[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 
2017-09-1915:003390.003390.003390.003390.0010003390000
2017-09-1914:303385.003385.003385.003385.004001354000
2017-09-1914:0000
2017-09-1913:3000
2017-09-1913:003380.003380.003370.003375.007002362500
2017-09-1912:303390.003390.003390.003390.004001356000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:0000
2017-09-1910:3000
2017-09-1910:003365.003370.003365.003370.004001347500
2017-09-1909:303375.003390.003370.003370.006002027500
2017-09-1909:003390.003390.003390.003390.0010003390000
2017-09-1515:003360.003360.003360.003360.0022007392000
2017-09-1514:303400.003405.003365.003365.0011003730500
2017-09-1514:003400.003405.003400.003405.005001701500
2017-09-1513:303400.003400.003385.003400.003001018500
2017-09-1513:003400.003400.003385.003385.00200678500
2017-09-1512:303405.003405.003390.003390.0012004076500
2017-09-1512:0000
2017-09-1511:303405.003405.003405.003405.00100340500
2017-09-1511:003400.003400.003400.003400.003001020000
2017-09-1510:303390.003390.003390.003390.00100339000
2017-09-1510:003380.003400.003380.003400.0017005759500
2017-09-1509:3000
2017-09-1509:003390.003390.003345.003345.006002029500
2017-09-1415:003355.003355.003355.003355.003001006500
2017-09-1414:303345.003360.003345.003355.007002347000
2017-09-1414:003350.003350.003350.003350.00200670000
2017-09-1413:303345.003345.003345.003345.00200669000
2017-09-1413:003345.003345.003345.003345.00200669000
2017-09-1412:303330.003340.003330.003340.004001333000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:003350.003350.003340.003340.005001672000
2017-09-1410:3000
2017-09-1410:003355.003355.003350.003350.005001676500
2017-09-1409:3000
2017-09-1409:003355.003355.003355.003355.007002348500
2017-09-1315:003380.003380.003380.003380.003001014000
2017-09-1314:303380.003385.003380.003380.003001014500
2017-09-1314:003380.003380.003370.003370.00200675000
2017-09-1313:303385.003400.003385.003400.005001695500
2017-09-1313:003390.003390.003390.003390.00200678000
2017-09-1312:303410.003410.003395.003405.0016005453500
2017-09-1312:0000
2017-09-1311:3000
2017-09-1311:003355.003355.003355.003355.00100335500
2017-09-1310:3000
2017-09-1310:003350.003355.003350.003355.00200670500
2017-09-1309:303350.003350.003345.003345.003001004000
2017-09-1309:003325.003355.003325.003355.006002005500
2017-09-1215:003315.003315.003315.003315.006001989000
2017-09-1214:303325.003325.003305.003315.005001657000
2017-09-1214:003330.003330.003310.003310.00200664000
2017-09-1213:3000
2017-09-1213:0000
2017-09-1212:3000
2017-09-1212:0000
2017-09-1211:3000
2017-09-1211:0000
2017-09-1210:303340.003340.003340.003340.00100334000
2017-09-1210:0000
2017-09-1209:303350.003350.003340.003350.004001339000
2017-09-1209:003350.003350.003350.003350.00100335000
2017-09-1115:003340.003340.003340.003340.004001336000
2017-09-1114:303360.003360.003330.003335.009003008000
2017-09-1114:0000
2017-09-1113:303355.003355.003355.003355.00100335500
2017-09-1113:0000
2017-09-1112:303320.003345.003320.003345.00200666500
2017-09-1112:0000
2017-09-1111:3000
2017-09-1111:0000
2017-09-1110:3000
2017-09-1110:003305.003305.003305.003305.00100330500
2017-09-1109:303330.003330.003305.003305.006001993500
2017-09-1109:003380.003380.003350.003350.003001010000
2017-09-0815:003330.003330.003330.003330.00200666000
2017-09-0814:303290.003325.003275.003325.005001650500
2017-09-0814:003325.003325.003320.003320.006001994500
2017-09-0813:303310.003320.003310.003320.00200663000
2017-09-0813:003310.003310.003305.003305.00200661500
2017-09-0812:303290.003310.003290.003310.00300989000
2017-09-0812:0000
2017-09-0811:303290.003290.003290.003290.00100329000
2017-09-0811:003290.003290.003290.003290.00100329000
2017-09-0810:303290.003290.003290.003290.00100329000
2017-09-0810:003295.003295.003295.003295.00100329500
2017-09-0809:3000
2017-09-0809:003290.003290.003290.003290.00310010199000
2017-09-0715:003320.003320.003320.003320.00200664000
2017-09-0714:303315.003315.003315.003315.00200663000
2017-09-0714:003320.003320.003320.003320.00100332000
2017-09-0713:3000
2017-09-0713:0000
2017-09-0712:3000
2017-09-0712:0000
2017-09-0711:303330.003330.003330.003330.00100333000
2017-09-0711:003300.003300.003300.003300.00100330000
2017-09-0710:303280.003280.003280.003280.00100328000
2017-09-0710:003315.003315.003255.003255.0015004935500
2017-09-0709:3000
2017-09-0709:003315.003370.003315.003370.005001668500
2017-09-0615:003345.003345.003345.003345.004001338000
2017-09-0614:303300.003310.003300.003310.009002975000
2017-09-0614:003295.003345.003295.003345.004001327500
2017-09-0613:303270.003270.003270.003270.00100327000
2017-09-0613:003255.003255.003255.003255.00100325500
2017-09-0612:303230.003240.003230.003240.0014004523000
2017-09-0612:0000
2017-09-0611:3000
2017-09-0611:003300.003300.003300.003300.00200660000
2017-09-0610:3000
2017-09-0610:0000
2017-09-0609:303255.003320.003255.003265.004001316000
2017-09-0609:003220.003250.003220.003250.008002580000
2017-09-0515:003290.003290.003290.003290.004001316000
2017-09-0514:303305.003305.003280.003290.004001318000
2017-09-0514:003305.003305.003300.003300.005001651000
2017-09-0513:303295.003300.003295.003300.00200659500
2017-09-0513:0000
2017-09-0512:303270.003300.003270.003300.004001313000
2017-09-0512:0000
2017-09-0511:3000
2017-09-0511:003280.003280.003280.003280.00200656000
2017-09-0510:303360.003360.003280.003280.0016005320500
2017-09-0510:0000
2017-09-0509:303360.003360.003360.003360.00100336000
2017-09-0509:003355.003365.003355.003365.004001344000
2017-09-0415:003355.003355.003355.003355.005001677500
2017-09-0414:303365.003370.003355.003355.007002354500
2017-09-0414:0000
2017-09-0413:303355.003355.003355.003355.00200671000
2017-09-0413:0000
2017-09-0412:303350.003350.003350.003350.003001005000
2017-09-0412:0000
2017-09-0411:3000
2017-09-0411:003355.003360.003355.003360.00200671500
2017-09-0410:303385.003385.003370.003370.003001012500
2017-09-0410:003380.003380.003380.003380.00100338000
2017-09-0409:303385.003410.003380.003410.004001356500
2017-09-0409:003435.003435.003400.003415.0012004099000
2017-09-0115:003415.003415.003415.003415.00100341500
2017-09-0114:303430.003430.003415.003415.003001027000
2017-09-0114:003400.003410.003400.003410.008002722000
2017-09-0113:3000
2017-09-0113:0000
2017-09-0112:303400.003400.003390.003390.003001019000
2017-09-0112:0000
2017-09-0111:3000
2017-09-0111:0000
2017-09-0110:3000
2017-09-0110:0000
2017-09-0109:303390.003390.003390.003390.00100339000
2017-09-0109:0000
2017-08-3115:003410.003410.003410.003410.00200682000
2017-08-3114:303410.003410.003400.003410.004001362500
2017-08-3114:0000
2017-08-3113:303405.003405.003405.003405.00100340500
2017-08-3113:0000
2017-08-3112:303410.003410.003395.003395.003001020000
2017-08-3112:0000
2017-08-3111:3000
2017-08-3111:0000
2017-08-3110:303420.003420.003420.003420.003001026000
2017-08-3110:0000
2017-08-3109:303435.003435.003420.003420.003001027500
2017-08-3109:003435.003435.003425.003425.003001029500
2017-08-3015:003410.003410.003410.003410.003001023000
2017-08-3014:303400.003400.003400.003400.00200680000
2017-08-3014:003400.003400.003400.003400.00100340000
2017-08-3013:3000
2017-08-3013:0000
2017-08-3012:303385.003385.003380.003380.004001353500
2017-08-3012:0000
2017-08-3011:3000
2017-08-3011:0000
2017-08-3010:303390.003390.003390.003390.00100339000
2017-08-3010:003390.003390.003390.003390.00100339000
2017-08-3009:303385.003385.003385.003385.0010003385000
2017-08-3009:003380.003380.003380.003380.004001352000
2017-08-2915:003380.003380.003380.003380.003001014000
2017-08-2914:303375.003380.003375.003380.00200675500
2017-08-2914:003380.003380.003375.003380.003001013500
2017-08-2913:3000
2017-08-2913:0000
2017-08-2912:303380.003380.003380.003380.00100338000
2017-08-2912:0000
2017-08-2911:303345.003345.003345.003345.00100334500
2017-08-2911:003360.003360.003345.003345.00200670500
2017-08-2910:3000
2017-08-2910:003355.003355.003350.003350.003001005500
2017-08-2909:303360.003360.003360.003360.003001008000
2017-08-2909:003360.003360.003340.003360.0019006370500
2017-08-2815:003370.003370.003370.003370.00100337000
2017-08-2814:303385.003385.003360.003375.005001686000
2017-08-2814:003375.003390.003375.003390.006002030000
2017-08-2813:3000
2017-08-2813:003370.003370.003370.003370.003001011000
2017-08-2812:303365.003365.003365.003365.00200673000
2017-08-2812:0000
2017-08-2811:3000
2017-08-2811:003365.003365.003365.003365.004001346000
2017-08-2810:303375.003375.003350.003370.0013004368500
2017-08-2810:003380.003385.003370.003370.003001013500
2017-08-2809:303400.003400.003370.003370.0012004072000
2017-08-2809:003395.003400.003395.003400.006002037500
2017-08-2515:003395.003395.003395.003395.006002037000
2017-08-2514:303390.003395.003390.003390.005001695500
2017-08-2514:003405.003405.003405.003405.00100340500
2017-08-2513:3000
2017-08-2513:003405.003405.003405.003405.00100340500
2017-08-2512:303405.003405.003405.003405.003001021500
2017-08-2512:0000
2017-08-2511:3000
2017-08-2511:003405.003405.003405.003405.00100340500
2017-08-2510:3000
2017-08-2510:0000
2017-08-2509:303390.003410.003390.003410.00200680000
2017-08-2509:003405.003410.003385.003390.0022007488500
2017-08-2415:003405.003405.003405.003405.00200681000
2017-08-2414:303400.003405.003395.003405.005001699500
2017-08-2414:003400.003400.003395.003395.00200679500
2017-08-2413:303410.003410.003410.003410.00100341000
2017-08-2413:003410.003420.003410.003420.003001025000
2017-08-2412:303380.003400.003375.003400.005001691500
2017-08-2412:0000
2017-08-2411:3000
2017-08-2411:003385.003385.003380.003380.005001691000
2017-08-2410:303385.003385.003385.003385.00100338500
2017-08-2410:0000
2017-08-2409:303400.003400.003400.003400.00100340000
2017-08-2409:0000
2017-08-2315:003395.003395.003395.003395.006002037000
2017-08-2314:303395.003395.003395.003395.00100339500
2017-08-2314:003405.003405.003385.003400.0012004074000
2017-08-2313:303410.003410.003405.003405.00200681500
2017-08-2313:0000
2017-08-2312:303425.003425.003425.003425.00200685000
2017-08-2312:0000
2017-08-2311:3000
2017-08-2311:003425.003425.003425.003425.00100342500
2017-08-2310:303415.003415.003405.003405.005001705500
2017-08-2310:003425.003425.003410.003420.004001367500
2017-08-2309:303425.003425.003415.003415.004001368500
2017-08-2309:003425.003425.003425.003425.005001712500
2017-08-2215:003425.003425.003425.003425.00200685000
2017-08-2214:3000
2017-08-2214:003425.003425.003400.003400.0013004439000
2017-08-2213:303430.003430.003430.003430.00200686000
2017-08-2213:0000
2017-08-2212:303415.003415.003415.003415.006002049000
2017-08-2212:0000
2017-08-2211:3000
2017-08-2211:003430.003435.003430.003435.004001373500
2017-08-2210:303415.003420.003415.003415.004001367000
2017-08-2210:003385.003420.003385.003420.0027009183000
2017-08-2209:303380.003385.003380.003385.00200676500
2017-08-2209:003370.003375.003370.003375.005001685500
2017-08-2115:003360.003360.003360.003360.004001344000
2017-08-2114:303370.003370.003360.003370.005001684000
2017-08-2114:003355.003355.003350.003350.0022007375500
2017-08-2113:303360.003360.003355.003355.0012004027000
2017-08-2113:003345.003370.003345.003370.007002356500
2017-08-2112:3000
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:003330.003365.003330.003350.0012004021000
2017-08-2110:3000
2017-08-2110:003325.003325.003325.003325.00100332500
2017-08-2109:3000
2017-08-2109:003320.003325.003320.003320.00330010956500
2017-08-1815:003325.003325.003325.003325.00200665000
2017-08-1814:303335.003335.003325.003325.004001331500
2017-08-1814:003330.003330.003325.003330.006001997500
2017-08-1813:303335.003335.003325.003330.0012003996000
2017-08-1813:003340.003350.003340.003350.00200669000
2017-08-1812:303335.003335.003335.003335.003001000500
2017-08-1812:0000
2017-08-1811:303330.003330.003330.003330.00100333000
2017-08-1811:003330.003330.003330.003330.00200666000
2017-08-1810:303325.003325.003325.003325.0014004655000
2017-08-1810:003325.003325.003325.003325.00300997500
2017-08-1809:303320.003320.003320.003320.00100332000
2017-08-1809:003325.003325.003325.003325.006001995000
2017-08-1715:003325.003325.003325.003325.00300997500
2017-08-1714:303345.003345.003320.003320.007002333000
2017-08-1714:003350.003350.003350.003350.003001005000
2017-08-1713:303345.003350.003345.003350.003001004500
2017-08-1713:003335.003360.003335.003360.009003018500
2017-08-1712:303290.003340.003290.003340.0026008636000
2017-08-1712:0000
2017-08-1711:3000
2017-08-1711:003295.003320.003295.003320.00340011253500
2017-08-1710:303265.003270.003265.003270.00300980500
2017-08-1710:003260.003260.003260.003260.00100326000
2017-08-1709:303255.003300.003255.003300.00330010852000
2017-08-1709:003255.003255.003245.003245.005001624500
2017-08-1615:003235.003235.003235.003235.00300970500
2017-08-1614:303255.003260.003235.003235.0014004546000
2017-08-1614:0000
2017-08-1613:3000
2017-08-1613:003250.003250.003250.003250.00100325000
2017-08-1612:303245.003245.003245.003245.00100324500
2017-08-1612:0000
2017-08-1611:303225.003225.003225.003225.00200645000
2017-08-1611:003235.003235.003235.003235.00300970500
2017-08-1610:303245.003270.003245.003270.005001628000
2017-08-1610:003230.003230.003230.003230.00100323000
2017-08-1609:303225.003230.003220.003230.005001612500
2017-08-1609:003225.003225.003220.003220.004001289500
2017-08-1515:0000
2017-08-1514:303255.003255.003240.003240.00300973500
2017-08-1514:003235.003245.003235.003245.00200648000
2017-08-1513:303255.003255.003255.003255.00100325500
2017-08-1513:003240.003240.003235.003235.004001295000
2017-08-1512:303240.003245.003240.003245.00300972500
2017-08-1512:0000
2017-08-1511:3000
2017-08-1511:003250.003250.003250.003250.005001625000
2017-08-1510:3000
2017-08-1510:003260.003260.003260.003260.00100326000
2017-08-1509:3000
2017-08-1509:003225.003240.003225.003240.00200646500

   ※ 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