001320.001340.0017002263100
2017-01-2515:001322.001322.001322.001322.00100132200
2017-01-2514:301320.001323.001320.001323.00700924600
2017-01-2514:001320.001320.001320.001320.00200264000
2017-01-2513:3000
2017-01-2513:001330.001330.001321.001321.0014001851900
2017-01-2512:301345.001345.001330.001330.0012001602800
2017-01-2512:0000
2017-01-2511:3000
2017-01-2511:001321.001335.001321.001335.00400530200
2017-01-2510:301331.001331.001321.001321.0017002252100
2017-01-2510:001332.001332.001331.001331.00300399500
2017-01-2509:301334.001344.001332.001332.00500668700
2017-01-2509:001336.001339.001333.001333.0012001604100
2017-01-2415:001336.001336.001336.001336.00100133600
2017-01-2414:301338.001338.001336.001336.00200267400
2017-01-2414:001332.001339.001332.001339.00200267100
2017-01-2413:301331.001331.001331.001331.00100133100
2017-01-2413:001340.001340.001340.001340.00300402000
2017-01-2412:301331.001331.001331.001331.008001064800
2017-01-2412:0000
2017-01-2411:3000
2017-01-2411:001332.001332.001331.001331.00400532500
2017-01-2410:301339.001340.001339.001340.00200267900
2017-01-2410:001327.001339.001327.001339.00300400500
2017-01-2409:301340.001347.001326.001326.0013001736500
2017-01-2409:001358.001358.001331.001340.0018002432500
2017-01-2315:001338.001338.001338.001338.00100133800
2017-01-2314:301338.001338.001338.001338.00400535200
2017-01-2314:001339.001339.001338.001338.00600803000
2017-01-2313:301333.001333.001333.001333.00100133300
2017-01-2313:001323.001349.001323.001330.0028003749600
2017-01-2312:301315.001321.001312.001321.0023003027000
2017-01-2312:0000
2017-01-2311:3000
2017-01-2311:001309.001309.001305.001306.00300392000
2017-01-2310:301309.001309.001309.001309.00400523600
2017-01-2310:001300.001307.001300.001305.0019002479000
2017-01-2309:301302.001312.001300.001300.0029003775900
2017-01-2309:001313.001315.001302.001302.0056007333900
2017-01-2015:001313.001313.001313.001313.00100131300
2017-01-2014:301313.001322.001311.001311.0011001446900
2017-01-2014:001320.001323.001311.001323.00600788700
2017-01-2013:301320.001320.001320.001320.00100132000
2017-01-2013:001312.001323.001308.001323.0020002621100
2017-01-2012:301318.001324.001305.001324.0015001969400
2017-01-2012:0000
2017-01-2011:3000
2017-01-2011:001308.001308.001307.001307.00200261500
2017-01-2010:301317.001317.001309.001309.00400524700
2017-01-2010:001306.001310.001306.001310.0011001439900
2017-01-2009:301312.001317.001300.001302.0047006136300
2017-01-2009:001333.001333.001310.001312.0034004494200
2017-01-1915:001303.001303.001303.001303.0012001563600
2017-01-1914:301327.001327.001303.001310.0074009708300
2017-01-1914:001330.001330.001322.001322.00300397400
2017-01-1913:301330.001330.001321.001329.008001060500
2017-01-1913:001320.001330.001320.001329.0020002651000
2017-01-1912:301325.001325.001310.001313.0066008702100
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:001330.001330.001330.001330.008001064000
2017-01-1910:301342.001342.001321.001324.0047006255700
2017-01-1910:001359.001359.001340.001354.0033004460100
2017-01-1909:301319.001360.001318.001355.00750010064600
2017-01-1909:001339.001340.001318.001321.001380018416900
2017-01-1815:001300.001300.001300.001300.0018002340000
2017-01-1814:301267.001295.001262.001295.00790010098000
2017-01-1814:001260.001263.001260.001262.0017002145100
2017-01-1813:301265.001265.001259.001260.0016002019200
2017-01-1813:001274.001274.001253.001257.0026003270700
2017-01-1812:301264.001268.001258.001267.003680046509900
2017-01-1812:0000
2017-01-1811:301258.001258.001258.001258.00200251600
2017-01-1811:001255.001266.001255.001263.0027003404600
2017-01-1810:301255.001259.001245.001255.0030003763000
2017-01-1810:001259.001260.001243.001251.0075009373400
2017-01-1809:301252.001271.001252.001257.0057007177600
2017-01-1809:001311.001311.001250.001251.002970038144600

   ※ 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