[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 
2017-09-2215:002097.002097.002097.002097.0040008388000
2017-09-2214:002095.002098.002093.002095.001010021164200
2017-09-2213:002095.002097.002093.002094.0032006706100
2017-09-2212:002108.002108.002093.002094.00650013653300
2017-09-2211:002103.002103.002093.002099.00510010698900
2017-09-2210:002099.002104.002092.002104.001110023278500
2017-09-2209:002088.002107.002078.002099.002250047125600
2017-09-2115:002076.002076.002076.002076.00610012663600
2017-09-2114:002077.002079.002073.002073.001910039650600
2017-09-2113:002079.002082.002075.002079.001170024321400
2017-09-2112:002080.002084.002077.002077.001040021636600
2017-09-2111:002083.002086.002081.002084.00660013743800
2017-09-2110:002081.002092.002081.002084.001800037508200
2017-09-2109:002106.002113.002078.002079.004010084077600
2017-09-2015:002107.002107.002107.002107.00840017698800
2017-09-2014:002104.002107.002102.002106.001660034946200
2017-09-2013:002107.002110.002103.002104.00920019378300
2017-09-2012:002115.002115.002105.002106.00690014562000
2017-09-2011:002107.002109.002106.002108.0036007586200
2017-09-2010:002113.002116.002108.002108.00930019646100
2017-09-2009:002121.002122.002111.002111.001910040410200
2017-09-1915:002105.002105.002105.002105.00620013051000
2017-09-1914:002109.002110.002103.002104.002690056654200
2017-09-1913:002102.002110.002101.002110.00770016217300
2017-09-1912:002104.002104.002097.002101.001900039895700
2017-09-1911:002108.002108.002099.002099.00710014943900
2017-09-1910:002104.002110.002099.002110.001060022299000
2017-09-1909:002103.002116.002100.002102.001310027571200
2017-09-1515:002101.002101.002101.002101.002050043070500
2017-09-1514:002091.002101.002090.002100.002770058031000
2017-09-1513:002092.002098.002090.002092.001230025756100
2017-09-1512:002090.002095.002088.002093.00880018405600
2017-09-1511:002093.002094.002087.002090.00580012121400
2017-09-1510:002096.002098.002090.002092.001600033511600
2017-09-1509:002123.002124.002091.002096.002010042248900
2017-09-1415:002100.002100.002100.002100.00560011760000
2017-09-1414:002101.002101.002095.002099.001740036509300
2017-09-1413:002100.002107.002099.002100.001110023331800
2017-09-1412:002101.002104.002099.002099.00930019542600
2017-09-1411:002108.002111.002103.002107.00610012853000
2017-09-1410:002135.002138.002109.002109.001710036240600
2017-09-1409:002098.002144.002088.002136.003910082837600
2017-09-1315:002084.002084.002084.002084.00540011253600
2017-09-1314:002082.002087.002082.002085.002150044826900
2017-09-1313:002077.002087.002077.002081.001110023106500
2017-09-1312:002066.002078.002066.002077.001160024024500
2017-09-1311:002062.002064.002058.002063.00600012359700
2017-09-1310:002054.002071.002054.002063.001980040853700
2017-09-1309:002051.002066.002044.002054.004230086855800
2017-09-1215:002060.002060.002060.002060.001300026780000
2017-09-1214:002069.002072.002061.002061.003770077898800
2017-09-1213:002069.002075.002066.002069.001720035628900
2017-09-1212:002070.002072.002058.002069.002070042759500
2017-09-1211:002073.002078.002072.002072.00780016190300
2017-09-1210:002070.002080.002066.002072.002510052015200
2017-09-1209:002110.002110.002065.002066.003270068141700
2017-09-1115:002109.002109.002109.002109.0037007803300
2017-09-1114:002118.002118.002106.002108.001070022583700
2017-09-1113:002117.002119.002109.002117.001100023253200
2017-09-1112:002110.002119.002110.002116.0046009729000
2017-09-1111:002115.002116.002112.002113.0027005707700
2017-09-1110:002117.002119.002113.002114.0039008254500
2017-09-1109:002096.002120.002096.002118.00990020893700
2017-09-0815:002077.002077.002077.002077.0035007269500
2017-09-0814:002094.002094.002077.002078.001600033305200
2017-09-0813:002084.002096.002084.002094.00720015062800
2017-09-0812:002087.002095.002081.002083.0039008135500
2017-09-0811:002094.002096.002089.002089.0018003766400
2017-09-0810:002099.002102.002093.002093.00570011955600
2017-09-0809:002084.002104.002082.002097.003080064296900
2017-09-0715:002101.002101.002101.002101.0034007143400
2017-09-0714:002097.002103.002097.002101.001460030656800
2017-09-0713:002086.002101.002083.002099.00730015272900
2017-09-0712:002091.002095.002085.002085.0042008775300
2017-09-0711:002099.002099.002093.002095.0031006492900
2017-09-0710:002086.002099.002086.002097.00680014233200
2017-09-0709:002065.002093.002065.002086.001340027901500
2017-09-0615:002065.002065.002065.002065.00580011977000
2017-09-0614:002075.002076.002065.002065.001070022128200
2017-09-0613:002066.002075.002065.002075.00830017185000
2017-09-0612:002061.002071.002061.002065.00560011566100
2017-09-0611:002069.002072.002069.002072.0039008073400
2017-09-0610:002079.002079.002066.002067.00860017800200
2017-09-0609:002071.002090.002057.002085.001220025358400
2017-09-0515:002091.002091.002091.002091.00490010245900
2017-09-0514:002095.002095.002090.002090.002100043944500
2017-09-0513:002086.002098.002084.002096.00730015272000
2017-09-0512:002083.002089.002078.002088.001020021256000
2017-09-0511:002091.002098.002088.002098.00800016740400
2017-09-0510:002104.002106.002090.002091.00630013221100
2017-09-0509:002103.002117.002097.002106.001430030102500
2017-09-0415:002117.002117.002117.002117.0042008891400
2017-09-0414:002120.002123.002116.002116.001450030729200
2017-09-0413:002124.002127.002118.002120.00630013375800
2017-09-0412:002138.002138.002118.002123.00830017668600
2017-09-0411:002120.002133.002120.002133.0045009564900
2017-09-0410:002129.002129.002117.002121.001010021427400
2017-09-0409:002152.002156.002128.002129.001290027639100
2017-09-0115:002157.002157.002157.002157.0030006471000
2017-09-0114:002164.002170.002157.002158.002680057988300
2017-09-0113:002167.002167.002158.002164.00790017084700
2017-09-0112:002147.002169.002147.002169.001010021786100
2017-09-0111:002157.002157.002150.002154.0034007323100
2017-09-0110:002146.002160.002146.002159.00830017880200
2017-09-0109:002174.002182.002141.002147.001050022617000
2017-08-3115:002159.002159.002159.002159.00760016408400
2017-08-3114:002160.002164.002152.002159.002570055459600
2017-08-3113:002157.002162.002152.002160.001330028703900
2017-08-3112:002150.002163.002150.002158.001360029328600
2017-08-3111:002177.002178.002172.002175.0035007614800
2017-08-3110:002168.002183.002166.002178.00990021549300
2017-08-3109:002160.002169.002147.002169.001180025463600
2017-08-3015:002152.002152.002152.002152.001050022596000
2017-08-3014:002155.002160.002150.002152.001620034879800
2017-08-3013:002147.002156.002146.002155.00550011828800
2017-08-3012:002145.002150.002145.002146.00500010732800
2017-08-3011:002155.002155.002152.002152.0011002369700
2017-08-3010:002155.002164.002155.002156.0042009070600
2017-08-3009:002155.002158.002149.002157.00610013145700
2017-08-2915:002149.002149.002149.002149.00470010100300
2017-08-2914:002147.002156.002146.002147.001450031169200
2017-08-2913:002145.002156.002145.002146.00940020214700
2017-08-2912:002139.002151.002137.002147.00800017162300
2017-08-2911:002149.002149.002131.002131.001170025022700
2017-08-2910:002147.002151.002142.002149.00530011385100
2017-08-2909:002129.002150.002125.002147.002130045482400
2017-08-2815:002129.002129.002129.002129.0039008303100
2017-08-2814:002131.002137.002128.002129.002140045593900
2017-08-2813:002124.002135.002122.002134.00820017451900
2017-08-2812:002126.002126.002117.002123.00670014215400
2017-08-2811:002123.002123.002118.002121.0033006997200
2017-08-2810:002122.002127.002117.002124.00840017820500
2017-08-2809:002143.002143.002120.002121.001330028327200
2017-08-2515:002134.002134.002134.002134.0038008109200
2017-08-2514:002133.002139.002131.002131.001340028611600
2017-08-2513:002122.002135.002122.002133.001580033624200
2017-08-2512:002123.002126.002118.002124.00680014431700
2017-08-2511:002123.002124.002117.002121.0041008696100
2017-08-2510:002122.002126.002121.002124.0047009978900
2017-08-2509:002129.002132.002112.002124.001350028626200
2017-08-2415:002117.002117.002117.002117.00520011008400
2017-08-2414:002105.002118.002104.002116.002230047086600
2017-08-2413:002110.002112.002106.002106.00670014137900
2017-08-2412:002116.002116.002104.002108.00600012660200
2017-08-2411:002106.002113.002106.002113.0046009708000
2017-08-2410:002109.002109.002100.002105.00640013463700
2017-08-2409:002100.002117.002095.002108.001720036254700
2017-08-2315:002095.002095.002095.002095.00720015084000
2017-08-2314:002086.002096.002086.002095.001820038087500
2017-08-2313:002087.002096.002085.002087.001540032201400
2017-08-2312:002079.002088.002069.002088.001020021196500
2017-08-2311:002075.002077.002072.002072.0020004147400
2017-08-2310:002076.002082.002071.002075.00540011208000
2017-08-2309:002074.002075.002066.002075.00860017813100
2017-08-2215:002058.002058.002058.002058.0035007203000
2017-08-2214:002065.002065.002053.002059.001970040576800
2017-08-2213:002059.002064.002051.002064.001830037662100
2017-08-2212:002057.002061.002052.002058.001230025301600
2017-08-2211:002062.002063.002059.002061.0038007833300
2017-08-2210:002064.002068.002059.002062.001340027662000
2017-08-2209:002080.002081.002058.002063.001850038283500
2017-08-2115:002076.002076.002076.002076.00490010172400
2017-08-2114:002069.002077.002069.002074.001340027794600
2017-08-2113:002069.002073.002068.002071.00600012422100
2017-08-2112:002069.002073.002064.002071.00630013036900
2017-08-2111:002067.002074.002062.002069.00500010334500
2017-08-2110:002085.002085.002064.002067.001020021171400
2017-08-2109:002075.002097.002074.002086.002590053930900
2017-08-1815:002068.002068.002068.002068.00590012201200
2017-08-1814:002065.002070.002062.002067.001610033267000
2017-08-1813:002075.002076.002066.002067.00830017181200
2017-08-1812:002076.002076.002070.002075.00500010370000
2017-08-1811:002063.002067.002059.002064.0038007836900
2017-08-1810:002073.002073.002057.002062.00520010727400
2017-08-1809:002063.002080.001980.002073.003910080503400

   ※ 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