[1401 東証マザーズ] エムビーエス 5分足 時系列データ

[1401 東証マザーズ] エムビーエス (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-2415:00557.00557.00557.00557.001300724100
2017-04-2414:55561.00561.00559.00559.00900503900
2017-04-2414:50559.00559.00559.00559.00200111800
2017-04-2414:45562.00563.00558.00561.0025001402400
2017-04-2414:40562.00562.00562.00562.00200112400
2017-04-2414:35563.00564.00563.00564.00400225500
2017-04-2414:30562.00566.00561.00566.001300730800
2017-04-2414:25564.00565.00561.00565.001000564000
2017-04-2414:20563.00565.00562.00562.001400788600
2017-04-2414:15564.00564.00564.00564.0010056400
2017-04-2414:10565.00565.00565.00565.00200113000
2017-04-2414:05565.00565.00565.00565.00600339000
2017-04-2414:0000
2017-04-2413:55564.00569.00563.00566.0018001018400
2017-04-2413:50563.00563.00563.00563.001100619300
2017-04-2413:4500
2017-04-2413:40562.00563.00562.00563.00200112500
2017-04-2413:35562.00562.00562.00562.00200112400
2017-04-2413:30562.00562.00562.00562.0010056200
2017-04-2413:2500
2017-04-2413:20563.00563.00561.00561.0027001517500
2017-04-2413:15563.00563.00563.00563.00200112600
2017-04-2413:1000
2017-04-2413:05563.00563.00563.00563.00500281500
2017-04-2413:00563.00563.00563.00563.001000563000
2017-04-2412:55565.00565.00564.00564.0018001016200
2017-04-2412:50565.00567.00565.00565.00500282900
2017-04-2412:45567.00567.00567.00567.0010056700
2017-04-2412:40564.00567.00564.00564.00800452100
2017-04-2412:35564.00567.00564.00567.00600339900
2017-04-2412:30564.00567.00564.00567.001000566100
2017-04-2412:2500
2017-04-2412:2000
2017-04-2412:1500
2017-04-2412:1000
2017-04-2412:0500
2017-04-2412:0000
2017-04-2411:5500
2017-04-2411:5000
2017-04-2411:4500
2017-04-2411:4000
2017-04-2411:3500
2017-04-2411:3000
2017-04-2411:25567.00567.00567.00567.0010056700
2017-04-2411:20566.00566.00566.00566.00700396200
2017-04-2411:1500
2017-04-2411:1000
2017-04-2411:05565.00566.00565.00566.0024001358000
2017-04-2411:0000
2017-04-2410:5500
2017-04-2410:50566.00570.00564.00564.0018001020800
2017-04-2410:45566.00566.00566.00566.001400792400
2017-04-2410:40568.00568.00567.00567.0023001305200
2017-04-2410:35569.00569.00568.00569.001500853400
2017-04-2410:30570.00570.00570.00570.00200114000
2017-04-2410:25572.00575.00572.00575.0020001148200
2017-04-2410:20571.00571.00569.00570.00400228100
2017-04-2410:15569.00576.00568.00576.001600911900
2017-04-2410:10572.00576.00569.00569.0043002464500
2017-04-2410:0500
2017-04-2410:0000
2017-04-2409:55570.00570.00570.00570.00800456000
2017-04-2409:50570.00570.00570.00570.0010057000
2017-04-2409:45570.00570.00570.00570.001700969000
2017-04-2409:40570.00570.00570.00570.0010057000
2017-04-2409:35568.00568.00568.00568.00200113600
2017-04-2409:30570.00570.00567.00569.0031001761600
2017-04-2409:25574.00574.00571.00572.001700972600
2017-04-2409:20573.00577.00571.00577.001400802000
2017-04-2409:15574.00574.00574.00574.0010057400
2017-04-2409:10583.00583.00578.00578.00700405300
2017-04-2409:05583.00585.00583.00585.00800467700
2017-04-2409:00588.00588.00583.00583.0096005643800

   ※ 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