[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 
2017-12-1515:0000
2017-12-1514:3000
2017-12-1514:001590.001590.001588.001588.00300476600
2017-12-1513:301589.001589.001589.001589.00100158900
2017-12-1513:001588.001588.001588.001588.00100158800
2017-12-1512:3000
2017-12-1512:0000
2017-12-1511:3000
2017-12-1511:001586.001587.001586.001587.00400634500
2017-12-1510:301594.001594.001594.001594.00100159400
2017-12-1510:001584.001584.001583.001583.00300475100
2017-12-1509:301586.001586.001583.001583.008001267900
2017-12-1509:001592.001592.001582.001582.00500795000
2017-12-1415:0000
2017-12-1414:301589.001592.001589.001592.00400636200
2017-12-1414:001581.001588.001581.001588.00600950500
2017-12-1413:301582.001582.001582.001582.00100158200
2017-12-1413:001582.001582.001582.001582.00100158200
2017-12-1412:301585.001586.001585.001586.00200317100
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:001583.001585.001583.001585.00300475100
2017-12-1410:301584.001584.001584.001584.00100158400
2017-12-1410:001585.001586.001584.001586.0015002378400
2017-12-1409:301586.001586.001585.001585.00300475700
2017-12-1409:001585.001590.001585.001586.0025003968400
2017-12-1315:001585.001585.001585.001585.00100158500
2017-12-1314:301585.001585.001585.001585.00100158500
2017-12-1314:0000
2017-12-1313:301585.001585.001585.001585.00200317000
2017-12-1313:001585.001586.001585.001585.00600951200
2017-12-1312:301587.001587.001585.001585.008001268400
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:001586.001586.001585.001585.00300475700
2017-12-1310:301588.001588.001588.001588.00100158800
2017-12-1310:001573.001574.001573.001574.00400629300
2017-12-1309:301573.001573.001572.001572.00400629000
2017-12-1309:001576.001588.001563.001563.0015002359500
2017-12-1215:001589.001589.001589.001589.00300476700
2017-12-1214:301571.001595.001561.001566.0031004895000
2017-12-1214:0000
2017-12-1213:301572.001572.001565.001565.00400627700
2017-12-1213:001571.001572.001571.001572.00400628500
2017-12-1212:301571.001575.001570.001571.0012001885500
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:001568.001574.001568.001570.00500785300
2017-12-1210:301575.001575.001560.001560.00300469600
2017-12-1210:001574.001580.001570.001579.0012001893300
2017-12-1209:301556.001580.001553.001575.0021003292900
2017-12-1209:001560.001585.001551.001555.0043006720500
2017-12-1115:001540.001540.001540.001540.00500770000
2017-12-1114:301531.001538.001515.001523.0014002132800
2017-12-1114:001540.001540.001540.001540.00100154000
2017-12-1113:301521.001521.001515.001515.00500759800
2017-12-1113:001520.001542.001520.001542.0028004303000
2017-12-1112:301508.001520.001508.001520.0018002720100
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:0000
2017-12-1110:301508.001508.001501.001501.00300451000
2017-12-1110:001509.001509.001505.001507.0010001506400
2017-12-1109:301509.001509.001509.001509.00400603600
2017-12-1109:001499.001509.001499.001509.0037005553300
2017-12-0815:001485.001485.001485.001485.00200297000
2017-12-0814:301485.001485.001485.001485.00100148500
2017-12-0814:001485.001485.001485.001485.00400594000
2017-12-0813:301495.001497.001495.001497.00300448900
2017-12-0813:001496.001497.001496.001497.00600898100
2017-12-0812:301489.001498.001479.001479.0022003285300
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:0000
2017-12-0810:301489.001489.001489.001489.009001340100
2017-12-0810:001470.001498.001470.001489.0013001931100
2017-12-0809:301461.001465.001461.001465.0037005412100
2017-12-0809:001458.001461.001456.001461.0039005689600
2017-12-0715:0000
2017-12-0714:3000
2017-12-0714:0000
2017-12-0713:301457.001457.001455.001455.00200291200
2017-12-0713:001457.001457.001457.001457.00200291400
2017-12-0712:3000
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:0000
2017-12-0710:301450.001450.001449.001449.00400579800
2017-12-0710:0000
2017-12-0709:3000
2017-12-0709:001457.001457.001457.001457.00300437100
2017-12-0615:001450.001450.001450.001450.00100145000
2017-12-0614:301457.001457.001457.001457.007001019900
2017-12-0614:0000
2017-12-0613:301456.001457.001456.001457.00200291300
2017-12-0613:0000
2017-12-0612:301456.001456.001456.001456.00100145600
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:001454.001454.001454.001454.00100145400
2017-12-0610:3000
2017-12-0610:0000
2017-12-0609:3000
2017-12-0609:001450.001456.001450.001456.00600870600
2017-12-0515:001450.001450.001450.001450.00100145000
2017-12-0514:3000
2017-12-0514:001456.001456.001450.001450.00500725700
2017-12-0513:301456.001456.001456.001456.00100145600
2017-12-0513:0000
2017-12-0512:301450.001450.001450.001450.00100145000
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:001456.001456.001456.001456.00100145600
2017-12-0510:301450.001450.001447.001447.00300434700
2017-12-0510:0000
2017-12-0509:3000
2017-12-0509:001458.001458.001447.001447.008001164300
2017-12-0415:001457.001457.001457.001457.00200291400
2017-12-0414:3000
2017-12-0414:001457.001457.001457.001457.00100145700
2017-12-0413:301446.001446.001446.001446.00100144600
2017-12-0413:0000
2017-12-0412:301457.001457.001457.001457.00100145700
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:0000
2017-12-0410:301446.001446.001446.001446.00100144600
2017-12-0410:001445.001446.001445.001446.007001011800
2017-12-0409:301441.001442.001440.001440.0010001441000
2017-12-0409:001442.001442.001441.001441.0014002018700
2017-12-0115:001446.001446.001446.001446.00200289200
2017-12-0114:301462.001462.001462.001462.00100146200
2017-12-0114:001451.001451.001446.001446.00600869100
2017-12-0113:3000
2017-12-0113:0000
2017-12-0112:301451.001451.001450.001450.00300435200
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:001450.001450.001450.001450.00100145000
2017-12-0110:301450.001450.001450.001450.00100145000
2017-12-0110:001458.001465.001444.001450.0024003480900
2017-12-0109:301465.001465.001460.001460.00600877800
2017-12-0109:001467.001467.001467.001467.00600880200
2017-11-3015:0000
2017-11-3014:301467.001467.001467.001467.00100146700
2017-11-3014:001467.001467.001467.001467.00100146700
2017-11-3013:301466.001466.001466.001466.00200293200
2017-11-3013:0000
2017-11-3012:301466.001466.001465.001466.00600879200
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:001466.001466.001466.001466.00100146600
2017-11-3010:3000
2017-11-3010:001466.001466.001466.001466.00100146600
2017-11-3009:3000
2017-11-3009:001467.001467.001467.001467.00200293400
2017-11-2915:0000
2017-11-2914:301464.001464.001464.001464.00200292800
2017-11-2914:0000
2017-11-2913:301464.001464.001464.001464.00100146400
2017-11-2913:001465.001465.001465.001465.00200293000
2017-11-2912:301467.001467.001467.001467.00100146700
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:0000
2017-11-2910:3000
2017-11-2910:001467.001467.001467.001467.00200293400
2017-11-2909:301467.001467.001467.001467.00400586800
2017-11-2909:001467.001467.001467.001467.00300440100
2017-11-2815:001462.001462.001462.001462.00100146200
2017-11-2814:301461.001462.001461.001462.00200292300
2017-11-2814:001461.001461.001461.001461.00200292200
2017-11-2813:301461.001461.001461.001461.00200292200
2017-11-2813:001463.001463.001463.001463.00200292600
2017-11-2812:301463.001463.001463.001463.00200292600
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:001460.001460.001452.001452.00200291200
2017-11-2810:3000
2017-11-2810:0000
2017-11-2809:301453.001453.001453.001453.00100145300
2017-11-2809:001462.001465.001460.001460.0014002049400
2017-11-2715:001460.001460.001460.001460.00100146000
2017-11-2714:3000
2017-11-2714:0000
2017-11-2713:3000
2017-11-2713:0000
2017-11-2712:301450.001450.001442.001445.0019002750900
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:001457.001460.001457.001460.0011001605100
2017-11-2710:301452.001452.001452.001452.007001016400
2017-11-2710:0000
2017-11-2709:301452.001452.001452.001452.00200290400
2017-11-2709:001452.001453.001452.001453.007001016500
2017-11-2415:0000
2017-11-2414:301448.001450.001448.001450.0023003334100
2017-11-2414:0000
2017-11-2413:301445.001449.001445.001449.00300434300
2017-11-2413:0000
2017-11-2412:3000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:001440.001440.001440.001440.00300432000
2017-11-2410:3000
2017-11-2410:001440.001440.001440.001440.00100144000
2017-11-2409:301440.001440.001440.001440.00100144000
2017-11-2409:001449.001449.001440.001440.00600866300
2017-11-2215:001440.001440.001440.001440.00100144000
2017-11-2214:3000
2017-11-2214:001432.001432.001431.001431.00200286300
2017-11-2213:301441.001441.001441.001441.00100144100
2017-11-2213:001434.001434.001434.001434.00100143400
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:001438.001441.001438.001441.00500719800
2017-11-2210:3000
2017-11-2210:0000
2017-11-2209:3000
2017-11-2209:001432.001440.001432.001438.0015002152400
2017-11-2115:0000
2017-11-2114:3000
2017-11-2114:0000
2017-11-2113:3000
2017-11-2113:001431.001431.001431.001431.00200286200
2017-11-2112:301430.001430.001430.001430.00100143000
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:0000
2017-11-2110:3000
2017-11-2110:0000
2017-11-2109:3000
2017-11-2109:0000
2017-11-2015:001431.001431.001431.001431.00100143100
2017-11-2014:301419.001419.001419.001419.00100141900
2017-11-2014:0000
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:301426.001426.001418.001418.008001137400
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:0000
2017-11-2010:3000
2017-11-2010:0000
2017-11-2009:301435.001435.001426.001426.00400572200
2017-11-2009:001435.001435.001435.001435.008001148000
2017-11-1715:001430.001430.001430.001430.00100143000
2017-11-1714:3000
2017-11-1714:001421.001421.001421.001421.00300426300
2017-11-1713:3000
2017-11-1713:0000
2017-11-1712:3000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:0000
2017-11-1710:3000
2017-11-1710:001434.001434.001434.001434.007001003800
2017-11-1709:3000
2017-11-1709:001419.001434.001419.001434.00500711400
2017-11-1615:0000
2017-11-1614:301418.001419.001418.001419.00600851300
2017-11-1614:0000
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:3000
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:001410.001410.001410.001410.00100141000
2017-11-1610:3000
2017-11-1610:0000
2017-11-1609:3000
2017-11-1609:001426.001426.001424.001424.00200285000
2017-11-1515:0000
2017-11-1514:301410.001410.001407.001407.00200281700
2017-11-1514:001418.001418.001414.001414.008001133400
2017-11-1513:3000
2017-11-1513:001422.001422.001422.001422.00100142200
2017-11-1512:301425.001425.001425.001425.00100142500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001425.001425.001425.001425.00200285000
2017-11-1510:301428.001428.001428.001428.00100142800
2017-11-1510:0000
2017-11-1509:3000
2017-11-1509:001435.001435.001435.001435.00200287000
2017-11-1415:001425.001425.001425.001425.00100142500
2017-11-1414:301427.001427.001426.001426.00300427900
2017-11-1414:001436.001436.001436.001436.00100143600
2017-11-1413:3000
2017-11-1413:0000
2017-11-1412:3000
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:0000
2017-11-1410:3000
2017-11-1410:001427.001427.001427.001427.00100142700
2017-11-1409:301426.001426.001426.001426.00100142600
2017-11-1409:001443.001443.001426.001426.00600864100
2017-11-1315:0000
2017-11-1314:3000
2017-11-1314:0000
2017-11-1313:3000
2017-11-1313:0000
2017-11-1312:3000
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:3000
2017-11-1310:0000
2017-11-1309:301428.001428.001428.001428.00100142800
2017-11-1309:0000
2017-11-1015:0000
2017-11-1014:3000
2017-11-1014:0000
2017-11-1013:3000
2017-11-1013:0000
2017-11-1012:301428.001428.001428.001428.00100142800
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:0000
2017-11-1010:3000
2017-11-1010:001437.001437.001437.001437.00300431100
2017-11-1009:3000
2017-11-1009:001438.001438.001438.001438.00500719000

   ※ 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。 

Twitter