[2388 JQグロース] ウェッジHD 日足 時系列データ

[2388 JQグロース] ウェッジHD (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1228900.0028900.0027800.0028900.00124435425960
2013-07-1127480.0028490.0027360.0028400.00138538506160
2013-07-1029350.0029500.0028240.0028480.00173949948610
2013-07-0929000.0029990.0027820.0029110.00296185230680
2013-07-0830400.0030800.0028150.0028580.005192154358940
2013-07-0529350.0030000.0028580.0029550.003437101404200
2013-07-0427350.0029420.0026600.0028580.004326120814980
2013-07-0328320.0028320.0027110.0027550.003719102754260
2013-07-0228000.0028220.0027100.0028060.004010111373190
2013-07-0125300.0027260.0024700.0027010.00324184625750
2013-06-2823570.0026280.0023110.0025700.005152126805940
2013-06-2721610.0022780.0019000.0022400.005238110611110
2013-06-2624190.0024430.0020110.0020500.006383140615800
2013-06-2525800.0025800.0023050.0023700.005570136234380
2013-06-2427450.0028000.0026400.0026800.00222460635400
2013-06-2125620.0026400.0024420.0026000.004099103407900
2013-06-2027200.0027700.0026430.0027120.00136437297710
2013-06-1927800.0027890.0026410.0026700.00257870018740
2013-06-1826600.0028340.0025880.0027000.00341292383950
2013-06-1728100.0028250.0025550.0025930.004366116302680
2013-06-1429690.0029690.0027450.0028100.00311388115790
2013-06-1328950.0029990.0027500.0027800.003996113269280
2013-06-1226700.0030800.0026700.0029950.005555156314630
2013-06-1129000.0032300.0028000.0029050.009787294028570
2013-06-1025050.0027390.0024710.0027390.006060158602550
2013-06-0724000.0024490.0022000.0022390.0011094250308530
2013-06-0630000.0030450.0024150.0027000.006982191221730
2013-06-0530550.0033100.0030150.0031150.00305897584900
2013-06-0430000.0031150.0028400.0030150.004472132606050
2013-06-0331250.0033800.0030900.0030900.00285790841650
2013-05-3135100.0035100.0032550.0033150.00221274637200
2013-05-3035000.0035400.0032000.0033400.004576156775950
2013-05-2936650.0036850.0035000.0036800.004909177544950
2013-05-2833300.0036250.0033300.0035650.004692162163450
2013-05-2731950.0035250.0030300.0033500.005601184540650
2013-05-2431350.0034750.0030000.0032500.008811280082250
2013-05-2335550.0038700.0030500.0031700.009641318815250
2013-05-2234800.0037600.0033050.0035700.008370294589200
2013-05-2142500.0042500.0036500.0037000.007887310048950
2013-05-2045800.0045800.0043000.0043100.004391193174850
2013-05-1740600.0045000.0038300.0044400.008093345485850
2013-05-1644400.0045650.0033500.0042000.0023671915235600
2013-05-1548900.0049200.0040500.0040500.009306406474500
2013-05-1448550.0052900.0046950.0047500.008017394976400
2013-05-1347700.0050500.0044200.0050500.0011951579580900
2013-05-1039800.0043500.0039450.0043500.007737320379300
2013-05-0939000.0039450.0037500.0038600.003650139040500
2013-05-0841000.0041800.0036400.0038600.005405215261600
2013-05-0737300.0041800.0037250.0039600.007779307750300
2013-05-0235000.0036850.0034550.0036500.003217115054000
2013-05-0135900.0036900.0035000.0036300.006349227584850
2013-04-3033300.0038500.0032000.0037600.006572229994300
2013-04-2632700.0033300.0031450.0033250.004898157341600
2013-04-2533200.0033950.0032600.0033700.003464114766750
2013-04-2435500.0035600.0034200.0034200.002959102976600
2013-04-2336500.0036700.0034000.0035000.004287150032700
2013-04-2233800.0036100.0032900.0035100.008444291494700
2013-04-1932000.0032450.0031150.0032200.00213667806900
2013-04-1832000.0032200.0031200.0031800.00242476785900
2013-04-1731600.0032850.0030650.0032200.004324137146400
2013-04-1629850.0032100.0029100.0031600.00322298359650
2013-04-1532000.0033400.0030050.0030650.005490171516850
2013-04-1233100.0033900.0031700.0032550.004804157492700
2013-04-1133700.0035350.0031200.0032650.009637322089150
2013-04-1030700.0034350.0030000.0032600.007256235031600
2013-04-0931250.0031800.0029510.0030700.006826208662520
2013-04-0828910.0032300.0028150.0031900.0012604380883950
2013-04-0528900.0028940.0027200.0027310.005600158243810
2013-04-0426010.0028000.0026010.0027900.004250114395660
2013-04-0328050.0028090.0026550.0027830.004613127581960
2013-04-0223100.0027090.0023010.0026950.006008151947930
2013-04-0128500.0028980.0024490.0025850.0011670313689330
2013-03-2924480.0026310.0024250.0025600.004420111537370
2013-03-2826500.0026500.0024570.0024680.006090153546000
2013-03-2725780.0027000.0025100.0026260.005615146571010
2013-03-2626000.0028000.0025070.0025070.005858152586430
2013-03-2525100.0026230.0024130.0026150.007157178371840
2013-03-2226400.0027100.0025800.0025930.006289164927270
2013-03-2128500.0030300.0027190.0027190.0011136320458180
2013-03-1924540.0027190.0024510.0027000.0012165316905070
2013-03-1823000.0025000.0022500.0024250.008863208990580
2013-03-1523500.0028000.0023200.0025000.0020186536390210
2013-03-1423500.0024900.0021670.0023000.008372194959050
2013-03-1319400.0023000.0018850.0023000.008386180463160
2013-03-1220050.0020780.0018570.0019000.00411979972610
2013-03-1123200.0023600.0019510.0019650.0011843258710790
2013-03-0817700.0021300.0017480.0019400.0015658303047110
2013-03-0717200.0017400.0016920.0017350.00235040349430
2013-03-0617020.0017030.0016540.0016760.00213435808710
2013-03-0517450.0017450.0016600.0016600.00259044348290
2013-03-0416300.0017390.0016220.0017290.00502384899360
2013-03-0115280.0016160.0015090.0016160.00226835471770
2013-02-2815190.0015630.0015010.0015280.00205931286670
2013-02-2715940.0016280.0015050.0015300.00368157166720
2013-02-2616000.0016180.0015530.0015700.00356556466690
2013-02-2516890.0017400.0016500.0016600.00460178043950
2013-02-2216300.0016990.0015800.0016200.00442172205050
2013-02-2116280.0017500.0016100.0016700.008301139733760
2013-02-2015450.0015930.0014960.0015480.00483774421860
2013-02-1913960.0016300.0013960.0015700.0017123267039310
2013-02-1813410.0014500.0013210.0013970.00478865807240
2013-02-1514040.0014340.0012040.0013700.009589127824810
2013-02-1417500.0018290.0013260.0014000.0020156293635460
2013-02-1319000.0019100.0016500.0016740.00525092012350
2013-02-1218250.0019590.0018060.0018860.008496160782940
2013-02-0818470.0019790.0017000.0017450.008262151634470
2013-02-0716300.0019600.0016210.0018070.0013101238221740
2013-02-0615750.0016400.0015530.0015900.00165326634940
2013-02-0516000.0016100.0015280.0015790.00322550188780
2013-02-0415700.0016690.0015510.0016110.00343655285840
2013-02-0115360.0015500.0014850.0015500.00227734743670
2013-01-3115850.0015990.0014650.0015200.00398360811520
2013-01-3015800.0016530.0015110.0015220.00410664158190
2013-01-2916530.0017510.0015520.0016090.008105133115680
2013-01-2815200.0017100.0014980.0016830.0010135161842500
2013-01-2513790.0015750.0013700.0014530.0013748205331940
2013-01-2413510.0014340.0013080.0013490.00406955235200
2013-01-2313500.0014430.0013330.0013900.00662992509470
2013-01-2213000.0013600.0012800.0013200.00305340418960
2013-01-2112450.0013100.0012020.0012800.00360345912740
2013-01-1811710.0012390.0011710.0012340.00312737979270
2013-01-1711860.0012300.0011340.0011780.00290133979370
2013-01-1612500.0012850.0012220.0012350.00330140912140
2013-01-1511990.0013220.0011720.0012770.00733390736480
2013-01-1111550.0011800.0011210.0011550.00235927143240
2013-01-1011400.0012100.0011400.0011700.00290434183970
2013-01-0911400.0011750.0011230.0011400.00317036254950
2013-01-0812200.0012300.0011600.0011900.00267331684290
2013-01-0711200.0012150.0010760.0011740.00699181155330
2013-01-0410160.0011710.009980.0011060.00874093514120
2012-12-2810500.0012500.009990.0010000.0017282191930670
2012-12-279450.0010800.009450.0010800.0010823109930190
2012-12-268770.009500.008750.009300.00354231890000
2012-12-258640.009080.008640.008890.00275724442600
2012-12-219000.009200.008550.008790.00627055282350
2012-12-209360.009650.009160.009160.00219320504000
2012-12-199430.009800.009100.009470.00644760667110
2012-12-1810320.0010320.009800.009880.00428942914440
2012-12-1710800.0010800.0010400.0010510.00353037584060
2012-12-1410490.0010810.0010350.0010810.00436146264720
2012-12-1310550.0010900.0010210.0010420.00752179317710
2012-12-129670.0010310.009620.0010150.00474247445160
2012-12-119900.0010440.009610.009680.00513151207370
2012-12-1010000.0010990.009830.009910.00757977897890
2012-12-079760.0010680.009740.0010300.0011820121438890
2012-12-0610000.0010250.009620.009840.00569556313990
2012-12-0510750.0011080.0010190.0010200.00684272442390
2012-12-0410860.0012180.0010530.0011200.009267105482600
2012-12-0310850.0012100.0010820.0010900.00503656482350
2012-11-3010850.0011450.0010700.0011110.00453749832970
2012-11-2911210.0011770.0010750.0011150.00600966952950
2012-11-2812110.0012490.0010650.0011200.0010368118785610
2012-11-2712700.0013900.0012100.0012100.009269119935910
2012-11-2611700.0014990.0011680.0013600.0021366287883970
2012-11-2212590.0013160.0011300.0012300.0010434128535020
2012-11-2111000.0013480.009990.0013190.0029567361685460
2012-11-2010850.0010850.0010500.0010850.0011313122698640
2012-11-199350.009350.009350.009350.00120111229350
2012-11-166650.007850.006650.007850.00385428131580
2012-11-157450.007450.006530.006850.00490234531980
2012-11-145910.007030.005910.007030.00474931986100
2012-11-135910.006100.005910.006030.005513272870
2012-11-126020.006100.006000.006010.004922961590
2012-11-095950.006120.005850.006120.002801677720
2012-11-086000.006040.005810.005850.005293153250
2012-11-075700.006400.005700.006150.009745741090
2012-11-065770.006000.005730.005800.009025257200
2012-11-055900.006050.005900.005970.002191306290
2012-11-025860.006060.005860.005890.007384362290
2012-11-016000.006090.005930.006060.007724639580
2012-10-316010.006120.006010.006030.006153714310
2012-10-306180.006290.006100.006140.004432722830
2012-10-296120.006180.006120.006170.004923015920
2012-10-266150.006230.006150.006160.006003695800
2012-10-256110.006320.006110.006250.004762922770
2012-10-246210.006250.006140.006210.00148916760
2012-10-236130.006320.006130.006220.007614693100
2012-10-226090.006400.006090.006190.005873621190
2012-10-196060.006310.006060.006180.008975511470
2012-10-186350.006440.006300.006310.002901849440
2012-10-176240.006370.006240.006350.00143901310
2012-10-166250.006380.006150.006240.002301438160
2012-10-156280.006290.006250.006250.002701695420
2012-10-126430.006430.006280.006300.005293342250
2012-10-116500.006500.006320.006430.00112720250
2012-10-106330.006420.006250.006420.005453430630
2012-10-096310.006520.006300.006360.003192044110
2012-10-056330.006400.006260.006320.001781123300
2012-10-046400.006460.006210.006410.003702353970
2012-10-036380.006460.006240.006400.001861182930
2012-10-026230.006690.006230.006380.002651706250
2012-10-016400.006450.006000.006200.002601603100
2012-09-286640.006680.006500.006510.00119785580
2012-09-276750.006800.006590.006700.0071475170
2012-09-266470.006700.006470.006700.0087571860
2012-09-256710.006710.006600.006690.00112746050
2012-09-246900.006900.006720.006780.00136923800
2012-09-216990.007000.006790.006890.004142836420
2012-09-206810.006930.006790.006920.003142152230
2012-09-196750.006950.006690.006780.004292901770
2012-09-186560.006700.006500.006670.005593678620
2012-09-146320.006650.006300.006410.006173989440
2012-09-136340.006400.006280.006310.001781128960
2012-09-126310.006340.006200.006340.002801750090
2012-09-116470.006470.006300.006350.002701706160
2012-09-106400.006540.006360.006400.003922512550
2012-09-076900.006900.006470.006600.007294781660
2012-09-067100.007100.006940.006940.0027188610
2012-09-056930.007100.006930.007100.001551080360
2012-09-047200.007200.007100.007100.00535700
2012-09-037100.007240.007060.007100.001491057490
2012-08-317090.007250.007040.007250.0036256020
2012-08-307060.007400.007060.007390.0045323830
2012-08-297150.007550.006920.007210.002131535120
2012-08-286920.007000.006860.007000.0059408420
2012-08-277150.007190.006880.007000.001571109840
2012-08-247000.007250.006950.007000.00124879330
2012-08-237200.007200.007100.007150.0062442770
2012-08-227200.007260.007100.007260.0036258450
2012-08-217220.007300.007110.007110.0091653640
2012-08-207140.007290.007140.007290.0045326050
2012-08-177120.007240.007110.007240.002872048240
2012-08-167080.007270.007080.007260.0054389430
2012-08-157680.007700.007040.007230.002681934690
2012-08-147300.007700.006800.007700.003812758760
2012-08-136660.007490.006660.007490.002021440580
2012-08-106860.006860.006700.006730.0069463870
2012-08-096750.006890.006700.006860.0019128680
2012-08-086930.006930.006700.006800.00133899990
2012-08-076460.006960.006450.006960.00114757950
2012-08-066610.006750.006510.006510.001661089790
2012-08-036850.006850.006500.006630.002601745990
2012-08-026860.006980.006860.006980.0033227730
2012-08-016920.007110.006800.007110.0075520320
2012-07-316850.007110.006750.007110.00126872730
2012-07-306630.006880.006510.006750.00109730720
2012-07-276650.006650.006360.006640.001831172840
2012-07-266590.006650.006500.006640.001066040
2012-07-256610.006680.006290.006400.0098637850
2012-07-246410.006790.006410.006660.0058380800
2012-07-237140.007150.006160.006380.004402883610
2012-07-207270.007270.007150.007150.0028200810
2012-07-197170.007200.007110.007110.0055394530
2012-07-187180.007190.007100.007170.001521088050
2012-07-177450.007450.007180.007180.002461800710
2012-07-137600.007600.007480.007520.002261698970
2012-07-127850.007930.007670.007740.001321029080
2012-07-117560.007950.007540.007930.0065504490
2012-07-107700.007840.007500.007800.003422623990
2012-07-097900.008050.007700.007950.001581237500

   ※ 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