[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 
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
2016-11-1443.0043.0043.0043.00100043000
2016-11-1100
2016-11-1000
2016-11-0944.0044.0043.0043.007000303000
2016-11-0843.0043.0043.0043.0011000473000
2016-11-0743.0043.0043.0043.0011000473000
2016-11-0444.0044.0044.0044.0011000484000
2016-11-0244.0045.0044.0045.004000177000
2016-11-0100
2016-10-3144.0045.0044.0045.0014000622000
2016-10-2844.0044.0043.0043.00310001361000
2016-10-2700
2016-10-2600
2016-10-2545.0045.0045.0045.00430001935000
2016-10-2400
2016-10-2145.0045.0045.0045.00200090000
2016-10-2046.0046.0046.0046.00100046000
2016-10-1900
2016-10-1846.0046.0046.0046.00350001610000
2016-10-1744.0044.0044.0044.00230001012000
2016-10-1445.0045.0044.0044.005000221000
2016-10-1345.0045.0045.0045.008000360000
2016-10-1200
2016-10-1145.0045.0045.0045.00200090000
2016-10-0700
2016-10-0646.0046.0046.0046.00200092000
2016-10-0545.0045.0045.0045.003000135000
2016-10-0400
2016-10-0300
2016-09-3047.0047.0047.0047.003000141000
2016-09-2900
2016-09-2800
2016-09-2700
2016-09-2600
2016-09-2345.0045.0045.0045.00100045000
2016-09-2100
2016-09-2000
2016-09-1600
2016-09-1545.0045.0045.0045.00100045000
2016-09-1400
2016-09-1300
2016-09-1200
2016-09-0900
2016-09-0845.0046.0045.0045.0010000451000
2016-09-0700
2016-09-0600
2016-09-0500
2016-09-0247.0047.0047.0047.003000141000
2016-09-0100
2016-08-3147.0047.0047.0047.00100047000
2016-08-3000
2016-08-2900
2016-08-2600
2016-08-2500
2016-08-2446.0046.0046.0046.00100046000
2016-08-2300
2016-08-2200
2016-08-1945.0045.0045.0045.00100045000
2016-08-1847.0047.0047.0047.00100047000
2016-08-1745.0045.0045.0045.00200090000
2016-08-1646.0046.0046.0046.00200092000
2016-08-1545.0046.0045.0046.0010000459000
2016-08-1246.0047.0046.0047.00410001887000
2016-08-1045.0046.0045.0046.00290001333000
2016-08-0946.0046.0046.0046.00100046000
2016-08-0845.0045.0044.0044.003000134000
2016-08-0545.0045.0045.0045.00200090000
2016-08-0446.0046.0045.0045.00420001900000
2016-08-0347.0047.0047.0047.00200094000
2016-08-0251.0051.0046.0046.008000399000
2016-08-0150.0050.0047.0047.0012000594000
2016-07-2946.0047.0046.0047.00200093000
2016-07-2800
2016-07-2750.0050.0050.0050.00100050000
2016-07-2600
2016-07-2500
2016-07-2200
2016-07-2146.0048.0046.0048.00230001088000
2016-07-2047.0047.0047.0047.004000188000
2016-07-1945.0045.0045.0045.00100045000
2016-07-1500
2016-07-1400
2016-07-1300
2016-07-1248.0048.0048.0048.0010000480000
2016-07-1100
2016-07-0800
2016-07-0700
2016-07-0647.0047.0047.0047.00100047000
2016-07-0500
2016-07-0400
2016-07-0143.0045.0043.0045.0011000475000
2016-06-3000
2016-06-2945.0045.0045.0045.003000135000
2016-06-2800
2016-06-2743.0044.0043.0044.0012000518000
2016-06-2448.0048.0045.0045.0013000618000
2016-06-2345.0048.0044.0048.00320001463000
2016-06-2245.0045.0044.0045.00250001110000
2016-06-2146.0046.0046.0046.004000184000
2016-06-2046.0046.0046.0046.007000322000
2016-06-1746.0046.0046.0046.006000276000
2016-06-1600
2016-06-1500
2016-06-1400
2016-06-1346.0046.0046.0046.003000138000
2016-06-1000
2016-06-0945.0045.0045.0045.0017000765000
2016-06-0800
2016-06-0700
2016-06-0600
2016-06-0300
2016-06-0200
2016-06-0100
2016-05-3100
2016-05-3047.0047.0047.0047.00100047000
2016-05-2746.0046.0046.0046.006000276000
2016-05-2600
2016-05-2547.0047.0047.0047.00100047000
2016-05-2400
2016-05-2349.0049.0049.0049.00100049000
2016-05-2047.0047.0047.0047.00200094000
2016-05-1947.0047.0047.0047.00200094000
2016-05-1849.0049.0047.0047.005000238000
2016-05-1748.0048.0047.0047.006000283000
2016-05-1600
2016-05-1300
2016-05-1200
2016-05-1150.0050.0050.0050.004000200000
2016-05-1047.0047.0047.0047.00200094000
2016-05-0900
2016-05-0646.0046.0046.0046.005000230000
2016-05-0200
2016-04-2800
2016-04-2700
2016-04-2600
2016-04-2500
2016-04-2200
2016-04-2151.0051.0051.0051.0017000867000
2016-04-2050.0050.0050.0050.0011000550000
2016-04-1950.0050.0050.0050.00100050000
2016-04-1850.0050.0050.0050.0010000500000
2016-04-1548.0048.0048.0048.008000384000
2016-04-1446.0046.0046.0046.0011000506000
2016-04-1346.0046.0046.0046.00100046000
2016-04-1245.0048.0045.0046.0019000871000
2016-04-1100
2016-04-0847.0047.0047.0047.00100047000
2016-04-0700
2016-04-0600
2016-04-0546.0046.0046.0046.00100046000
2016-04-0400
2016-04-0146.0046.0046.0046.004000184000
2016-03-3100
2016-03-3047.0047.0047.0047.00100047000
2016-03-2945.0047.0045.0046.0021000952000
2016-03-2850.0050.0050.0050.00100050000
2016-03-2500
2016-03-2400
2016-03-2300
2016-03-2250.0050.0050.0050.0016000800000
2016-03-1800
2016-03-1700
2016-03-1600
2016-03-1500
2016-03-1400
2016-03-1100
2016-03-1000
2016-03-0950.0050.0050.0050.004000200000
2016-03-0850.0050.0050.0050.007000350000
2016-03-0700
2016-03-0400
2016-03-0300
2016-03-0200
2016-03-0100
2016-02-2900
2016-02-2652.0052.0052.0052.007000364000
2016-02-2544.0049.0044.0049.0010000485000
2016-02-2445.0045.0045.0045.00100045000
2016-02-2300
2016-02-2246.0046.0046.0046.003000138000
2016-02-1900
2016-02-1844.0044.0044.0044.006000264000
2016-02-1700
2016-02-1600
2016-02-1500
2016-02-1200
2016-02-1000
2016-02-0900
2016-02-0845.0045.0045.0045.005000225000
2016-02-0546.0046.0046.0046.00100046000
2016-02-0445.0045.0045.0045.00100045000
2016-02-0346.0046.0046.0046.005000230000
2016-02-0200
2016-02-0100
2016-01-2949.0049.0049.0049.007000343000
2016-01-2800
2016-01-2700
2016-01-2649.0049.0049.0049.008000392000
2016-01-2543.0047.0043.0046.0015000658000
2016-01-2245.0046.0045.0046.003000137000
2016-01-2145.0046.0045.0046.0012000542000
2016-01-2050.0050.0050.0050.0011000550000
2016-01-1900
2016-01-1800
2016-01-1550.0050.0050.0050.002000100000
2016-01-1400
2016-01-1350.0050.0050.0050.006000300000
2016-01-1247.0050.0046.0050.0013000624000
2016-01-0800
2016-01-0700
2016-01-0600
2016-01-0550.0050.0050.0050.007000350000
2016-01-0400
2015-12-3050.0050.0050.0050.0011000550000
2015-12-2900
2015-12-2850.0050.0050.0050.00100050000
2015-12-2549.0049.0049.0049.003000147000
2015-12-2446.0051.0043.0049.00710003352000
2015-12-2240.0046.0040.0046.00480002053000
2015-12-2144.0044.0043.0044.00320001404000
2015-12-1845.0045.0040.0044.00820003511000
2015-12-1748.0048.0048.0048.005000240000
2015-12-1647.0047.0047.0047.00100047000
2015-12-1500
2015-12-1442.0046.0042.0045.00500002159000
2015-12-1150.0050.0042.0048.00490002325000
2015-12-1049.0049.0049.0049.0016000784000
2015-12-0949.0049.0049.0049.003000147000
2015-12-0849.0050.0049.0050.008000393000
2015-12-0749.0050.0049.0050.005000247000
2015-12-0450.0050.0048.0050.0019000932000
2015-12-0300

   ※ 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