[2454 JQスタンダード] オールアバウト 30分足 時系列データ

[2454 JQスタンダード] オールアバウト (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1215:001207.001207.001207.001207.00600724200
2017-12-1214:301204.001206.001200.001206.0045005416300
2017-12-1214:001200.001205.001199.001205.0034004084400
2017-12-1213:301202.001204.001200.001200.0030003605100
2017-12-1213:001220.001220.001200.001201.001020012303000
2017-12-1212:301228.001229.001219.001220.0064007826400
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:001228.001236.001228.001235.0021002587700
2017-12-1210:301245.001246.001222.001226.0031003825000
2017-12-1210:001224.001247.001220.001247.0033004053300
2017-12-1209:301227.001256.001225.001226.001780022068200
2017-12-1209:001199.001233.001199.001227.001160014152000
2017-12-1115:001199.001199.001199.001199.00500599500
2017-12-1114:301191.001200.001190.001198.0043005132500
2017-12-1114:001196.001201.001191.001191.00700837400
2017-12-1113:301191.001194.001191.001193.00300357800
2017-12-1113:001190.001197.001189.001191.0019002262500
2017-12-1112:301200.001207.001193.001193.0025002996600
2017-12-1112:0000
2017-12-1111:301205.001205.001205.001205.00100120500
2017-12-1111:001198.001205.001186.001205.0042005011900
2017-12-1110:301196.001199.001192.001192.0017002030500
2017-12-1110:001226.001226.001197.001197.0044005328700
2017-12-1109:301190.001233.001190.001227.002060025090300
2017-12-1109:001192.001193.001183.001185.0051006060400
2017-12-0815:001184.001184.001184.001184.00800947200
2017-12-0814:301175.001187.001175.001184.0036004254700
2017-12-0814:001175.001179.001175.001176.00400470600
2017-12-0813:301177.001180.001175.001175.0010001177600
2017-12-0813:001175.001175.001175.001175.00500587500
2017-12-0812:301182.001182.001177.001177.0037004371100
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:001188.001188.001182.001182.0036004268300
2017-12-0810:301186.001192.001186.001191.0055006535500
2017-12-0810:001185.001186.001184.001186.00600711200
2017-12-0809:301182.001189.001181.001181.0023002727100
2017-12-0809:001182.001189.001165.001184.001070012598100
2017-12-0715:001170.001170.001170.001170.0053006201000
2017-12-0714:301174.001175.001171.001171.0014001643200
2017-12-0714:001174.001174.001171.001173.0016001877400
2017-12-0713:301170.001174.001169.001174.00400468300
2017-12-0713:001170.001173.001170.001170.00800936500
2017-12-0712:301166.001171.001166.001171.0014001633600
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:001175.001175.001166.001170.0020002343500
2017-12-0710:301168.001175.001165.001175.0013001523500
2017-12-0710:001166.001169.001163.001165.0013001515400
2017-12-0709:301174.001177.001165.001165.0027003161200
2017-12-0709:001165.001185.001165.001172.0047005507500
2017-12-0615:001156.001156.001156.001156.00700809200
2017-12-0614:301150.001155.001146.001147.0071008154600
2017-12-0614:001150.001152.001146.001149.0014001607900
2017-12-0613:301151.001151.001146.001150.0068007816700
2017-12-0613:001157.001162.001151.001151.0044005074800
2017-12-0612:301186.001186.001148.001156.001840021370500
2017-12-0612:0000
2017-12-0611:301184.001184.001184.001184.00100118400
2017-12-0611:001179.001191.001179.001188.0037004375400
2017-12-0610:301197.001197.001178.001184.0051006042300
2017-12-0610:001197.001200.001195.001199.0012001437900
2017-12-0609:301195.001197.001188.001197.0015001786400
2017-12-0609:001188.001205.001179.001198.0079009442600
2017-12-0515:001190.001190.001190.001190.0012001428000
2017-12-0514:301180.001190.001179.001190.0050005920100
2017-12-0514:001175.001179.001174.001179.0014001648600
2017-12-0513:301175.001176.001174.001175.0017001997000
2017-12-0513:001170.001175.001170.001175.00400469300
2017-12-0512:301174.001174.001170.001173.0012001407300
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:001168.001169.001165.001168.0016001868300
2017-12-0510:301170.001174.001163.001166.0010001167400
2017-12-0510:001169.001181.001169.001177.0017002000400
2017-12-0509:301170.001173.001161.001173.001030012013100
2017-12-0509:001176.001187.001170.001170.0077009074000
2017-12-0415:001175.001175.001175.001175.00200235000
2017-12-0414:301177.001181.001175.001175.0044005180800
2017-12-0414:001187.001187.001177.001177.0068008053000
2017-12-0413:301193.001193.001187.001187.0019002263000
2017-12-0413:001193.001193.001191.001193.0012001429600
2017-12-0412:301195.001204.001195.001200.0039004676900
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:001188.001198.001188.001195.0010001192200
2017-12-0410:301197.001197.001191.001192.00700834500
2017-12-0410:001196.001204.001196.001199.0030003600500
2017-12-0409:301190.001193.001187.001193.0023002737500
2017-12-0409:001201.001201.001186.001186.0032003821200
2017-12-0115:001195.001195.001195.001195.00400478000
2017-12-0114:301195.001196.001190.001194.0036004293100
2017-12-0114:001192.001193.001191.001191.009001072800
2017-12-0113:301192.001194.001191.001192.0018002145400
2017-12-0113:001194.001194.001191.001191.0035004171900
2017-12-0112:301204.001204.001197.001198.0012001440500
2017-12-0112:0000
2017-12-0111:301193.001193.001193.001193.00200238600
2017-12-0111:001197.001198.001194.001196.0015001794300
2017-12-0110:301200.001204.001200.001200.0020002402300
2017-12-0110:001197.001205.001193.001200.0064007662700
2017-12-0109:301207.001207.001196.001197.0036004323600
2017-12-0109:001205.001228.001204.001209.001080013067400
2017-11-3015:001192.001192.001192.001192.00600715200
2017-11-3014:301193.001200.001191.001195.001120013376500
2017-11-3014:001200.001200.001193.001195.0042005019000
2017-11-3013:301197.001209.001197.001201.0037004447100
2017-11-3013:001191.001197.001190.001194.0058006915800
2017-11-3012:301200.001202.001188.001192.00980011708500
2017-11-3012:0000
2017-11-3011:301201.001201.001201.001201.00200240200
2017-11-3011:001197.001209.001196.001204.0035004212900
2017-11-3010:301198.001209.001192.001198.0035004202700
2017-11-3010:001185.001203.001181.001200.0074008809700
2017-11-3009:301211.001211.001186.001186.002070024843700
2017-11-3009:001235.001235.001201.001209.001210014695700
2017-11-2915:001246.001246.001246.001246.0012001495200
2017-11-2914:301241.001245.001238.001241.0070008689100
2017-11-2914:001240.001244.001240.001242.0055006826100
2017-11-2913:301249.001249.001240.001240.0044005480900
2017-11-2913:001260.001260.001250.001250.0055006904600
2017-11-2912:301252.001266.001250.001261.00930011689100
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:001248.001257.001247.001252.0047005879100
2017-11-2910:301256.001256.001240.001248.0067008349800
2017-11-2910:001255.001265.001255.001258.00850010707200
2017-11-2909:301264.001264.001249.001254.0051006395600
2017-11-2909:001270.001280.001253.001265.0063007970300
2017-11-2815:001264.001264.001264.001264.0012001516800
2017-11-2814:301277.001278.001255.001265.00890011293300
2017-11-2814:001278.001280.001264.001278.0056007132400
2017-11-2813:301274.001278.001250.001276.001320016665900
2017-11-2813:001276.001277.001273.001274.0043005478600
2017-11-2812:301278.001278.001262.001276.00940011944200
2017-11-2812:0000
2017-11-2811:301280.001280.001280.001280.00200256000
2017-11-2811:001278.001287.001273.001287.0034004346400
2017-11-2810:301276.001284.001273.001281.0040005117100
2017-11-2810:001266.001293.001265.001280.00840010781900
2017-11-2809:301243.001268.001237.001266.0071008861300
2017-11-2809:001281.001281.001232.001246.003240040928800
2017-11-2715:001295.001295.001295.001295.0015001942500
2017-11-2714:301291.001295.001286.001291.00900011623200
2017-11-2714:001292.001292.001284.001291.0071009153100
2017-11-2713:301294.001296.001290.001292.0063008146300
2017-11-2713:001295.001296.001289.001289.00830010733900
2017-11-2712:301283.001295.001271.001295.001340017253400
2017-11-2712:0000
2017-11-2711:301266.001266.001266.001266.00200253200
2017-11-2711:001287.001288.001268.001268.001100014054900
2017-11-2710:301289.001293.001278.001285.001350017346600
2017-11-2710:001280.001295.001280.001292.001480019078000
2017-11-2709:301286.001296.001265.001280.002580033156900
2017-11-2709:001248.001295.001247.001286.005730072683400
2017-11-2415:001268.001268.001268.001268.0041005198800
2017-11-2414:301253.001267.001252.001267.003560044877000
2017-11-2414:001240.001260.001240.001252.002990037475700
2017-11-2413:301228.001240.001228.001240.0048005936100
2017-11-2413:001241.001243.001221.001223.00820010105400
2017-11-2412:301235.001254.001235.001239.003870048123600
2017-11-2412:0000
2017-11-2411:301234.001234.001234.001234.00200246800
2017-11-2411:001228.001235.001225.001233.00910011203100
2017-11-2410:301221.001235.001221.001229.001120013753600
2017-11-2410:001216.001235.001211.001221.002330028536100
2017-11-2409:301198.001217.001198.001217.003150038082100
2017-11-2409:001147.001205.001145.001198.003040036074700
2017-11-2215:001152.001152.001152.001152.0023002649600
2017-11-2214:301161.001165.001143.001154.003180036739900
2017-11-2214:001159.001162.001159.001161.0039004525700
2017-11-2213:301163.001167.001158.001159.0037004294800
2017-11-2213:001167.001167.001154.001160.001340015549700
2017-11-2212:301162.001168.001160.001165.001450016864700
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:001173.001175.001169.001169.0014001639600
2017-11-2210:301172.001176.001171.001174.0045005281200
2017-11-2210:001177.001178.001168.001172.00990011612400
2017-11-2209:301169.001182.001169.001180.0063007413200
2017-11-2209:001177.001185.001169.001170.001310015405700
2017-11-2115:001185.001185.001185.001185.0010001185000
2017-11-2114:301184.001191.001181.001191.0060007116900
2017-11-2114:001181.001186.001181.001181.0027003195900
2017-11-2113:301180.001186.001176.001176.0041004840300
2017-11-2113:001188.001188.001180.001180.0022002603600
2017-11-2112:301175.001189.001175.001189.0041004848900
2017-11-2112:0000
2017-11-2111:301175.001175.001175.001175.0010001175000
2017-11-2111:001181.001181.001177.001177.0017002003400
2017-11-2110:301180.001184.001172.001181.0039004590000
2017-11-2110:001176.001185.001173.001180.0046005420900
2017-11-2109:301175.001178.001165.001176.0054006330100
2017-11-2109:001170.001176.001156.001169.001880021959000
2017-11-2015:001173.001173.001173.001173.0010001173000
2017-11-2014:301181.001186.001166.001179.0082009640600
2017-11-2014:001191.001191.001179.001184.0065007719100
2017-11-2013:301195.001200.001191.001192.0051006095700
2017-11-2013:001195.001201.001193.001201.0030003588100
2017-11-2012:301199.001199.001195.001195.0065007774400
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:001199.001202.001192.001195.0064007661900
2017-11-2010:301195.001206.001188.001206.0028003355800
2017-11-2010:001171.001218.001171.001198.002900034862900
2017-11-2009:301168.001171.001167.001170.009001051400
2017-11-2009:001153.001172.001148.001165.001180013634200
2017-11-1715:001174.001174.001174.001174.0014001643600
2017-11-1714:301173.001190.001170.001175.002560030177500
2017-11-1714:001183.001183.001171.001175.0057006700500
2017-11-1713:301176.001183.001173.001181.00870010249600
2017-11-1713:001164.001177.001160.001175.001260014761300
2017-11-1712:301142.001170.001142.001163.001440016647200
2017-11-1712:0000
2017-11-1711:301143.001143.001143.001143.0012001371600
2017-11-1711:001160.001160.001145.001145.001520017521400
2017-11-1710:301171.001171.001160.001161.0066007688100
2017-11-1710:001175.001184.001169.001171.001290015174300
2017-11-1709:301167.001180.001165.001171.0078009132900
2017-11-1709:001179.001184.001153.001160.002620030656900
2017-11-1615:001179.001179.001179.001179.0012001414800
2017-11-1614:301153.001184.001153.001171.002280026717400
2017-11-1614:001150.001161.001148.001152.0076008761600
2017-11-1613:301133.001152.001130.001142.001590018173700
2017-11-1613:001140.001151.001134.001134.002110024083900
2017-11-1612:301150.001158.001140.001140.001870021484900
2017-11-1612:0000
2017-11-1611:301160.001160.001160.001160.00600696000
2017-11-1611:001135.001160.001132.001160.0069007869500
2017-11-1610:301140.001142.001133.001140.0036004090300
2017-11-1610:001158.001163.001141.001147.0069007957100
2017-11-1609:301150.001175.001150.001159.002240026095400
2017-11-1609:001128.001164.001111.001151.004790054606400
2017-11-1515:001086.001086.001086.001086.0051005538600
2017-11-1514:301097.001104.001087.001087.002110023062000
2017-11-1514:001099.001102.001092.001097.001000010964900
2017-11-1513:301100.001105.001091.001099.0087009556900
2017-11-1513:001094.001106.001084.001097.001340014648700
2017-11-1512:301120.001120.001083.001091.005420059689300
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:001140.001140.001121.001123.0048005417200
2017-11-1510:301126.001142.001126.001141.0057006481700
2017-11-1510:001145.001145.001113.001125.003010033883000
2017-11-1509:301149.001153.001143.001146.001070012287200
2017-11-1509:001150.001155.001141.001151.002080023895700
2017-11-1415:001141.001141.001141.001141.0040004564000
2017-11-1414:301136.001150.001135.001140.001720019655200
2017-11-1414:001148.001154.001120.001134.004190047555600
2017-11-1413:301160.001160.001146.001146.002030023383600
2017-11-1413:001166.001167.001161.001161.0067007799100
2017-11-1412:301159.001166.001158.001165.001310015219400
2017-11-1412:0000
2017-11-1411:3000
2017-11-1411:001170.001170.001152.001155.002640030627200
2017-11-1410:301172.001179.001167.001170.001360015925200
2017-11-1410:001177.001186.001170.001173.001630019178900
2017-11-1409:301170.001181.001165.001175.001520017783500
2017-11-1409:001180.001187.001165.001174.005500064840700
2017-11-1315:001162.001162.001162.001162.0073008482600
2017-11-1314:301168.001168.001161.001162.003500040765100
2017-11-1314:001170.001172.001167.001167.002780032494700
2017-11-1313:301174.001178.001169.001169.002030023826400
2017-11-1313:001170.001184.001167.001173.002440028608200
2017-11-1312:301185.001186.001165.001170.006010070595700
2017-11-1312:0000
2017-11-1311:301188.001188.001188.001188.00200237600
2017-11-1311:001195.001195.001185.001187.001800021417300
2017-11-1310:301203.001205.001195.001197.002160025887000
2017-11-1310:001202.001203.001190.001199.004550054525600
2017-11-1309:301203.001210.001200.001204.002000024052700
2017-11-1309:001240.001245.001201.001202.00104500127868200
2017-11-1015:001227.001227.001227.001227.0053006503100
2017-11-1014:301226.001230.001220.001225.005970073118100
2017-11-1014:001227.001229.001222.001226.004730057921400
2017-11-1013:301234.001237.001227.001227.002980036695800
2017-11-1013:001248.001251.001230.001234.004200052090500
2017-11-1012:301232.001254.001230.001248.0086300107301300
2017-11-1012:0000
2017-11-1011:301224.001224.001224.001224.00200244800
2017-11-1011:001222.001230.001215.001226.003700045244400
2017-11-1010:301215.001233.001213.001225.005080061995700
2017-11-1010:001277.001279.001207.001219.00158200195248600
2017-11-1009:301290.001300.001270.001277.007320093766600
2017-11-1009:001290.001345.001280.001286.00180600233554200
2017-11-0915:001510.001510.001510.001510.0048007248000
2017-11-0914:301512.001530.001501.001513.003850058409900
2017-11-0914:001542.001542.001510.001510.001970030059100
2017-11-0913:301551.001564.001531.001542.002210034148000
2017-11-0913:001553.001565.001542.001547.003340051948500
2017-11-0912:301531.001559.001531.001558.002040031522800
2017-11-0912:0000
2017-11-0911:301529.001529.001529.001529.00100152900
2017-11-0911:001539.001539.001525.001525.00670010240200
2017-11-0910:301526.001532.001522.001532.0047007169900
2017-11-0910:001515.001545.001503.001529.001840028037500
2017-11-0909:301519.001523.001511.001519.0059008949400
2017-11-0909:001547.001553.001508.001515.004410067648100
2017-11-0815:001546.001546.001546.001546.0017002628200
2017-11-0814:301524.001545.001524.001538.002980045758300
2017-11-0814:001518.001528.001513.001525.001020015529500
2017-11-0813:301524.001528.001513.001522.001030015654000
2017-11-0813:001524.001530.001514.001524.001220018548700
2017-11-0812:301510.001527.001509.001524.002020030636000
2017-11-0812:0000
2017-11-0811:301505.001505.001505.001505.00100150500
2017-11-0811:001482.001509.001480.001505.001570023452200
2017-11-0810:301456.001490.001455.001484.001240018282600
2017-11-0810:001466.001469.001448.001451.00780011368700
2017-11-0809:301467.001472.001460.001468.0041006001800
2017-11-0809:001452.001479.001441.001468.001990029068000
2017-11-0715:001436.001436.001436.001436.0028004020800
2017-11-0714:301452.001453.001441.001441.001240017946600
2017-11-0714:001453.001456.001443.001450.0063009118800
2017-11-0713:301467.001467.001446.001455.001140016562900
2017-11-0713:001485.001487.001464.001464.001030015207900
2017-11-0712:301495.001495.001482.001491.001580023522100
2017-11-0712:0000
2017-11-0711:301500.001500.001500.001500.00600900000
2017-11-0711:001499.001510.001486.001496.001210018152800
2017-11-0710:301489.001504.001488.001499.0038005681500
2017-11-0710:001463.001506.001463.001490.002290034124200
2017-11-0709:301465.001471.001456.001462.0052007600600
2017-11-0709:001435.001488.001430.001468.004980072902800

   ※ 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