[1956 東証1部] NDS 1時間足 時系列データ

[1956 東証1部] NDS (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:004290.004290.004290.004290.006002574000
2017-11-2214:004290.004300.004290.004295.00460019773500
2017-11-2213:004295.004295.004295.004295.003001288500
2017-11-2212:004300.004300.004285.004285.0015006445000
2017-11-2211:004260.004300.004260.004300.006002569500
2017-11-2210:004275.004280.004275.004275.008003422000
2017-11-2209:004255.004270.004240.004270.0014005966000
2017-11-2115:004255.004255.004255.004255.006002553000
2017-11-2114:004245.004270.004245.004270.00250010656000
2017-11-2113:004255.004265.004240.004240.007002975000
2017-11-2112:004255.004265.004255.004260.006002555500
2017-11-2111:004245.004255.004245.004255.00200850000
2017-11-2110:004230.004245.004210.004245.0010004235000
2017-11-2109:004255.004255.004230.004230.0014005947000
2017-11-2015:004270.004270.004270.004270.00200854000
2017-11-2014:004235.004270.004235.004270.0013005540000
2017-11-2013:0000
2017-11-2012:004250.004265.004250.004250.006002551500
2017-11-2011:004220.004220.004220.004220.00100422000
2017-11-2010:004205.004215.004205.004215.007002948000
2017-11-2009:004185.004185.004185.004185.003001255500
2017-11-1715:004185.004185.004185.004185.00100418500
2017-11-1714:004195.004195.004180.004185.008003350500
2017-11-1713:004190.004220.004190.004200.0011004622500
2017-11-1712:004180.004185.004180.004185.006002510000
2017-11-1711:004170.004170.004140.004140.0017007077500
2017-11-1710:004220.004220.004170.004170.003001257500
2017-11-1709:004225.004250.004205.004205.006002531000
2017-11-1615:004205.004205.004205.004205.009003784500
2017-11-1614:004220.004225.004195.004210.0013005471500
2017-11-1613:004235.004260.004225.004240.0023009747000
2017-11-1612:004225.004235.004225.004230.005002115000
2017-11-1611:004180.004195.004180.004195.004001673500
2017-11-1610:004145.004170.004145.004165.004001662500
2017-11-1609:004110.004160.004110.004150.0020008254500
2017-11-1515:004170.004170.004170.004170.0012005004000
2017-11-1514:004165.004230.004150.004175.00300012526000
2017-11-1513:004110.004205.004080.004155.00520021654500
2017-11-1512:004210.004210.004110.004110.00320013380500
2017-11-1511:004255.004255.004195.004210.0018007595000
2017-11-1510:004245.004275.004245.004275.008003404000
2017-11-1509:004315.004315.004245.004245.0013005566000
2017-11-1415:004315.004315.004315.004315.004001726000
2017-11-1414:004315.004330.004295.004305.0021009058000
2017-11-1413:004315.004320.004275.004280.0011004737500
2017-11-1412:004295.004315.004295.004315.0016006885500
2017-11-1411:004320.004325.004300.004305.0014006032500
2017-11-1410:004325.004345.004235.004315.00300012914500
2017-11-1409:004275.004325.004275.004315.00380016340500
2017-11-1315:004250.004250.004250.004250.005002125000
2017-11-1314:004260.004275.004235.004250.00360015313000
2017-11-1313:004260.004260.004250.004255.0017007236500
2017-11-1312:004270.004270.004255.004255.0015006400500
2017-11-1311:004260.004270.004255.004270.005002130000
2017-11-1310:004265.004270.004250.004260.008003406500
2017-11-1309:004300.004310.004265.004265.00470020174500
2017-11-1015:004240.004240.004240.004240.003001272000
2017-11-1014:004240.004260.004220.004235.00330013984500
2017-11-1013:004240.004240.004205.004240.00280011846000
2017-11-1012:004220.004255.004220.004230.0018007604500
2017-11-1011:004245.004255.004225.004225.005002117500
2017-11-1010:004245.004245.004215.004225.009003801500
2017-11-1009:004220.004260.004180.004230.0021008878500
2017-11-0915:004290.004290.004290.004290.005002145000
2017-11-0914:004280.004295.004230.004290.00680029016000
2017-11-0913:004280.004330.004270.004270.00560024039000
2017-11-0912:004235.004285.004225.004280.00240010196500
2017-11-0911:004220.004235.004220.004235.007002959000
2017-11-0910:004225.004230.004200.004215.00260010965000
2017-11-0909:004175.004220.004175.004215.00700029361000
2017-11-0815:004135.004135.004135.004135.006002481000
2017-11-0814:004085.004160.004085.004125.00290011981500
2017-11-0813:004075.004150.004030.004085.00680027610000
2017-11-0812:004020.004100.004000.004100.00960038898500
2017-11-0811:004015.004015.004000.004000.006002406000
2017-11-0810:004000.004025.004000.004010.0022008824500
2017-11-0809:003990.004050.003955.003955.00610024451500
2017-11-0715:004055.004055.004055.004055.0010004055000
2017-11-0714:004075.004075.004045.004045.00270010959500
2017-11-0713:004040.004070.004040.004070.00450018270000
2017-11-0712:004060.004060.004040.004055.00290011764500
2017-11-0711:004050.004055.004045.004055.006002430500
2017-11-0710:004050.004065.004020.004040.00360014553500
2017-11-0709:004095.004115.004035.004050.00780031901500
2017-11-0615:004095.004095.004095.004095.0014005733000
2017-11-0614:004075.004090.004005.004090.00550022209500
2017-11-0613:003955.004200.003895.004005.001730069763500
2017-11-0612:003850.003955.003850.003955.00290011245500
2017-11-0611:003830.003845.003830.003830.009003453000
2017-11-0610:003805.003840.003800.003825.0021007998500
2017-11-0609:003825.003850.003790.003820.0015005729500
2017-11-0215:003870.003870.003870.003870.003001161000
2017-11-0214:003875.003875.003865.003870.009003480000
2017-11-0213:003865.003875.003855.003875.0014005406500
2017-11-0212:003865.003865.003865.003865.006002319000
2017-11-0211:003865.003865.003865.003865.00100386500
2017-11-0210:003845.003880.003830.003875.00270010389500
2017-11-0209:003885.003885.003840.003850.00280010843500
2017-11-0115:003900.003900.003900.003900.0011004290000
2017-11-0114:003885.003895.003885.003890.0021008164000
2017-11-0113:003885.003885.003880.003880.009003493000
2017-11-0112:003890.003890.003885.003885.008003111000
2017-11-0111:003860.003870.003860.003860.005001932000
2017-11-0110:003850.003855.003835.003850.00300011533500
2017-11-0109:003850.003850.003840.003845.0010003847500
2017-10-3115:003830.003830.003830.003830.009003447000
2017-10-3114:003840.003845.003835.003835.005001920000
2017-10-3113:003845.003850.003845.003850.00200769500
2017-10-3112:003850.003850.003840.003840.00200769000
2017-10-3111:003850.003850.003850.003850.00200770000
2017-10-3110:003840.003840.003840.003840.00100384000
2017-10-3109:003845.003845.003820.003825.0024009214000
2017-10-3015:003850.003850.003850.003850.00400015400000
2017-10-3014:003835.003845.003830.003845.0018006911500
2017-10-3013:003825.003835.003820.003830.0023008800500
2017-10-3012:003825.003825.003800.003820.007002672000
2017-10-3011:003800.003815.003795.003815.009003425000
2017-10-3010:003790.003810.003790.003805.0022008359000
2017-10-3009:003750.003795.003750.003795.00310011674500
2017-10-2715:003745.003745.003745.003745.006002247000
2017-10-2714:003750.003750.003745.003745.009003373500
2017-10-2713:003745.003745.003745.003745.00100374500
2017-10-2712:003745.003750.003745.003745.005001873000
2017-10-2711:003745.003745.003735.003745.008002992000
2017-10-2710:003740.003750.003740.003745.0011004120000
2017-10-2709:003735.003735.003735.003735.005001867500
2017-10-2615:003735.003735.003735.003735.006002241000
2017-10-2614:003735.003745.003730.003730.0015005609500
2017-10-2613:003730.003730.003715.003715.008002981500
2017-10-2612:003725.003730.003725.003730.004001490500
2017-10-2611:003720.003720.003705.003720.0013004827000
2017-10-2610:003730.003730.003720.003725.006002235500
2017-10-2609:003725.003740.003725.003735.0024008955000
2017-10-2515:003730.003730.003730.003730.003001119000
2017-10-2514:003735.003735.003720.003725.0012004473000
2017-10-2513:003730.003740.003730.003735.009003364000
2017-10-2512:003740.003740.003735.003735.008002989500
2017-10-2511:003740.003740.003720.003720.003001118000
2017-10-2510:003735.003735.003725.003725.0015005600000
2017-10-2509:003745.003750.003730.003735.00430016092500
2017-10-2415:003745.003745.003745.003745.008002996000
2017-10-2414:003720.003750.003720.003740.00270010084000
2017-10-2413:003715.003730.003715.003730.0012004469000
2017-10-2412:003715.003715.003710.003710.006002228500
2017-10-2411:003700.003715.003700.003715.007002594500
2017-10-2410:003700.003715.003700.003705.00280010370000
2017-10-2409:003690.003700.003690.003700.00510018853500
2017-10-2315:003690.003690.003690.003690.006002214000
2017-10-2314:003675.003685.003675.003685.008002947000
2017-10-2313:003680.003690.003680.003680.0013004789000
2017-10-2312:003680.003685.003680.003680.0019006993500
2017-10-2311:003670.003680.003670.003680.006002203000
2017-10-2310:003675.003675.003660.003675.0020007337000
2017-10-2309:003660.003670.003650.003670.0026009528000
2017-10-2015:003630.003630.003630.003630.008002904000
2017-10-2014:003610.003625.003610.003620.0011003980000
2017-10-2013:003605.003615.003605.003615.005001806500
2017-10-2012:003610.003615.003605.003615.007002527000
2017-10-2011:003610.003610.003610.003610.00100361000
2017-10-2010:003590.003605.003590.003605.004001438500
2017-10-2009:003640.003640.003570.003570.00280010106000
2017-10-1915:003635.003635.003635.003635.003001090500
2017-10-1914:003620.003635.003620.003635.0011003995500
2017-10-1913:003615.003620.003615.003620.007002533000
2017-10-1912:003585.003615.003585.003615.008002878500
2017-10-1911:0000
2017-10-1910:003600.003600.003600.003600.00200720000
2017-10-1909:003590.003625.003590.003600.0014005038500
2017-10-1815:003625.003625.003625.003625.003001087500
2017-10-1814:003615.003630.003610.003630.0010003615000
2017-10-1813:003600.003605.003595.003605.005001800500
2017-10-1812:003630.003630.003585.003585.0013004687000
2017-10-1811:003640.003640.003600.003620.0016005792000
2017-10-1810:003645.003645.003645.003645.00200729000
2017-10-1809:003660.003660.003650.003650.0016005854000

   ※ 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