[3529 東証1部] アツギ 5分足 時系列データ

[3529 東証1部] アツギ (繊維製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1815:001268.001268.001268.001268.0025003170000
2017-10-1814:551267.001269.001267.001267.0030003804000
2017-10-1814:501267.001267.001267.001267.00100126700
2017-10-1814:451267.001267.001267.001267.00300380100
2017-10-1814:4000
2017-10-1814:351267.001267.001267.001267.009001140300
2017-10-1814:301267.001267.001267.001267.00200253400
2017-10-1814:251269.001269.001267.001267.00400507200
2017-10-1814:201269.001269.001268.001268.0015001902600
2017-10-1814:151270.001270.001270.001270.0018002286000
2017-10-1814:101267.001269.001267.001269.0033004183700
2017-10-1814:051268.001268.001268.001268.00100126800
2017-10-1814:001268.001269.001268.001269.00400507500
2017-10-1813:551267.001269.001267.001268.0040005071500
2017-10-1813:501267.001267.001267.001267.00400506800
2017-10-1813:451262.001267.001261.001267.001040013156100
2017-10-1813:401261.001261.001261.001261.00200252200
2017-10-1813:351262.001262.001261.001261.008001009500
2017-10-1813:301263.001263.001263.001263.00200252600
2017-10-1813:2500
2017-10-1813:201263.001263.001262.001262.0012001515200
2017-10-1813:1500
2017-10-1813:1000
2017-10-1813:051260.001262.001260.001262.0017002143700
2017-10-1813:001260.001261.001258.001260.0038004787400
2017-10-1812:5500
2017-10-1812:5000
2017-10-1812:4500
2017-10-1812:401261.001261.001261.001261.0013001639300
2017-10-1812:351262.001263.001261.001263.0014001767000
2017-10-1812:301265.001265.001263.001264.0037004676000
2017-10-1812:2500
2017-10-1812:2000
2017-10-1812:1500
2017-10-1812:1000
2017-10-1812:0500
2017-10-1812:0000
2017-10-1811:5500
2017-10-1811:5000
2017-10-1811:4500
2017-10-1811:4000
2017-10-1811:3500
2017-10-1811:3000
2017-10-1811:2500
2017-10-1811:201265.001266.001265.001265.00600759100
2017-10-1811:1500
2017-10-1811:1000
2017-10-1811:0500
2017-10-1811:0000
2017-10-1810:551266.001267.001266.001266.0011001392900
2017-10-1810:501265.001265.001265.001265.00100126500
2017-10-1810:451265.001265.001265.001265.00100126500
2017-10-1810:401266.001266.001265.001265.00300379700
2017-10-1810:3500
2017-10-1810:301267.001268.001266.001266.0021002660200
2017-10-1810:251268.001268.001268.001268.00100126800
2017-10-1810:201268.001268.001267.001267.00600760600
2017-10-1810:1500
2017-10-1810:1000
2017-10-1810:0500
2017-10-1810:001268.001270.001268.001270.00600761400
2017-10-1809:551267.001271.001267.001271.0053006723000
2017-10-1809:501265.001266.001264.001266.0013001644600
2017-10-1809:4500
2017-10-1809:4000
2017-10-1809:351265.001265.001265.001265.00200253000
2017-10-1809:301268.001268.001266.001266.009001140600
2017-10-1809:251270.001270.001270.001270.00100127000
2017-10-1809:201270.001270.001269.001269.00600761600
2017-10-1809:151268.001270.001268.001270.00700888600
2017-10-1809:101271.001271.001270.001270.00600762400
2017-10-1809:051273.001273.001273.001273.00500636500
2017-10-1809:001270.001274.001264.001272.0049006220700

   ※ 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