[3669 東証1部] モバイルクリエイト 5分足 時系列データ

[3669 東証1部] モバイルクリエイト (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:00363.00363.00363.00363.0030001089000
2017-11-2214:55364.00364.00364.00364.00400145600
2017-11-2214:50364.00364.00364.00364.001800655200
2017-11-2214:45364.00364.00364.00364.00700254800
2017-11-2214:4000
2017-11-2214:3500
2017-11-2214:30364.00364.00364.00364.0010036400
2017-11-2214:2500
2017-11-2214:20363.00363.00363.00363.00700254100
2017-11-2214:1500
2017-11-2214:10363.00363.00363.00363.0010036300
2017-11-2214:05363.00363.00363.00363.00700254100
2017-11-2214:0000
2017-11-2213:55363.00363.00363.00363.001200435600
2017-11-2213:5000
2017-11-2213:4500
2017-11-2213:40362.00362.00362.00362.0020072400
2017-11-2213:3500
2017-11-2213:3000
2017-11-2213:25363.00363.00363.00363.0010036300
2017-11-2213:20363.00363.00362.00362.001900688900
2017-11-2213:15363.00363.00363.00363.0020072600
2017-11-2213:1000
2017-11-2213:0500
2017-11-2213:00363.00363.00363.00363.0010036300
2017-11-2212:55364.00364.00364.00364.00800291200
2017-11-2212:50364.00364.00364.00364.0010036400
2017-11-2212:45364.00364.00364.00364.0010036400
2017-11-2212:40364.00364.00364.00364.0010036400
2017-11-2212:35363.00363.00363.00363.0020072600
2017-11-2212:30362.00363.00362.00363.0068002462800
2017-11-2212:2500
2017-11-2212:2000
2017-11-2212:1500
2017-11-2212:1000
2017-11-2212:0500
2017-11-2212:0000
2017-11-2211:5500
2017-11-2211:5000
2017-11-2211:4500
2017-11-2211:4000
2017-11-2211:3500
2017-11-2211:30365.00365.00365.00365.00300109500
2017-11-2211:25365.00365.00361.00364.0056002031900
2017-11-2211:2000
2017-11-2211:15366.00366.00366.00366.0010036600
2017-11-2211:1000
2017-11-2211:05366.00366.00366.00366.0010036600
2017-11-2211:00366.00366.00365.00365.002300839800
2017-11-2210:55366.00366.00366.00366.001200439200
2017-11-2210:50365.00365.00365.00365.001900693500
2017-11-2210:45365.00365.00365.00365.00400146000
2017-11-2210:4000
2017-11-2210:3500
2017-11-2210:3000
2017-11-2210:25364.00364.00364.00364.0010036400
2017-11-2210:2000
2017-11-2210:15364.00365.00364.00365.00400145900
2017-11-2210:10365.00365.00365.00365.0010036500
2017-11-2210:0500
2017-11-2210:00364.00364.00364.00364.0020072800
2017-11-2209:55364.00364.00364.00364.0010036400
2017-11-2209:5000
2017-11-2209:45364.00364.00364.00364.00400145600
2017-11-2209:4000
2017-11-2209:35364.00364.00364.00364.00300109200
2017-11-2209:30363.00363.00363.00363.0020072600
2017-11-2209:25363.00363.00363.00363.0020072600
2017-11-2209:20363.00363.00360.00363.00108003905500
2017-11-2209:15364.00364.00363.00364.001500544800
2017-11-2209:1000
2017-11-2209:05365.00365.00364.00365.001200437700
2017-11-2209:00367.00367.00366.00366.002100770400

   ※ 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