[1956 東証1部] NDS 30分足 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
2017-11-2214:304300.004300.004295.004295.0019008166500
2017-11-2214:004290.004300.004290.004300.00270011607000
2017-11-2213:3000
2017-11-2213:004295.004295.004295.004295.003001288500
2017-11-2212:304300.004300.004285.004285.0015006445000
2017-11-2212:0000
2017-11-2211:304300.004300.004300.004300.00100430000
2017-11-2211:004260.004300.004260.004300.005002139500
2017-11-2210:3000
2017-11-2210:004275.004280.004275.004275.008003422000
2017-11-2209:304260.004270.004260.004270.0010004266000
2017-11-2209:004255.004255.004240.004250.004001700000
2017-11-2115:004255.004255.004255.004255.006002553000
2017-11-2114:304270.004270.004245.004270.0014005974500
2017-11-2114:004245.004265.004245.004265.0011004681500
2017-11-2113:304240.004240.004240.004240.003001272000
2017-11-2113:004255.004265.004255.004265.004001703000
2017-11-2112:304255.004265.004255.004260.006002555500
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:004245.004255.004245.004255.00200850000
2017-11-2110:304240.004245.004240.004245.005002121500
2017-11-2110:004230.004245.004210.004245.005002113500
2017-11-2109:304235.004255.004230.004230.008003398500
2017-11-2109:004255.004255.004230.004230.006002548500
2017-11-2015:004270.004270.004270.004270.00200854000
2017-11-2014:304260.004270.004255.004270.009003839500
2017-11-2014:004235.004260.004235.004260.004001700500
2017-11-2013:3000
2017-11-2013:0000
2017-11-2012:304250.004265.004250.004250.006002551500
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:004220.004220.004220.004220.00100422000
2017-11-2010:304210.004215.004210.004215.003001264000
2017-11-2010:004205.004215.004205.004215.004001684000
2017-11-2009:3000
2017-11-2009:004185.004185.004185.004185.003001255500
2017-11-1715:004185.004185.004185.004185.00100418500
2017-11-1714:304190.004195.004180.004185.005002093000
2017-11-1714:004195.004195.004190.004190.003001257500
2017-11-1713:304220.004220.004200.004200.006002523500
2017-11-1713:004190.004210.004190.004210.005002099000
2017-11-1712:304180.004185.004180.004185.006002510000
2017-11-1712:0000
2017-11-1711:304140.004140.004140.004140.00200828000
2017-11-1711:004170.004170.004155.004155.0015006249500
2017-11-1710:304185.004185.004170.004170.00200835500
2017-11-1710:004220.004220.004220.004220.00100422000
2017-11-1709:304220.004220.004205.004205.004001683500
2017-11-1709:004225.004250.004225.004250.00200847500
2017-11-1615:004205.004205.004205.004205.009003784500
2017-11-1614:304205.004215.004195.004210.0010004206500
2017-11-1614:004220.004225.004205.004205.003001265000
2017-11-1613:304245.004260.004225.004240.0010004241000
2017-11-1613:004235.004245.004225.004245.0013005506000
2017-11-1612:304225.004235.004225.004230.005002115000
2017-11-1612:0000
2017-11-1611:304195.004195.004195.004195.00100419500
2017-11-1611:004180.004180.004180.004180.003001254000
2017-11-1610:304145.004170.004145.004165.003001248000
2017-11-1610:004145.004145.004145.004145.00100414500
2017-11-1609:304155.004155.004150.004150.00200830500
2017-11-1609:004110.004160.004110.004135.0018007424000
2017-11-1515:004170.004170.004170.004170.0012005004000
2017-11-1514:304200.004230.004150.004175.0022009180000
2017-11-1514:004165.004200.004165.004200.008003346000
2017-11-1513:304195.004195.004155.004155.005002089000
2017-11-1513:004110.004205.004080.004170.00470019565500
2017-11-1512:304210.004210.004110.004110.00320013380500
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:004255.004255.004195.004210.0018007595000
2017-11-1510:304250.004275.004250.004275.005002129000
2017-11-1510:004245.004255.004245.004255.003001275000
2017-11-1509:304290.004290.004245.004245.009003840000
2017-11-1509:004315.004315.004315.004315.004001726000
2017-11-1415:004315.004315.004315.004315.004001726000
2017-11-1414:304310.004330.004300.004305.0015006473000
2017-11-1414:004315.004320.004295.004295.006002585000
2017-11-1413:304305.004305.004275.004280.004001715000
2017-11-1413:004315.004320.004315.004315.007003022500
2017-11-1412:304295.004315.004295.004315.0016006885500
2017-11-1412:0000
2017-11-1411:304305.004305.004305.004305.00100430500
2017-11-1411:004320.004325.004300.004300.0013005602000
2017-11-1410:304320.004330.004310.004315.0013005608000
2017-11-1410:004325.004345.004235.004310.0017007306500
2017-11-1409:304315.004325.004315.004315.0014006045500
2017-11-1409:004275.004305.004275.004305.00240010295000
2017-11-1315:004250.004250.004250.004250.005002125000
2017-11-1314:304265.004265.004235.004250.00250010626500
2017-11-1314:004260.004275.004250.004275.0011004686500
2017-11-1313:304260.004260.004250.004255.0012005106500
2017-11-1313:004260.004260.004260.004260.005002130000
2017-11-1312:304270.004270.004255.004255.0015006400500
2017-11-1312:0000
2017-11-1311:304270.004270.004270.004270.00100427000
2017-11-1311:004260.004260.004255.004255.004001703000
2017-11-1310:304255.004260.004255.004260.003001277000
2017-11-1310:004265.004270.004250.004250.005002129500
2017-11-1309:304275.004280.004265.004265.0013005558000
2017-11-1309:004300.004310.004280.004285.00340014616500
2017-11-1015:004240.004240.004240.004240.003001272000
2017-11-1014:304250.004260.004220.004235.0020008481500
2017-11-1014:004240.004250.004220.004250.0013005503000
2017-11-1013:304225.004240.004205.004240.00250010575500
2017-11-1013:004240.004240.004230.004230.003001270500
2017-11-1012:304220.004255.004220.004230.0018007604500
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:004245.004255.004225.004225.005002117500
2017-11-1010:304225.004225.004225.004225.00100422500
2017-11-1010:004245.004245.004215.004225.008003379000
2017-11-1009:304260.004260.004230.004230.004001699500
2017-11-1009:004220.004255.004180.004250.0017007179000
2017-11-0915:004290.004290.004290.004290.005002145000
2017-11-0914:304240.004295.004230.004290.00250010658000
2017-11-0914:004280.004280.004240.004240.00430018358000
2017-11-0913:304295.004295.004270.004270.0016006843500
2017-11-0913:004280.004330.004280.004280.00400017195500
2017-11-0912:304235.004285.004225.004280.00240010196500
2017-11-0912:0000
2017-11-0911:304235.004235.004235.004235.003001270500
2017-11-0911:004220.004225.004220.004225.004001688500
2017-11-0910:304215.004215.004215.004215.004001686000
2017-11-0910:004225.004230.004200.004220.0022009279000
2017-11-0909:304185.004220.004185.004215.00590024766500
2017-11-0909:004175.004180.004175.004180.0011004594500
2017-11-0815:004135.004135.004135.004135.006002481000
2017-11-0814:304135.004160.004120.004125.0021008699000
2017-11-0814:004085.004125.004085.004125.008003282500
2017-11-0813:304105.004150.004030.004085.00610024750000
2017-11-0813:004075.004100.004070.004100.007002860000
2017-11-0812:304020.004100.004000.004100.00960038898500
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:004015.004015.004000.004000.006002406000
2017-11-0810:304020.004020.004000.004010.0016006419000
2017-11-0810:004000.004025.004000.004000.006002405500
2017-11-0809:304035.004035.003955.003955.00400016030500
2017-11-0809:003990.004050.003990.004045.0021008421000
2017-11-0715:004055.004055.004055.004055.0010004055000
2017-11-0714:304065.004070.004045.004045.0021008516500
2017-11-0714:004075.004075.004065.004065.006002443000
2017-11-0713:304065.004070.004065.004070.007002847000
2017-11-0713:004040.004070.004040.004060.00380015423000
2017-11-0712:304060.004060.004040.004055.00290011764500
2017-11-0712:0000
2017-11-0711:304055.004055.004055.004055.00100405500
2017-11-0711:004050.004055.004045.004045.005002025000
2017-11-0710:304020.004040.004020.004040.009003624500
2017-11-0710:004050.004065.004020.004035.00270010929000
2017-11-0709:304070.004075.004050.004050.005002032000
2017-11-0709:004095.004115.004035.004080.00730029869500
2017-11-0615:004095.004095.004095.004095.0014005733000
2017-11-0614:304015.004090.004015.004090.00300012123000
2017-11-0614:004075.004075.004005.004005.00250010086500
2017-11-0613:303945.004200.003895.004005.001650066625000
2017-11-0613:003955.003955.003900.003940.008003138500
2017-11-0612:303850.003955.003850.003955.00290011245500
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:003830.003845.003830.003830.009003453000
2017-11-0610:303805.003825.003800.003825.0016006090000
2017-11-0610:003805.003840.003805.003805.005001908500
2017-11-0609:303830.003830.003810.003820.004001527500
2017-11-0609:003825.003850.003790.003830.0011004202000
2017-11-0215:003870.003870.003870.003870.003001161000
2017-11-0214:303865.003870.003865.003870.008003092500
2017-11-0214:003875.003875.003875.003875.00100387500
2017-11-0213:303860.003875.003860.003875.006002318000
2017-11-0213:003865.003870.003855.003855.008003088500
2017-11-0212:303865.003865.003865.003865.006002319000
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:003865.003865.003865.003865.00100386500
2017-11-0210:303880.003880.003875.003875.003001163500
2017-11-0210:003845.003870.003830.003870.0024009226000
2017-11-0209:303850.003850.003840.003850.004001539000
2017-11-0209:003885.003885.003845.003845.0024009304500
2017-11-0115:003900.003900.003900.003900.0011004290000
2017-11-0114:303890.003895.003885.003890.007002722000
2017-11-0114:003885.003890.003885.003890.0014005442000
2017-11-0113:303880.003885.003880.003880.007002716500
2017-11-0113:003885.003885.003880.003880.00200776500
2017-11-0112:303890.003890.003885.003885.008003111000
2017-11-0112:0000
2017-11-0111:303860.003860.003860.003860.00100386000
2017-11-0111:003860.003870.003860.003860.004001546000
2017-11-0110:303845.003855.003845.003850.0012004619500
2017-11-0110:003850.003850.003835.003845.0018006914000
2017-11-0109:3000
2017-11-0109:003850.003850.003840.003845.0010003847500
2017-10-3115:003830.003830.003830.003830.009003447000
2017-10-3114:303840.003845.003835.003835.005001920000
2017-10-3114:0000
2017-10-3113:3000
2017-10-3113:003845.003850.003845.003850.00200769500
2017-10-3112:303850.003850.003840.003840.00200769000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:003850.003850.003850.003850.00200770000
2017-10-3110:303840.003840.003840.003840.00100384000
2017-10-3110:0000
2017-10-3109:303840.003840.003820.003825.006002298500
2017-10-3109:003845.003845.003840.003840.0018006915500
2017-10-3015:003850.003850.003850.003850.00400015400000
2017-10-3014:303840.003845.003835.003845.008003073500
2017-10-3014:003835.003840.003830.003840.0010003838000
2017-10-3013:303825.003835.003825.003830.008003063500
2017-10-3013:003825.003830.003820.003825.0015005737000
2017-10-3012:303825.003825.003800.003820.007002672000
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:003800.003815.003795.003815.009003425000
2017-10-3010:303795.003810.003795.003805.0021007980000
2017-10-3010:003790.003790.003790.003790.00100379000
2017-10-3009:303795.003795.003795.003795.003001138500
2017-10-3009:003750.003790.003750.003765.00280010536000
2017-10-2715:003745.003745.003745.003745.006002247000
2017-10-2714:303750.003750.003745.003745.009003373500
2017-10-2714:0000
2017-10-2713:3000
2017-10-2713:003745.003745.003745.003745.00100374500
2017-10-2712:303745.003750.003745.003745.005001873000
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:003745.003745.003735.003745.008002992000
2017-10-2710:303745.003750.003745.003745.005001873500
2017-10-2710:003740.003745.003740.003745.006002246500
2017-10-2709:303735.003735.003735.003735.003001120500
2017-10-2709:003735.003735.003735.003735.00200747000
2017-10-2615:003735.003735.003735.003735.006002241000
2017-10-2614:303740.003745.003730.003730.009003367500
2017-10-2614:003735.003740.003730.003740.006002242000
2017-10-2613:303715.003715.003715.003715.00100371500
2017-10-2613:003730.003730.003725.003730.007002610000
2017-10-2612:303725.003730.003725.003730.004001490500
2017-10-2612:0000
2017-10-2611:3000
2017-10-2611:003720.003720.003705.003720.0013004827000
2017-10-2610:303725.003725.003720.003725.004001489500
2017-10-2610:003730.003730.003730.003730.00200746000
2017-10-2609:303740.003740.003730.003735.007002615000
2017-10-2609:003725.003740.003725.003740.0017006340000
2017-10-2515:003730.003730.003730.003730.003001119000
2017-10-2514:303725.003730.003720.003725.008002980000
2017-10-2514:003735.003735.003730.003730.004001493000
2017-10-2513:303740.003740.003735.003735.007002617000
2017-10-2513:003730.003740.003730.003740.00200747000
2017-10-2512:303740.003740.003735.003735.008002989500
2017-10-2512:0000
2017-10-2511:3000
2017-10-2511:003740.003740.003720.003720.003001118000
2017-10-2510:303735.003735.003725.003725.0011004106000
2017-10-2510:003735.003735.003735.003735.004001494000
2017-10-2509:303745.003750.003735.003735.0011004113000
2017-10-2509:003745.003750.003730.003730.00320011979500
2017-10-2415:003745.003745.003745.003745.008002996000
2017-10-2414:303730.003750.003730.003740.0025009339500
2017-10-2414:003720.003725.003720.003725.00200744500
2017-10-2413:303730.003730.003730.003730.006002238000
2017-10-2413:003715.003730.003715.003730.006002231000
2017-10-2412:303715.003715.003710.003710.006002228500
2017-10-2412:0000
2017-10-2411:303715.003715.003715.003715.00200743000
2017-10-2411:003700.003715.003700.003715.005001851500
2017-10-2410:303705.003705.003705.003705.003001111500
2017-10-2410:003700.003715.003700.003710.0025009258500
2017-10-2409:303690.003700.003690.003700.00300011095500
2017-10-2409:003690.003700.003690.003695.0021007758000
2017-10-2315:003690.003690.003690.003690.006002214000
2017-10-2314:303685.003685.003685.003685.007002579500
2017-10-2314:003675.003675.003675.003675.00100367500
2017-10-2313:303690.003690.003680.003680.005001843000
2017-10-2313:003680.003690.003680.003690.008002946000
2017-10-2312:303680.003685.003680.003680.0019006993500
2017-10-2312:0000
2017-10-2311:303680.003680.003680.003680.00100368000
2017-10-2311:003670.003670.003670.003670.005001835000
2017-10-2310:303675.003675.003675.003675.00200735000
2017-10-2310:003675.003675.003660.003675.0018006602000
2017-10-2309:303660.003670.003660.003670.0020007334500
2017-10-2309:003660.003660.003650.003655.006002193500
2017-10-2015:003630.003630.003630.003630.008002904000
2017-10-2014:303620.003625.003615.003620.008002896000
2017-10-2014:003610.003620.003610.003620.003001084000
2017-10-2013:3000
2017-10-2013:003605.003615.003605.003615.005001806500
2017-10-2012:303610.003615.003605.003615.007002527000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:003610.003610.003610.003610.00100361000
2017-10-2010:303605.003605.003605.003605.00100360500
2017-10-2010:003590.003600.003590.003600.003001078000
2017-10-2009:303610.003610.003570.003570.0022007923000
2017-10-2009:003640.003640.003635.003635.006002183000
2017-10-1915:003635.003635.003635.003635.003001090500
2017-10-1914:303635.003635.003630.003635.009003271000
2017-10-1914:003620.003625.003620.003625.00200724500
2017-10-1913:303615.003620.003615.003620.004001447500
2017-10-1913:003615.003620.003615.003620.003001085500
2017-10-1912:303585.003615.003585.003615.008002878500
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:0000
2017-10-1910:303600.003600.003600.003600.00200720000
2017-10-1910:0000
2017-10-1909:303620.003620.003600.003600.003001082000
2017-10-1909:003590.003625.003590.003620.0011003956500
2017-10-1815:003625.003625.003625.003625.003001087500
2017-10-1814:303615.003630.003610.003630.0010003615000
2017-10-1814:0000
2017-10-1813:303595.003605.003595.003605.003001080500
2017-10-1813:003600.003600.003600.003600.00200720000
2017-10-1812:303630.003630.003585.003585.0013004687000
2017-10-1812:0000
2017-10-1811:303620.003620.003620.003620.00100362000
2017-10-1811:003640.003640.003600.003600.0015005430000
2017-10-1810:3000
2017-10-1810:003645.003645.003645.003645.00200729000
2017-10-1809:303655.003655.003650.003650.00200730500
2017-10-1809:003660.003660.003655.003660.0014005123500

   ※ 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