[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 
2017-10-2315:00688.00688.00688.00688.0015001032000
2017-10-2314:55685.00688.00683.00688.001200821500
2017-10-2314:50685.00685.00685.00685.001100753500
2017-10-2314:45684.00684.00684.00684.00500342000
2017-10-2314:40683.00683.00683.00683.0010068300
2017-10-2314:3500
2017-10-2314:30686.00686.00683.00683.0017001162000
2017-10-2314:2500
2017-10-2314:2000
2017-10-2314:1500
2017-10-2314:10690.00690.00690.00690.0010069000
2017-10-2314:05688.00690.00688.00690.0050003449000
2017-10-2314:0000
2017-10-2313:55686.00686.00686.00686.0010068600
2017-10-2313:5000
2017-10-2313:45688.00688.00688.00688.00400275200
2017-10-2313:4000
2017-10-2313:35686.00687.00686.00687.0022001510700
2017-10-2313:30684.00686.00684.00686.00500342600
2017-10-2313:25682.00682.00681.00681.00300204500
2017-10-2313:2000
2017-10-2313:1500
2017-10-2313:1000
2017-10-2313:05681.00681.00681.00681.0010068100
2017-10-2313:00681.00681.00681.00681.0010068100
2017-10-2312:55681.00681.00681.00681.00500340500
2017-10-2312:50681.00681.00681.00681.0010068100
2017-10-2312:45682.00682.00682.00682.00200136400
2017-10-2312:40681.00683.00681.00683.001000682600
2017-10-2312:35680.00680.00680.00680.001000680000
2017-10-2312:30682.00682.00681.00681.00900613600
2017-10-2312:2500
2017-10-2312:2000
2017-10-2312:1500
2017-10-2312:1000
2017-10-2312:0500
2017-10-2312:0000
2017-10-2311:5500
2017-10-2311:5000
2017-10-2311:4500
2017-10-2311:4000
2017-10-2311:3500
2017-10-2311:30682.00682.00682.00682.00200136400
2017-10-2311:2500
2017-10-2311:2000
2017-10-2311:15678.00682.00678.00682.0020001359800
2017-10-2311:10678.00679.00678.00678.0037002508700
2017-10-2311:05679.00679.00678.00678.001400950400
2017-10-2311:00679.00679.00679.00679.00300203700
2017-10-2310:55680.00680.00678.00678.0028001900700
2017-10-2310:50682.00682.00680.00680.00200136200
2017-10-2310:45682.00682.00682.00682.00300204600
2017-10-2310:40679.00682.00679.00682.00700475600
2017-10-2310:35679.00679.00678.00679.0029001969000
2017-10-2310:30683.00683.00679.00679.0087005922800
2017-10-2310:25685.00685.00685.00685.0010068500
2017-10-2310:20682.00684.00681.00684.00900614200
2017-10-2310:15682.00682.00682.00682.00200136400
2017-10-2310:10685.00685.00681.00681.00800546400
2017-10-2310:05683.00686.00681.00681.0024001643700
2017-10-2310:00683.00683.00682.00682.00700477600
2017-10-2309:55682.00683.00682.00683.00900614300
2017-10-2309:50682.00685.00681.00685.001400955500
2017-10-2309:45682.00683.00682.00683.001300886900
2017-10-2309:40683.00686.00682.00686.0015001026900
2017-10-2309:35685.00685.00682.00682.0023001571000
2017-10-2309:30685.00685.00685.00685.00200137000
2017-10-2309:25683.00690.00683.00690.0037002535000
2017-10-2309:20691.00691.00683.00683.0048003294100
2017-10-2309:15695.00695.00690.00690.0019001315200
2017-10-2309:10697.00697.00697.00697.0010069700
2017-10-2309:05703.00703.00703.00703.0010070300
2017-10-2309:00700.00703.00700.00703.0052003642100

   ※ 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