[3749 HCグロース] SBIベリトラ 日足 時系列データ

[3749 HCグロース] SBIベリトラ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0841600.0041600.0040200.0040500.0039115873250
2010-10-0741950.0041950.0041300.0041600.001566494800
2010-10-0641900.0042550.0041350.0041950.002179108350
2010-10-0540600.0041900.0040100.0041200.0039616114000
2010-10-0443200.0043900.0040400.0040900.0035114768750
2010-10-0143550.0043600.0043000.0043350.001466312650
2010-09-3044000.0044000.0043350.0043900.001396086200
2010-09-2944400.0044600.0043900.0044200.00371636750
2010-09-2843800.0043950.0043400.0043950.001074659800
2010-09-2744600.0044600.0043850.0043900.00482124500
2010-09-2444150.0045450.0043200.0044650.0039817472350
2010-09-2244850.0045000.0044500.0044550.001275678500
2010-09-2145500.0045800.0045000.0045050.0032914889000
2010-09-1745900.0045900.0045000.0045250.001898585250
2010-09-1646050.0046200.0045350.0045950.001155259250
2010-09-1546550.0046650.0045250.0046000.001074929500
2010-09-1446650.0046750.0046000.0046650.001677752950
2010-09-1345000.0046750.0045000.0046700.0048322036650
2010-09-1044500.0045450.0044450.0044450.001486648900
2010-09-0944600.0044600.0044000.0044200.001084776200
2010-09-0844250.0044550.0043750.0044100.001607047300
2010-09-0744900.0044900.0043850.0044650.001366026100
2010-09-0644500.0045000.0044500.0044650.001988843350
2010-09-0343900.0044400.0043800.0044250.00562467450
2010-09-0244050.0044050.0043350.0043500.00492136550
2010-09-0143900.0044300.0043050.0043350.0024410607500
2010-08-3144800.0044800.0043250.0043250.001627108300
2010-08-3044150.0046500.0044150.0044500.001667472400
2010-08-2743900.0044700.0043550.0044700.00763347700
2010-08-2643950.0044350.0043100.0043900.001315705100
2010-08-2544250.0044750.0043000.0043500.0028612517950
2010-08-2446150.0046150.0044300.0045300.0026511936850
2010-08-2345900.0046350.0045600.0045900.00813717900
2010-08-2046500.0046500.0045500.0046350.001014643000
2010-08-1946000.0047000.0046000.0047000.001205561750
2010-08-1846750.0046800.0045200.0046000.001105060300
2010-08-1746050.0046600.0045500.0046200.00642949150
2010-08-1645800.0047300.0045800.0046150.00723342300
2010-08-1345750.0046350.0045750.0046300.001225600000
2010-08-1246900.0046950.0045150.0045750.001918761650
2010-08-1147900.0048900.0047200.0047600.001245950650
2010-08-1048900.0049200.0047750.0049200.00964657350
2010-08-0948500.0049000.0048150.0048500.00673249150
2010-08-0648450.0049150.0048200.0049150.001024981350
2010-08-0549300.0049350.0048300.0049100.00954635650
2010-08-0449150.0049500.0048600.0048600.001396817750
2010-08-0350100.0050100.0049000.0049700.001145659150
2010-08-0251000.0051400.0049100.0049350.0027613865650
2010-07-3050300.0052000.0050300.0051400.0074338070300
2010-07-2949600.0050900.0049500.0050000.0043421770200
2010-07-2848900.0049950.0048100.0049900.0030615029700
2010-07-2747400.0049100.0047150.0048200.0047422747250
2010-07-2645500.0048800.0045100.0048800.0054525677350
2010-07-2344500.0045200.0044100.0044850.001808037950
2010-07-2244000.0044800.0043500.0044250.0026511648250
2010-07-2145950.0046000.0044200.0044850.002029086100
2010-07-2045800.0045800.0045100.0045650.001195418500
2010-07-1646250.0046500.0045100.0046500.00994506750
2010-07-1546500.0046500.0046150.0046200.001245742250
2010-07-1445850.0046600.0045750.0046600.001245725750
2010-07-1346300.0046300.0045600.0045600.00823771600
2010-07-1245100.0046500.0045100.0045850.001245646250
2010-07-0946050.0046900.0046000.0046500.001728003800
2010-07-0846900.0046900.0045750.0045950.0026712324050
2010-07-0746050.0046300.0045400.0045950.0025511704250
2010-07-0646950.0046950.0045750.0046750.0034816122800
2010-07-0545900.0047500.0045750.0047250.0034416019500
2010-07-0244550.0046150.0044000.0045450.0039617842700
2010-07-0144700.0044700.0044050.0044350.0038717147850
2010-06-3044150.0045500.0044000.0045150.0068930714150
2010-06-2948500.0049500.0045700.0046150.0078337235950
2010-06-2850100.0051000.0048600.0048650.0061730722200
2010-06-2550400.0052000.0049900.0050000.0055828169350
2010-06-2449650.0052100.0049650.0051400.0080641349450
2010-06-2349150.0049850.0049150.0049650.001889315100
2010-06-2250800.0050800.0049750.0049750.0021110630600
2010-06-2149000.0050700.0049000.0050700.0043921976200
2010-06-1849650.0049800.0048550.0048700.0035717509500
2010-06-1750700.0050900.0049000.0049300.0070335016650
2010-06-1651500.0052600.0050400.0050400.0057229508200
2010-06-1551900.0051900.0050500.0051400.0044122536200
2010-06-1451500.0052300.0051300.0052200.0035918616800
2010-06-1151900.0051900.0050500.0051800.0027113912200
2010-06-1050000.0051000.0049500.0050700.0026613287450
2010-06-0951800.0052500.0049000.0049800.0055527822100
2010-06-0851200.0052700.0051200.0051800.0024912913900
2010-06-0752300.0052600.0050900.0051700.0041621526200
2010-06-0455000.0055300.0053600.0054500.0025613945400
2010-06-0355400.0055900.0054300.0055300.0022412329800
2010-06-0253900.0055400.0053500.0054000.001729364600
2010-06-0154300.0055500.0053900.0054800.0024613371000
2010-05-3153600.0055600.0053600.0055000.0026714665100
2010-05-2854800.0055500.0053100.0054300.0049126668300
2010-05-2749600.0053200.0049600.0053000.0040721138850
2010-05-2650100.0050800.0047900.0050000.0047223292650
2010-05-2551500.0052000.0048500.0050000.0066533005800
2010-05-2451600.0053000.0051000.0051800.0028214629300
2010-05-2149400.0052200.0049400.0051100.0061330840700
2010-05-2054000.0054300.0052400.0053000.0029215610800
2010-05-1949500.0054700.0049300.0054500.0066734567350
2010-05-1854400.0054900.0050400.0050400.00127166728400
2010-05-1757800.0058300.0054100.0054100.00106759311200
2010-05-1456800.0059200.0056700.0059200.0048528038500
2010-05-1356000.0059000.0055700.0058700.0054731447600
2010-05-1256600.0059600.0054600.0055000.0087149378200
2010-05-1160600.0061100.0056600.0057000.0080147221300
2010-05-1057000.0060000.0056800.0058600.0086150385200
2010-05-0756000.0058900.0055100.0057100.00157889079300
2010-05-0660500.0061700.0059700.0060000.00162698647700
2010-04-3061900.0064600.0060500.0063300.002318146090100
2010-04-2861900.0062100.0059500.0059700.001852112489100
2010-04-2763000.0064000.0061800.0062900.003177199425100
2010-04-2667000.0070000.0065500.0067800.002675181773900
2010-04-2365900.0068200.0064300.0066200.003372223282200
2010-04-2261500.0065900.0059200.0065900.003040190903300
2010-04-2159400.0061400.0058500.0060300.00100460105000
2010-04-2061700.0063000.0058100.0058400.001954119678500
2010-04-1958700.0061200.0058400.0060500.00128276122900
2010-04-1663000.0063200.0060000.0060700.001827112672300
2010-04-1558200.0063100.0057200.0062200.002729163499400
2010-04-1456400.0059500.0055500.0059500.00169597255600
2010-04-1354000.0057200.0053700.0056700.002952165261900
2010-04-1254000.0054400.0052400.0053600.0082544205800
2010-04-0953700.0053800.0052000.0053000.0047425033900
2010-04-0852000.0053900.0051800.0053700.0048125376600
2010-04-0751900.0052700.0051100.0052300.0052227107900
2010-04-0654000.0054300.0051500.0051900.00138772765800
2010-04-0556000.0057500.0053600.0054400.002981164974200
2010-04-0254400.0054500.0052500.0052600.00129068848900
2010-04-0150100.0054600.0050100.0054000.002531135011800
2010-03-3150600.0051400.0049800.0049800.0066733484300
2010-03-3050800.0051600.0049600.0050300.0061531055500
2010-03-2950300.0052000.0049650.0051000.0068234927650
2010-03-2652000.0052500.0049800.0050300.0091446395000
2010-03-2552600.0053200.0050300.0051400.00122763368300
2010-03-2455500.0056600.0052100.0053500.002008108889800
2010-03-2351600.0055200.0050700.0054400.003806201251500
2010-03-1948500.0049900.0048000.0049900.00142069692950
2010-03-1847500.0049200.0046350.0048150.002092100276700
2010-03-1745150.0047750.0045150.0047100.0093443802550
2010-03-1645500.0045700.0045050.0045250.0035215990450
2010-03-1545600.0046100.0045300.0045850.0055225209100
2010-03-1245800.0046150.0045650.0045750.001526968200
2010-03-1145600.0046150.0045250.0045800.0028112820300
2010-03-1046500.0046800.0045750.0045800.0030514097650
2010-03-0945450.0047300.0045300.0046700.0080036835150
2010-03-0844950.0045500.0044750.0045350.0032114449600
2010-03-0544150.0044700.0044100.0044600.0022910159050
2010-03-0444350.0044500.0044050.0044100.0025611322250
2010-03-0344450.0044800.0044350.0044500.0026411779850
2010-03-0244950.0044950.0044200.0044550.0023910657100
2010-03-0144300.0044750.0044200.0044650.001777856350
2010-02-2644500.0044900.0044100.0044100.001536793950
2010-02-2545950.0046200.0044100.0045000.0042319045450
2010-02-2445800.0046400.0045500.0045800.0061528147600
2010-02-2345000.0047100.0044600.0046200.00118654512950
2010-02-2244450.0044950.0044000.0044200.002189646300
2010-02-1944500.0044500.0043650.0043800.001476479750
2010-02-1844850.0044950.0044200.0044500.001004460600
2010-02-1745000.0045000.0044250.0044700.0024610995500
2010-02-1645250.0045250.0043750.0043750.0025011101650
2010-02-1543950.0045500.0043950.0044900.0083437370150
2010-02-1242900.0044000.0042500.0044000.0043218699900
2010-02-1041250.0042600.0041250.0042100.0055223053650
2010-02-0941800.0042000.0041250.0041350.0036215059650
2010-02-0842550.0043000.0042000.0042100.0029012317250
2010-02-0542950.0042950.0042100.0042800.0077833288150
2010-02-0445000.0045000.0044200.0044300.0038317081350
2010-02-0344000.0045600.0044000.0044950.00115751914350
2010-02-0243500.0044200.0043500.0044000.0045820122550
2010-02-0143800.0043800.0043100.0043500.0065428425750
2010-01-2944200.0044450.0043500.0043850.0069530484750
2010-01-2844000.0045400.0043550.0045000.00150967234050
2010-01-2743200.0043300.0043050.0043200.0060426078050
2010-01-2644000.0044600.0043000.0043150.0099243471100
2010-01-2543800.0044000.0043450.0043800.0076233370150
2010-01-2245200.0045200.0043000.0044100.00198887863500
2010-01-2145600.0045900.0044100.0045100.00178180627000
2010-01-2045550.0045550.0045350.0045500.0065629837000
2010-01-1945600.0045750.0045300.0045400.0087439716450
2010-01-1845400.0045800.0045100.0045450.00106348262250
2010-01-1545000.0045200.0044700.0045000.0076834608700
2010-01-1445200.0045350.0044950.0045100.0037016720950
2010-01-1345100.0045150.0044950.0045100.0048521865250
2010-01-1246250.0046500.0045000.0045600.0077335250100
2010-01-0847500.0047600.0046850.0046850.0046321807700
2010-01-0747600.0048000.0047000.0047600.0086040919850
2010-01-0648250.0048250.0046700.0047400.0087841638200
2010-01-0548700.0051600.0048400.0048400.0096047815100
2010-01-0448300.0049000.0048100.0048450.001899165950
2009-12-3049050.0049150.0047600.0049000.0037118011200
2009-12-2946300.0048850.0046300.0048750.0053725568700
2009-12-2846500.0046500.0046050.0046150.0025211659750
2009-12-2546000.0046700.0045800.0046100.0041118991400
2009-12-2446200.0046250.0045600.0045900.001898700600
2009-12-2245600.0045850.0045100.0045700.0044520255600
2009-12-2145700.0046300.0045200.0045500.0031214278250
2009-12-1845750.0046100.0045250.0045500.0024511176900
2009-12-1746550.0046900.0046150.0046150.0032615141800
2009-12-1646550.0046600.0046000.0046350.0029813789700
2009-12-1547700.0047700.0046500.0046550.0028613430050
2009-12-1446400.0048000.0046400.0047900.0049023151650
2009-12-1146500.0046500.0045200.0046300.0033315342800
2009-12-1046100.0046400.0043800.0046200.0054424817950
2009-12-0946400.0046400.0045500.0046100.0046221258500
2009-12-0846100.0047700.0045650.0046000.0043420143100
2009-12-0746100.0046900.0046050.0046500.0030314038850
2009-12-0446000.0046000.0045250.0045600.0026011857850
2009-12-0345800.0046300.0045400.0045800.0035116080250
2009-12-0244900.0046750.0044600.0045650.0075534417200
2009-12-0144100.0044500.0043000.0044200.0038516839350
2009-11-3042500.0044300.0042500.0044250.0034615087450
2009-11-2744000.0044200.0042500.0042500.0030413237000
2009-11-2643400.0044100.0042250.0044000.0032414048650
2009-11-2542000.0043400.0041650.0042600.0039116655600
2009-11-2444150.0044550.0042300.0042500.0042618414050
2009-11-2043200.0044400.0042150.0043750.0073731751400
2009-11-1945500.0045500.0043700.0044800.0055424694350
2009-11-1846900.0046900.0045200.0045900.00141564383300
2009-11-1748050.0050200.0047900.0050200.0071134836150
2009-11-1645600.0047850.0045600.0047250.0058827571250
2009-11-1346700.0047900.0045000.0046250.0044520454700
2009-11-1248150.0049000.0047500.0047500.0033216003200
2009-11-1148900.0050800.0047300.0048550.0054526566950
2009-11-1051600.0052200.0049600.0049600.0051626329700
2009-11-0951000.0051900.0050500.0051100.0026113399300
2009-11-0653500.0053500.0052500.0053000.0030115949700
2009-11-0553500.0053600.0053200.0053400.0047325293200
2009-11-0452200.0052900.0051300.0052600.0027114082000
2009-11-0251200.0052700.0051200.0052700.0030815919900
2009-10-3053500.0054000.0052900.0053200.0019910625000
2009-10-2952600.0052900.0051700.0052500.0033617613000
2009-10-2854500.0054600.0053000.0054000.0025213537200
2009-10-2754900.0055900.0053900.0055000.0032217692500
2009-10-2654100.0055000.0053000.0053900.0036519788900
2009-10-2357600.0057800.0055500.0055500.0087949647900
2009-10-2257100.0058800.0056700.0058800.0043525274700
2009-10-2157000.0057900.0056500.0057200.0019110923100
2009-10-2057200.0057600.0056300.0057600.001518630200
2009-10-1954100.0056200.0054100.0056200.001287021100
2009-10-1656400.0056400.0054800.0054900.001739584700
2009-10-1558000.0058000.0054700.0056400.0050428549600
2009-10-1456500.0058200.0056000.0058200.0028116036500
2009-10-1356300.0056800.0055700.0056500.001729652500
2009-10-0954900.0056600.0054700.0055700.001146343600
2009-10-0855700.0056100.0054900.0055200.001518358400
2009-10-0754400.0055800.0054400.0055800.001266959100
2009-10-0653000.0054900.0052800.0054000.0024313101800
2009-10-0553700.0054500.0052200.0052200.0025013296200
2009-10-0255500.0055500.0053700.0054700.0042823332200

   ※ 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