[2330 JQスタンダード] フォーサイド 日足 時系列データ

[2330 JQスタンダード] フォーサイド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-21262.00273.00260.00269.0032500086814200
2017-11-20262.00265.00259.00260.0020350053265600
2017-11-17260.00266.00259.00262.0030560080192500
2017-11-16254.00261.00252.00261.00501800128878200
2017-11-15250.00261.00243.00247.001362100342531600
2017-11-14281.00284.00274.00280.00620900172743500
2017-11-13295.00295.00282.00282.00706400203092000
2017-11-10303.00308.00296.00298.00409700123069700
2017-11-09310.00314.00301.00304.0029380090246600
2017-11-08304.00313.00302.00311.00371900114262800
2017-11-07305.00308.00301.00302.0021620065761700
2017-11-06310.00312.00304.00307.0022560069582100
2017-11-02313.00315.00308.00310.0021500066915600
2017-11-01324.00325.00313.00313.00350600111365700
2017-10-31314.00325.00309.00320.00801800254210800
2017-10-30304.00313.00301.00312.00917100281994700
2017-10-27287.00297.00284.00296.00498200144217000
2017-10-26293.00296.00288.00288.0020590060021700
2017-10-25296.00299.00289.00290.0029280086340000
2017-10-24291.00300.00285.00297.00676600198135500
2017-10-23291.00297.00290.00293.00475500139261600
2017-10-20299.00300.00288.00291.00586500172000500
2017-10-19303.00305.00299.00299.0030640092165200
2017-10-18305.00308.00301.00303.0026790081492300
2017-10-17303.00311.00302.00302.0022740069387800
2017-10-16305.00307.00302.00302.0022180067327300
2017-10-13314.00314.00302.00305.00570100174358500
2017-10-12303.00316.00303.00315.00644700200492700
2017-10-11307.00308.00301.00304.00333100101228900
2017-10-10298.00307.00298.00307.00345400104871700
2017-10-06304.00307.00297.00298.00607100182523300
2017-10-05312.00315.00303.00306.00464100142927000
2017-10-04318.00318.00311.00311.00363800113924400
2017-10-03325.00327.00316.00316.00441100141145900
2017-10-02316.00326.00313.00323.00497000158991800
2017-09-29320.00320.00312.00314.00416800131053200
2017-09-28321.00326.00315.00318.00350300112444800
2017-09-27310.00322.00309.00317.00377000119320400
2017-09-26318.00321.00306.00312.00522500164050800
2017-09-25319.00328.00318.00321.00343600110688800
2017-09-22332.00336.00317.00321.00606600196111100
2017-09-21330.00341.00328.00331.00553000184632800
2017-09-20338.00339.00327.00330.00659200218814600
2017-09-19344.00348.00338.00341.00534100183616700
2017-09-15332.00343.00325.00340.00685100228670900
2017-09-14345.00347.00332.00336.00763400257941000
2017-09-13352.00362.00346.00348.001115600394138100
2017-09-12338.00352.00337.00352.001131900390686000
2017-09-11330.00353.00326.00338.001562200528582100
2017-09-08326.00335.00319.00323.001010200329188200
2017-09-07330.00338.00320.00322.001197200392888100
2017-09-06300.00326.00295.00316.00974400304923300
2017-09-05329.00333.00307.00312.001352100428579300
2017-09-04357.00357.00327.00329.001330900448101900
2017-09-01367.00371.00350.00353.00969600348697800
2017-08-31362.00372.00356.00371.00915500333418700
2017-08-30391.00392.00361.00362.001580900588509800
2017-08-29385.00390.00376.00385.001796900688039900
2017-08-28373.00397.00368.00395.0028797001108587800
2017-08-25362.00381.00356.00361.0028636001053955400
2017-08-24338.00354.00334.00350.00897000310553500
2017-08-23338.00349.00333.00340.00928000317194400
2017-08-22342.00347.00328.00330.00695700233842800
2017-08-21322.00344.00317.00338.00987000329055000
2017-08-18317.00328.00314.00320.00570400183253500
2017-08-17321.00331.00321.00324.00808800263888800
2017-08-16349.00355.00318.00320.0043199001438011400
2017-08-15302.00318.00302.00314.00770800237939900
2017-08-14296.00318.00288.00314.00943500287461800
2017-08-10318.00321.00302.00304.00734700227758900
2017-08-09318.00323.00306.00314.001026300320842500
2017-08-08316.00336.00316.00327.00879000287729600
2017-08-07328.00331.00316.00317.00713200229556100
2017-08-04322.00333.00316.00326.00728700237288400
2017-08-03349.00356.00320.00326.001455200483714300
2017-08-02337.00356.00336.00351.00971400337012800
2017-08-01353.00359.00330.00335.001674000575423600
2017-07-31358.00376.00338.00365.002306800817739000
2017-07-28408.00418.00366.00370.0037766001471103500
2017-07-27420.00433.00403.00409.0032534001359673000
2017-07-26404.00413.00398.00413.001338700541925500
2017-07-25403.00408.00394.00405.001254600502519600
2017-07-24400.00408.00394.00400.001361900544767500
2017-07-21414.00416.00390.00390.001686000672402300
2017-07-20425.00430.00407.00409.0030831001288835100
2017-07-19401.00445.00398.00438.0069141002945540000
2017-07-18384.00408.00378.00403.001835600725655800
2017-07-14394.00420.00384.00389.0035504001428562200
2017-07-13383.00395.00372.00395.001624800623168600
2017-07-12382.00394.00365.00388.002000300765043400
2017-07-11406.00408.00371.00382.0038260001480570700
2017-07-10420.00424.00396.00409.0036478001494033400
2017-07-07402.00418.00381.00409.0068951002769790200
2017-07-06353.00432.00347.00418.00190499007691785600
2017-07-05345.00363.00334.00363.002269800784606700
2017-07-04377.00379.00330.00341.0046238001650511600
2017-07-03360.00387.00353.00357.0058408002147659900
2017-06-30338.00355.00330.00348.0036639001262549300
2017-06-29348.00374.00333.00342.0098448003467211100
2017-06-28370.00393.00343.00354.0071275002598531300
2017-06-27410.00462.00367.00378.002726650011202671700
2017-06-26317.00396.00305.00396.00203240007458845200
2017-06-23269.00337.00265.00316.00307821009376558800
2017-06-22254.00264.00248.00264.001413200364162100
2017-06-21248.00253.00246.00253.00598700149190800
2017-06-20264.00267.00249.00253.001822800468831300
2017-06-19249.00262.00246.00261.002484900634563500
2017-06-16240.00248.00239.00244.00614400149891000
2017-06-15247.00247.00240.00240.00535300129427800
2017-06-14248.00252.00242.00246.001262600311730600
2017-06-13242.00248.00236.00246.001200700290218700
2017-06-12232.00243.00230.00241.00855600202952700
2017-06-09232.00237.00230.00233.00464400108425600
2017-06-08234.00246.00232.00233.001938200462487400
2017-06-07229.00234.00225.00232.0039660091367900
2017-06-06240.00240.00230.00231.00759900177494500
2017-06-05242.00245.00241.00242.00472000114759000
2017-06-02244.00246.00238.00239.00548800132450900
2017-06-01250.00254.00243.00246.001369000339049900
2017-05-31232.00250.00231.00250.001887200458676400
2017-05-30234.00234.00229.00231.0032410074802900
2017-05-29239.00240.00233.00233.00498600117194400
2017-05-26244.00245.00239.00240.00504000121688100
2017-05-25249.00250.00241.00242.001464400359073900
2017-05-24236.00247.00234.00245.001290400312066100
2017-05-23229.00237.00226.00236.00681900157836500
2017-05-22233.00235.00228.00232.00565100130595300
2017-05-19238.00239.00231.00232.00449200105206400
2017-05-18239.00246.00231.00236.003061600729576000
2017-05-17231.00236.00227.00231.001383300319740900
2017-05-16225.00225.00220.00223.0042050093436300
2017-05-15218.00226.00214.00225.00465100101935600
2017-05-12217.00221.00216.00220.0041450090598200
2017-05-11223.00225.00217.00219.0038840085649000
2017-05-10229.00229.00220.00221.00768100171177800
2017-05-09224.00232.00220.00228.00937600211825400
2017-05-08217.00228.00212.00223.001076600235258200
2017-05-02220.00222.00217.00218.00633600138810000
2017-05-01227.00228.00218.00218.001049300231773900
2017-04-28238.00242.00224.00226.002106000483774900
2017-04-27234.00249.00232.00238.002969100713363900
2017-04-26260.00263.00232.00238.0090943002255778700
2017-04-25212.00270.00208.00244.00249527006174101900
2017-04-24201.00240.00199.00205.004367200949764200
2017-04-21201.00204.00196.00196.0015560030905000
2017-04-20201.00205.00198.00201.0017190034552100
2017-04-19203.00207.00196.00201.0031670063717200
2017-04-18200.00205.00195.00198.0015550030936900
2017-04-17189.00198.00188.00197.0023410045345000
2017-04-14190.00199.00190.00193.007690014993400
2017-04-13188.00200.00182.00194.0051790097879200
2017-04-12204.00204.00187.00193.0041630080690400
2017-04-11203.00208.00203.00205.0011880024358100
2017-04-10206.00209.00202.00205.008840018155400
2017-04-07204.00209.00199.00208.0036830075066500
2017-04-06215.00217.00200.00207.0033700069306500
2017-04-05213.00219.00210.00215.0023790051016200
2017-04-04219.00227.00204.00212.00521500112669300
2017-04-03227.00229.00219.00220.0030620068123400
2017-03-31234.00239.00225.00225.00661200152995900
2017-03-30242.00243.00234.00242.0027590065888000
2017-03-29232.00240.00232.00240.0016070038125700
2017-03-28240.00245.00232.00233.0031620074464800
2017-03-27249.00256.00234.00238.00962900236034800
2017-03-24239.00240.00233.00239.00444800105575400
2017-03-23221.00239.00220.00239.00699300162315800
2017-03-22221.00225.00218.00223.0019610043549400
2017-03-21217.00227.00215.00227.0022820050669300
2017-03-17219.00221.00215.00218.0017350037956400
2017-03-16213.00220.00212.00220.0021990047606500
2017-03-15224.00224.00214.00214.0030170066094800
2017-03-14219.00221.00210.00218.00986200211754500
2017-03-13231.00233.00224.00224.0027640063076800
2017-03-10232.00236.00231.00233.0019730046051500
2017-03-09234.00237.00231.00232.0023510054846500
2017-03-08239.00240.00233.00233.0036840087002700
2017-03-07237.00242.00237.00239.0021670051843800
2017-03-06240.00243.00237.00237.00562800134718100
2017-03-03243.00246.00241.00243.0034070082948100
2017-03-02245.00246.00240.00241.0040230097444500
2017-03-01246.00248.00241.00245.0039900097685100
2017-02-28244.00248.00241.00246.0039360096180200
2017-02-27252.00253.00237.00245.00739400180435900
2017-02-24255.00259.00251.00253.00697200177341200
2017-02-23252.00267.00251.00255.002901000756514400
2017-02-22250.00255.00247.00252.00827300207453300
2017-02-21256.00259.00248.00249.00991600251000700
2017-02-20243.00254.00243.00253.00784400194469300
2017-02-17237.00248.00232.00243.001148600276792000
2017-02-16251.00252.00238.00240.00705500171071900
2017-02-15260.00264.00246.00250.001464700372463600
2017-02-14252.00252.00239.00246.00745300183193300
2017-02-13250.00260.00248.00252.00882400222084700
2017-02-10250.00275.00246.00247.0056125001460184600
2017-02-09251.00254.00243.00246.00773400192657600
2017-02-08249.00260.00246.00255.002942600742797900
2017-02-07213.00241.00212.00237.002395000555007400
2017-02-06213.00221.00209.00219.00985900211699600
2017-02-03222.00224.00215.00215.00615100134166100
2017-02-02231.00234.00216.00222.001134800254249200
2017-02-01238.00250.00226.00230.002473500587705800
2017-01-31255.00256.00236.00238.001943700474248400
2017-01-30258.00272.00254.00258.003184500830206800
2017-01-27235.00273.00234.00265.00105454002712195100
2017-01-26231.00240.00228.00232.001958300458606700
2017-01-25249.00253.00231.00235.0087656002123161600
2017-01-24215.00245.00210.00241.00133712003110741600
2017-01-23208.00241.00201.00212.00119135002642881700
2017-01-20188.00207.00184.00205.003936300777242000
2017-01-19192.00199.00181.00187.003459300655958500
2017-01-18172.00188.00170.00188.002482500447851500
2017-01-17174.00175.00171.00172.0021780037613400
2017-01-16174.00176.00173.00173.0022140038575100
2017-01-13173.00178.00172.00173.0049480086437900
2017-01-12173.00174.00171.00171.0014200024398800
2017-01-11174.00175.00171.00172.0028410049088100
2017-01-10178.00178.00174.00175.0023810041888900
2017-01-06178.00182.00172.00175.00574200101251500
2017-01-05179.00184.00176.00178.00741400133426900
2017-01-04169.00179.00168.00179.0056640098974900
2016-12-30167.00173.00163.00172.0050110084659400
2016-12-29164.00188.00162.00168.002248700389003900
2016-12-28162.00165.00160.00164.0031100050545300
2016-12-27163.00163.00160.00162.0027010043616900
2016-12-26159.00164.00159.00161.0025250040775600
2016-12-22161.00162.00157.00159.0030890049120700
2016-12-21168.00173.00162.00162.00624100104272100
2016-12-20170.00173.00166.00168.0030720051939100
2016-12-19178.00179.00166.00170.001287300221292400
2016-12-16162.00190.00162.00178.0075330001324188800
2016-12-15157.00163.00157.00157.0041810066668600
2016-12-14152.00164.00152.00156.00758900118944600
2016-12-13153.00154.00152.00152.0012660019353900
2016-12-12153.00154.00152.00154.008280012691900
2016-12-09154.00155.00152.00152.0021740033324700
2016-12-08154.00154.00152.00154.008650013267900
2016-12-07152.00155.00151.00152.0018560028256900
2016-12-06151.00153.00151.00152.0012720019326900
2016-12-05152.00154.00151.00151.006630010079500
2016-12-02153.00154.00151.00152.0012650019242200
2016-12-01154.00156.00153.00153.0010700016508900
2016-11-30156.00157.00153.00154.0011800018222100
2016-11-29151.00156.00151.00156.009960015259100
2016-11-28154.00154.00149.00153.0019500029534100
2016-11-25155.00157.00154.00154.009750015185700
2016-11-24156.00156.00153.00155.0021410033088200
2016-11-22159.00159.00156.00157.0010220016106400
2016-11-21155.00160.00154.00158.0021280033457700
2016-11-18154.00157.00154.00154.0014180021976600
2016-11-17157.00157.00152.00154.0034180052557500

   ※ 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