[1773 東証1部外国] ワイ・ティー・エル・コーポレーション・バーハッド 日足 時系列データ

[1773 東証1部外国] ワイ・ティー・エル・コーポレーション・バーハッド (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1734.0034.0034.0034.0015000510000
2017-11-1634.0035.0034.0034.005000173000
2017-11-1534.0034.0034.0034.005000170000
2017-11-1435.0036.0035.0035.0014000499000
2017-11-1334.0035.0034.0035.004000139000
2017-11-1036.0036.0035.0035.0022000773000
2017-11-0935.0036.0035.0035.00520001831000
2017-11-0834.0035.0034.0035.00290001010000
2017-11-0734.0035.0034.0035.00600002092000
2017-11-0634.0034.0033.0034.00650002180000
2017-11-0235.0035.0032.0033.001840006211000
2017-11-0136.0036.0034.0035.00740002589000
2017-10-3136.0036.0036.0036.006000216000
2017-10-3036.0036.0036.0036.00100036000
2017-10-2736.0036.0036.0036.0024000864000
2017-10-2636.0036.0036.0036.003000108000
2017-10-2536.0037.0036.0036.00300001083000
2017-10-2400
2017-10-2337.0037.0036.0036.004000147000
2017-10-2037.0037.0036.0036.0010000362000
2017-10-1937.0037.0037.0037.00100037000
2017-10-1837.0038.0037.0037.0016000593000
2017-10-1700
2017-10-1636.0036.0036.0036.008000288000
2017-10-1336.0037.0036.0037.0013000474000
2017-10-1236.0036.0036.0036.00100036000
2017-10-1137.0037.0037.0037.00100037000
2017-10-1037.0037.0036.0037.006000220000
2017-10-0637.0038.0036.0037.0020000728000
2017-10-0537.0039.0037.0039.0010000385000
2017-10-0400
2017-10-0336.0037.0036.0037.003000110000
2017-10-0236.0036.0036.0036.00100036000
2017-09-2937.0037.0037.0037.00100037000
2017-09-2800
2017-09-2700
2017-09-2600
2017-09-2537.0038.0037.0038.0020000744000
2017-09-2237.0039.0037.0038.00760002888000
2017-09-2136.0037.0036.0037.00720002593000
2017-09-2037.0037.0037.0037.00100037000
2017-09-1937.0037.0037.0037.0016000592000
2017-09-1536.0037.0036.0037.007000257000
2017-09-1437.0037.0036.0036.0019000695000
2017-09-1337.0038.0037.0038.0012000445000
2017-09-1237.0037.0037.0037.00100037000
2017-09-1136.0036.0036.0036.004000144000
2017-09-0836.0036.0036.0036.0012000432000
2017-09-0737.0037.0037.0037.00200074000
2017-09-0637.0037.0037.0037.00200074000
2017-09-0536.0036.0036.0036.0011000396000
2017-09-0437.0038.0037.0038.00200075000
2017-09-0136.0037.0036.0037.0011000397000
2017-08-3137.0037.0037.0037.00200074000
2017-08-3037.0037.0037.0037.003000111000
2017-08-2936.0036.0036.0036.007000252000
2017-08-2800
2017-08-2500
2017-08-2436.0038.0036.0037.0014000507000
2017-08-2300
2017-08-2238.0038.0038.0038.00100038000
2017-08-2137.0038.0037.0038.005000189000
2017-08-1838.0038.0036.0036.0011000406000
2017-08-1738.0038.0038.0038.006000228000
2017-08-1637.0037.0037.0037.00200074000
2017-08-1536.0036.0036.0036.008000288000
2017-08-1437.0038.0036.0038.00470001739000
2017-08-1037.0038.0037.0038.009000337000
2017-08-0937.0038.0037.0037.0012000445000
2017-08-0837.0037.0037.0037.00100037000
2017-08-0738.0038.0037.0037.00570002112000
2017-08-0438.0038.0038.0038.00100038000
2017-08-0338.0038.0038.0038.00200076000
2017-08-0238.0038.0038.0038.00100038000
2017-08-0138.0038.0038.0038.006000228000
2017-07-3138.0038.0038.0038.0017000646000
2017-07-2838.0038.0038.0038.00650002470000
2017-07-2738.0039.0038.0038.0014000536000
2017-07-2639.0039.0038.0039.0020000779000
2017-07-2538.0039.0038.0039.005000191000
2017-07-2439.0039.0038.0039.0015000584000
2017-07-2138.0039.0038.0039.0025000961000
2017-07-2039.0040.0038.0040.00690002635000
2017-07-1939.0039.0038.0038.00590002284000
2017-07-1840.0040.0039.0039.00770003005000
2017-07-1439.0039.0039.0039.004000156000
2017-07-1340.0040.0040.0040.005000200000
2017-07-1240.0040.0039.0040.00520002037000
2017-07-1140.0040.0040.0040.0016000640000
2017-07-1040.0040.0040.0040.009000360000
2017-07-0740.0040.0039.0039.0010000395000
2017-07-0641.0041.0040.0040.006000245000
2017-07-0541.0041.0041.0041.00100041000
2017-07-0440.0041.0040.0041.005000204000
2017-07-0341.0041.0039.0039.007000275000
2017-06-3040.0040.0040.0040.007000280000
2017-06-2940.0040.0040.0040.00510002040000
2017-06-2840.0040.0040.0040.00550002200000
2017-06-2740.0040.0040.0040.00100040000
2017-06-2641.0041.0041.0041.005000205000
2017-06-2300
2017-06-2240.0040.0040.0040.00200080000
2017-06-2140.0040.0040.0040.00310001240000
2017-06-2040.0040.0040.0040.00250001000000
2017-06-1941.0041.0041.0041.0011000451000
2017-06-1639.0040.0039.0040.009000354000
2017-06-1540.0040.0040.0040.00300001200000
2017-06-1440.0041.0040.0040.006000242000
2017-06-1300
2017-06-1238.0040.0038.0040.00740002925000
2017-06-0938.0038.0038.0038.0020000760000
2017-06-0840.0040.0040.0040.00100040000
2017-06-0739.0039.0039.0039.007000273000
2017-06-0600
2017-06-0539.0039.0039.0039.00100039000
2017-06-0200
2017-06-0100
2017-05-3100
2017-05-3039.0039.0039.0039.0021000819000
2017-05-2939.0039.0038.0039.00380001474000
2017-05-2639.0039.0039.0039.0010000390000
2017-05-2539.0040.0039.0040.00290001141000
2017-05-2439.0039.0039.0039.00500001950000
2017-05-2340.0040.0040.0040.008000320000
2017-05-2240.0040.0040.0040.00100040000
2017-05-1900
2017-05-1800
2017-05-1740.0040.0040.0040.0013000520000
2017-05-1639.0039.0039.0039.007000273000
2017-05-1500
2017-05-1239.0039.0039.0039.00200078000
2017-05-1140.0040.0040.0040.007000280000
2017-05-1040.0040.0040.0040.0015000600000
2017-05-0940.0040.0040.0040.0015000600000
2017-05-0840.0040.0040.0040.0013000520000
2017-05-0238.0039.0038.0039.0010000382000
2017-05-0139.0039.0039.0039.0012000468000
2017-04-2839.0039.0039.0039.006000234000
2017-04-2739.0040.0039.0039.00310001212000
2017-04-2639.0039.0039.0039.00430001677000
2017-04-2540.0040.0040.0040.003000120000
2017-04-2439.0040.0039.0040.004000158000
2017-04-2139.0039.0039.0039.005000195000
2017-04-2039.0039.0038.0038.00510001947000
2017-04-1940.0040.0039.0039.0024000943000
2017-04-1800
2017-04-1740.0040.0040.0040.00100040000
2017-04-1440.0040.0039.0040.007000275000
2017-04-1339.0039.0038.0039.0020000777000
2017-04-1241.0043.0040.0040.00250001034000
2017-04-1100
2017-04-1040.0041.0040.0040.0018000730000
2017-04-0739.0039.0039.0039.00100039000
2017-04-0600
2017-04-0539.0039.0039.0039.00200078000
2017-04-0400
2017-04-0300
2017-03-3100
2017-03-3040.0040.0039.0040.0010000399000
2017-03-2939.0039.0039.0039.00100039000
2017-03-2800
2017-03-2739.0039.0039.0039.00100039000
2017-03-2440.0041.0040.0040.008000321000
2017-03-2300
2017-03-2240.0041.0040.0041.00200081000
2017-03-2100
2017-03-1740.0040.0040.0040.00200080000
2017-03-1600
2017-03-1542.0042.0041.0041.006000248000
2017-03-1400
2017-03-1300
2017-03-1000
2017-03-0941.0041.0041.0041.003000123000
2017-03-0841.0041.0041.0041.00540002214000
2017-03-0741.0041.0041.0041.0023000943000
2017-03-0642.0042.0042.0042.005000210000
2017-03-0342.0042.0042.0042.00200084000
2017-03-0241.0041.0041.0041.0011000451000
2017-03-0142.0042.0041.0041.004000166000
2017-02-2842.0042.0041.0042.007000290000
2017-02-2741.0042.0041.0042.0017000712000
2017-02-2441.0041.0041.0041.0012000492000
2017-02-2341.0041.0040.0040.0010000402000
2017-02-2241.0041.0040.0041.0015000612000
2017-02-2141.0041.0041.0041.0012000492000
2017-02-2041.0042.0041.0042.0019000787000
2017-02-1742.0043.0040.0043.00660002723000
2017-02-1642.0043.0042.0043.008000343000
2017-02-1543.0043.0042.0043.0018000759000
2017-02-1443.0043.0042.0043.00250001061000
2017-02-1335.0044.0035.0044.001400005027000
2017-02-1045.0045.0045.0045.005000225000
2017-02-0946.0046.0046.0046.007000322000
2017-02-0845.0045.0045.0045.00100045000
2017-02-0746.0046.0046.0046.0015000690000
2017-02-0646.0046.0045.0045.00380001713000
2017-02-0346.0047.0046.0046.0012000556000
2017-02-0242.0047.0042.0047.001130004838000
2017-02-0100
2017-01-3147.0047.0045.0045.0020000910000
2017-01-3047.0047.0046.0046.00200093000
2017-01-2745.0047.0045.0047.006000274000
2017-01-2646.0047.0045.0047.00250001140000
2017-01-2547.0047.0045.0046.0013000595000
2017-01-2447.0047.0046.0046.00220001021000
2017-01-2347.0047.0045.0047.001080004971000
2017-01-2049.0050.0045.0047.00740003535000
2017-01-1944.0058.0044.0049.0044000022564000
2017-01-1843.0043.0043.0043.0010000430000
2017-01-1700
2017-01-1644.0044.0044.0044.008000352000
2017-01-1344.0044.0044.0044.00200088000
2017-01-1243.0044.0043.0044.00270001175000
2017-01-1144.0044.0043.0043.0012000520000
2017-01-1045.0045.0044.0044.006000267000
2017-01-0645.0045.0043.0044.00250001093000
2017-01-0544.0045.0044.0045.009000402000
2017-01-0443.0044.0043.0044.008000346000
2016-12-3043.0043.0043.0043.004000172000
2016-12-2945.0045.0045.0045.00100045000
2016-12-2845.0046.0044.0044.0015000674000
2016-12-2745.0045.0045.0045.0011000495000
2016-12-2643.0045.0043.0045.008000356000
2016-12-2245.0045.0043.0043.004000178000
2016-12-2143.0044.0043.0044.008000349000
2016-12-2044.0044.0044.0044.0013000572000
2016-12-1944.0044.0043.0043.006000262000
2016-12-1643.0044.0043.0044.00250001082000
2016-12-1544.0045.0043.0045.00240001058000
2016-12-1443.0044.0043.0044.00200087000
2016-12-1344.0044.0044.0044.005000220000
2016-12-1244.0044.0044.0044.004000176000
2016-12-0944.0044.0043.0044.00270001186000
2016-12-0843.0043.0043.0043.0011000473000
2016-12-0744.0044.0043.0043.008000349000
2016-12-0643.0044.0043.0044.0012000527000
2016-12-0545.0045.0044.0044.009000397000
2016-12-0200
2016-12-0145.0045.0045.0045.00200090000
2016-11-3045.0045.0044.0044.00200089000
2016-11-2944.0045.0044.0044.007000313000
2016-11-2845.0045.0045.0045.00200090000
2016-11-2545.0045.0044.0045.0010000447000
2016-11-2444.0045.0044.0045.0011000485000
2016-11-2244.0046.0044.0046.007000316000
2016-11-2144.0045.0044.0045.0010000449000
2016-11-1845.0045.0044.0044.00500002239000
2016-11-1748.0048.0048.0048.0014000672000
2016-11-1644.0051.0044.0051.0019000889000
2016-11-1543.0044.0043.0044.00200087000

   ※ 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