[3738 東証1部] ティーガイア 1時間足 時系列データ

[3738 東証1部] ティーガイア (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:002412.002412.002412.002412.00760018331200
2017-11-2214:002402.002420.002401.002412.003110075026100
2017-11-2213:002405.002407.002397.002401.00510012244500
2017-11-2212:002410.002410.002397.002407.00640015391200
2017-11-2211:002400.002406.002397.002403.00680016323000
2017-11-2210:002400.002401.002396.002399.00520012469400
2017-11-2209:002406.002406.002388.002399.001450034757500
2017-11-2115:002408.002408.002408.002408.00580013966400
2017-11-2114:002410.002416.002406.002407.002510060494200
2017-11-2113:002411.002418.002408.002411.001030024855900
2017-11-2112:002408.002411.002405.002409.00560013483600
2017-11-2111:002409.002417.002408.002409.00480011574000
2017-11-2110:002398.002413.002393.002411.00550013215600
2017-11-2109:002420.002420.002389.002398.001790043091200
2017-11-2015:002404.002404.002404.002404.00540012981600
2017-11-2014:002403.002412.002396.002407.003650087783600
2017-11-2013:002406.002411.002401.002402.001820043789100
2017-11-2012:002387.002409.002386.002406.002180052230100
2017-11-2011:002376.002377.002370.002377.00780018504400
2017-11-2010:002370.002382.002365.002376.001910045314200
2017-11-2009:002375.002388.002353.002368.003050072191700
2017-11-1715:002335.002335.002335.002335.00580013543000
2017-11-1714:002338.002339.002330.002337.002490058133700
2017-11-1713:002334.002344.002333.002338.00910021279900
2017-11-1712:002335.002343.002334.002334.00520012157600
2017-11-1711:002358.002358.002331.002335.002130049915100
2017-11-1710:002363.002363.002343.002357.002030047696200
2017-11-1709:002372.002388.002352.002364.003790089814900
2017-11-1615:002335.002335.002335.002335.00780018213000
2017-11-1614:002345.002350.002333.002335.002980069743200
2017-11-1613:002330.002345.002328.002344.001510035306500
2017-11-1612:002341.002344.002327.002329.001760041110800
2017-11-1611:002313.002328.002312.002326.0024005562600
2017-11-1610:002314.002324.002313.002314.001370031767000
2017-11-1609:002283.002338.002283.002311.003960091809900
2017-11-1515:002282.002282.002282.002282.00690015745800
2017-11-1514:002278.002285.002276.002281.001890043096400
2017-11-1513:002277.002281.002267.002279.001370031143000
2017-11-1512:002291.002302.002264.002278.002470056345500
2017-11-1511:002285.002287.002278.002281.00590013474200
2017-11-1510:002286.002290.002275.002285.001490034023800
2017-11-1509:002311.002320.002273.002284.002920067099500
2017-11-1415:002296.002296.002296.002296.0038008724800
2017-11-1414:002300.002301.002292.002294.001060024350000
2017-11-1413:002300.002303.002297.002298.00670015412500
2017-11-1412:002297.002303.002297.002298.0040009198200
2017-11-1411:002303.002303.002299.002299.0028006441100
2017-11-1410:002309.002311.002295.002300.00800018426400
2017-11-1409:002330.002338.002299.002310.002330053930600
2017-11-1315:002303.002303.002303.002303.00590013587700
2017-11-1314:002304.002308.002300.002305.001470033870600
2017-11-1313:002315.002316.002302.002304.00590013611100
2017-11-1312:002320.002320.002309.002315.00530012265900
2017-11-1311:002311.002312.002311.002312.00300693500
2017-11-1310:002308.002315.002306.002313.00710016399800
2017-11-1309:002324.002327.002306.002308.001120025975500
2017-11-1015:002323.002323.002323.002323.00450010453500
2017-11-1014:002330.002331.002323.002323.002010046778500
2017-11-1013:002331.002338.002329.002329.001030024039100
2017-11-1012:002326.002327.002312.002327.001280029704700
2017-11-1011:002318.002322.002304.002310.00760017580400
2017-11-1010:002307.002319.002304.002317.00440010177300
2017-11-1009:002306.002346.002302.002309.002060047687500
2017-11-0915:002306.002306.002306.002306.00450010377000
2017-11-0914:002317.002317.002292.002306.003110071599600
2017-11-0913:002319.002326.002315.002320.001410032730800
2017-11-0912:002319.002322.002311.002319.001140026393500
2017-11-0911:002322.002328.002320.002322.00620014411400
2017-11-0910:002318.002323.002313.002322.00780018077100
2017-11-0909:002329.002332.002311.002316.001700039477600
2017-11-0815:002303.002303.002303.002303.0042009672600
2017-11-0814:002298.002304.002298.002303.002010046246900
2017-11-0813:002288.002298.002285.002297.00990022693400
2017-11-0812:002283.002288.002279.002288.00530012108400
2017-11-0811:002280.002286.002280.002283.0037008449200
2017-11-0810:002283.002289.002279.002279.00840019187300
2017-11-0809:002294.002294.002274.002282.001440032892400
2017-11-0715:002294.002294.002294.002294.00520011928800
2017-11-0714:002286.002294.002286.002294.001580036169300
2017-11-0713:002288.002289.002280.002284.00730016682400
2017-11-0712:002295.002295.002285.002288.00490011220800
2017-11-0711:002284.002287.002283.002287.0029006626700
2017-11-0710:002272.002285.002266.002285.00830018887200
2017-11-0709:002274.002315.002258.002274.002420055364400
2017-11-0615:002256.002256.002256.002256.00560012633600
2017-11-0614:002257.002259.002254.002258.00960021661700
2017-11-0613:002257.002260.002253.002259.00480010833500
2017-11-0612:002261.002261.002255.002257.00720016265700
2017-11-0611:002265.002270.002265.002269.0022004987900
2017-11-0610:002269.002270.002263.002264.00480010878400
2017-11-0609:002267.002279.002262.002268.001340030412000
2017-11-0215:002259.002259.002259.002259.00660014909400
2017-11-0214:002260.002263.002254.002258.002810063430700
2017-11-0213:002264.002266.002257.002261.001340030307700
2017-11-0212:002266.002269.002256.002265.001690038244300
2017-11-0211:002256.002264.002255.002261.00730016495700
2017-11-0210:002266.002266.002250.002253.001320029803400
2017-11-0209:002250.002268.002243.002264.001870042178400
2017-11-0115:002247.002247.002247.002247.00930020897100
2017-11-0114:002242.002254.002242.002247.004360098036300
2017-11-0113:002249.002255.002242.002242.001860041841200
2017-11-0112:002274.002277.002248.002250.001810040983000
2017-11-0111:002262.002272.002257.002269.001220027617000
2017-11-0110:002258.002269.002242.002263.002870064790600
2017-11-0109:002306.002312.002259.002259.003690084121100
2017-10-3115:002303.002303.002303.002303.001290029708700
2017-10-3114:002315.002329.002295.002305.0094700218458100
2017-10-3113:002313.002332.002310.002316.0049100114004900
2017-10-3112:002345.002345.002300.002310.003990092721700
2017-10-3111:002339.002343.002315.002331.001820042365600
2017-10-3110:002344.002362.002314.002343.0051100119685900
2017-10-3109:002231.002453.002231.002337.00171300398959100
2017-10-3015:002167.002167.002167.002167.002400052008000
2017-10-3014:002150.002175.002149.002163.003140067895900
2017-10-3013:002152.002152.002147.002149.00750016117400
2017-10-3012:002151.002159.002151.002156.00900019396500
2017-10-3011:002150.002152.002147.002151.0034007305700
2017-10-3010:002154.002156.002150.002150.00920019815500
2017-10-3009:002168.002169.002147.002155.001580034116900
2017-10-2715:002169.002169.002169.002169.0041008892900
2017-10-2714:002164.002169.002162.002169.001450031388000
2017-10-2713:002166.002167.002161.002164.00920019915000
2017-10-2712:002164.002169.002163.002165.00690014939800
2017-10-2711:002165.002168.002164.002164.0044009530000
2017-10-2710:002168.002169.002163.002164.00870018842600
2017-10-2709:002170.002172.002157.002169.001520032923600
2017-10-2615:002170.002170.002170.002170.0040008680000
2017-10-2614:002176.002177.002169.002170.001700036942400
2017-10-2613:002179.002179.002172.002176.0045009789600
2017-10-2612:002174.002180.002173.002180.0039008490000
2017-10-2611:002177.002179.002174.002177.0030006529800
2017-10-2610:002179.002182.002177.002177.00570012416700
2017-10-2609:002190.002190.002178.002178.00680014843000
2017-10-2515:002192.002192.002192.002192.00600013152000
2017-10-2514:002206.002206.002190.002193.002160047419100
2017-10-2513:002203.002207.002198.002205.001230027094300
2017-10-2512:002206.002207.002199.002202.00530011680200
2017-10-2511:002206.002206.002200.002201.0041009034300
2017-10-2510:002203.002211.002203.002207.00960021185900
2017-10-2509:002212.002218.002203.002204.001260027827100
2017-10-2415:002212.002212.002212.002212.00690015262800
2017-10-2414:002208.002213.002205.002211.001470032467100
2017-10-2413:002196.002209.002193.002208.002190048170100
2017-10-2412:002192.002198.002191.002197.00550012070000
2017-10-2411:002189.002195.002189.002192.0044009650300
2017-10-2410:002190.002191.002183.002191.00950020778600
2017-10-2409:002163.002194.002160.002191.001150025090900
2017-10-2315:002165.002165.002165.002165.0036007794000
2017-10-2314:002166.002167.002163.002165.001350029230400
2017-10-2313:002170.002170.002165.002168.00540011704800
2017-10-2312:002168.002170.002162.002170.00510011042000
2017-10-2311:002166.002166.002161.002164.0041008870800
2017-10-2310:002171.002174.002166.002167.00910019748000
2017-10-2309:002188.002188.002166.002171.001200026166300
2017-10-2015:002160.002160.002160.002160.00730015768000
2017-10-2014:002160.002163.002159.002161.002540054881900
2017-10-2013:002166.002166.002159.002160.001440031138600
2017-10-2012:002160.002167.002159.002166.001070023150800
2017-10-2011:002159.002165.002156.002165.00900019439500
2017-10-2010:002163.002172.002155.002159.002120045899600
2017-10-2009:002136.002164.002136.002163.002130045909600
2017-10-1915:002146.002146.002146.002146.0045009657000
2017-10-1914:002145.002147.002142.002145.001060022729500
2017-10-1913:002148.002151.002145.002145.00990021259600
2017-10-1912:002151.002155.002147.002148.00650013980300
2017-10-1911:002155.002155.002151.002153.00520011196100
2017-10-1910:002145.002158.002145.002156.001780038307100
2017-10-1909:002142.002162.002142.002145.001300027967600
2017-10-1815:002142.002142.002142.002142.0028005997600
2017-10-1814:002140.002145.002138.002140.001280027408600
2017-10-1813:002144.002144.002139.002140.00610013062900
2017-10-1812:002150.002150.002143.002143.0033007085300
2017-10-1811:002143.002145.002140.002140.0046009855800
2017-10-1810:002147.002147.002140.002142.00630013500600
2017-10-1809:002159.002161.002145.002148.00850018315400

   ※ 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