[3749 JQスタンダード] SBIベリトラ 日足 時系列データ

[3749 JQスタンダード] 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 
2011-07-2635300.0036550.0035300.0036500.00144851983700
2011-07-2536000.0036650.0035500.0036000.0044916138600
2011-07-2235600.0037250.0035600.0036350.0079529013800
2011-07-2134700.0035200.0034700.0035000.002829871150
2011-07-2034850.0035450.0034650.0034700.002789703750
2011-07-1934700.0035400.0034200.0034200.0050817584400
2011-07-1535600.0035750.0035350.0035400.001716060250
2011-07-1436200.0036400.0035600.0035600.002288182850
2011-07-1335750.0036650.0035750.0036600.00491773400
2011-07-1237300.0037300.0035450.0035800.001866737800
2011-07-1137850.0038250.0037600.0038000.00923489850
2011-07-0837800.0038350.0037700.0037800.0028510840050
2011-07-0737600.0037950.0037300.0037550.001606028500
2011-07-0637500.0038050.0037050.0037600.002398970550
2011-07-0536650.0037800.0036400.0037350.002298540250
2011-07-0435950.0037000.0035750.0036100.0040314725150
2011-07-0135400.0035400.0034800.0034800.002478656100
2011-06-3033600.0035000.0033600.0034700.0057319676550
2011-06-2932450.0034150.0032400.0033200.0042313983450
2011-06-2832300.0032300.0032000.0032000.0027870250
2011-06-2732450.0032600.0031850.0031850.001183804600
2011-06-2432100.0032550.0031600.0032300.002096739050
2011-06-2332000.0032500.0031900.0032100.002076671750
2011-06-2231400.0032050.0031400.0032000.003089797050
2011-06-2131100.0031750.0031000.0031050.002848897250
2011-06-2031050.0031600.0030700.0030800.001424409400
2011-06-1732550.0032550.0031050.0031250.0035211113650
2011-06-1633000.0033000.0031750.0032050.002829133600
2011-06-1533200.0033400.0032550.0032900.002076814850
2011-06-1432900.0033700.0032750.0033250.002167147650
2011-06-1333200.0033700.0033000.0033200.001314350050
2011-06-1033600.0034550.0033600.0033650.001695737500
2011-06-0934050.0034300.0033150.0034300.0034511588850
2011-06-0834500.0034650.0034050.0034350.001936638650
2011-06-0734100.0034850.0033600.0034500.001585410350
2011-06-0635000.0035000.0033900.0033900.0031310745000
2011-06-0335250.0035600.0034900.0034950.001846458700
2011-06-0235550.0035600.0035400.0035550.00572026250
2011-06-0136350.0036600.0035850.0036150.0036413156650
2011-05-3135400.0036450.0035300.0036450.001756247650
2011-05-3034800.0035500.0034800.0035450.00351233400
2011-05-2735500.0035550.0034800.0035000.001846463900
2011-05-2636000.0036000.0035100.0035500.002759781850
2011-05-2535300.0036100.0035250.0035800.00913242450
2011-05-2434950.0035200.0034600.0035000.002468585200
2011-05-2336200.0036200.0035100.0035300.002237927700
2011-05-2037300.0037700.0036450.0036550.001164286100
2011-05-1937800.0038250.0036600.0036600.001786673850
2011-05-1836450.0037650.0036450.0037450.001646053650
2011-05-1736750.0037900.0036300.0036400.0036313381050
2011-05-1638100.0038100.0037000.0037050.002308667850
2011-05-1339350.0039500.0038200.0038800.0051820112100
2011-05-1239400.0040100.0039400.0039600.00993922300
2011-05-1139750.0040450.0039550.0040100.002208799900
2011-05-1039900.0039900.0039100.0039250.0031012196700
2011-05-0940700.0041050.0039200.0039700.002409662800
2011-05-0641000.0041600.0040600.0040600.0065226798050
2011-05-0241450.0042300.0041100.0041950.0057423933950
2011-04-2839700.0041650.0039200.0040450.0074630162150
2011-04-2739850.0039900.0038250.0039000.0077029940300
2011-04-2640550.0040750.0039000.0039500.0097639031100
2011-04-2539500.0040250.0039500.0039750.0030812257900
2011-04-2239900.0039900.0038550.0039100.0037214597450
2011-04-2139500.0039900.0039150.0039500.0045317912900
2011-04-2038500.0039250.0038500.0038800.001616263150
2011-04-1938950.0038950.0037800.0038000.0047718256800
2011-04-1840200.0040200.0039250.0039300.001967739900
2011-04-1540000.0040300.0039250.0039750.001295110350
2011-04-1440300.0040750.0039800.0040100.001064258700
2011-04-1339100.0040850.0039100.0040000.0025010034050
2011-04-1240900.0040900.0039000.0039600.002138489450
2011-04-1142200.0042400.0040800.0040850.002239228400
2011-04-0841150.0041950.0040800.0041850.0052021612150
2011-04-0740700.0041500.0040150.0040150.002118619200
2011-04-0642000.0042400.0038700.0039400.0052121013700
2011-04-0544000.0044000.0040800.0041950.0051721695150
2011-04-0445800.0045900.0044000.0044000.0034615534800
2011-04-0147300.0047350.0045300.0045750.0026212082700
2011-03-3147200.0047350.0046400.0047000.00110852060000
2011-03-3045700.0047150.0045700.0047000.0032715096600
2011-03-2945050.0047000.0044550.0045900.0024210981800
2011-03-2846000.0046000.0044650.0045900.0042619358000
2011-03-2546500.0047050.0045350.0046650.0038917948050
2011-03-2447700.0047700.0045600.0046500.0054625481950
2011-03-2349150.0049200.0047700.0047700.0041220056250
2011-03-2250100.0050100.0048300.0049050.0050124702150
2011-03-1844800.0049900.0044800.0047300.0038818343100
2011-03-1740500.0046050.0040000.0045300.00165669843650
2011-03-1643000.0045700.0041500.0042600.00167771702400
2011-03-1541550.0041550.0040200.0040200.0079832611350
2011-03-1447200.0049000.0047200.0047200.0079837844550
2011-03-1157300.0058000.0056900.0057200.0020411738200
2011-03-1058900.0060100.0057300.0058500.0045126441800
2011-03-0960200.0060800.0058800.0058800.0062237356300
2011-03-0858200.0060000.0058200.0059700.0076945703800
2011-03-0758000.0059300.0058000.0058700.0091653704900
2011-03-0458800.0060000.0058200.0058800.00135680292000
2011-03-0358300.0058500.0057700.0057800.0063236702600
2011-03-0257200.0058800.0057200.0058000.00160092994100
2011-03-0159700.0060800.0059200.0059200.003365202140200
2011-02-2858000.0060000.0057400.0059100.006354372260800
2011-02-2556000.0058200.0055900.0058200.009524542929000
2011-02-2451200.0051200.0049900.0050300.0035117689400
2011-02-2351200.0051800.0050300.0051200.0022511517900
2011-02-2252300.0052400.0051700.0052100.0019310047200
2011-02-2152000.0053500.0052000.0052700.0044323369400
2011-02-1851800.0052000.0051500.0052000.001728899100
2011-02-1751800.0052000.0051200.0052000.0029014956200
2011-02-1651500.0051800.0050900.0051400.0044522788200
2011-02-1552300.0052500.0051300.0051900.0043222366000
2011-02-1452600.0052700.0051700.0052200.0021411176700
2011-02-1052700.0053500.0052500.0052500.0046024295200
2011-02-0952400.0052600.0052000.0052500.0024612839300
2011-02-0852200.0052700.0051600.0052400.001899832500
2011-02-0751300.0053400.0051300.0051800.0075239235200
2011-02-0451100.0051500.0050700.0050800.0023011720300
2011-02-0352000.0052000.0050900.0051400.0033917428600
2011-02-0252200.0052800.0051800.0052300.0024212662800
2011-02-0151900.0052400.0051500.0051800.0040821183000
2011-01-3150600.0051900.0050200.0051500.0028314415700
2011-01-2854000.0054000.0051700.0052300.0037919848800
2011-01-2754300.0054500.0053500.0053900.001739346000
2011-01-2654600.0054700.0053700.0054700.0019910780700
2011-01-2553000.0055200.0052600.0054900.0041522543500
2011-01-2452000.0052500.0051300.0052400.001819412300
2011-01-2154300.0054600.0051700.0052500.0069336494100
2011-01-2053500.0054700.0053100.0054700.0043923719400
2011-01-1954200.0055000.0052900.0054000.0052028061700
2011-01-1854700.0055500.0054100.0054500.0029816289300
2011-01-1753400.0055400.0053300.0054400.00100855184100
2011-01-1453400.0053800.0052400.0053500.0029215523700
2011-01-1353500.0053600.0052500.0052900.0034818487200
2011-01-1254000.0054300.0052900.0053000.0052228038500
2011-01-1151900.0054300.0051500.0053800.00123165650600
2011-01-0751100.0052100.0051100.0051900.001849504400
2011-01-0652200.0052200.0051000.0051500.0027614165200
2011-01-0550700.0052000.0050700.0051800.0031716265800
2011-01-0450300.0051000.0050000.0050700.0031215779200
2010-12-3051000.0051000.0049800.0050200.0027113647600
2010-12-2950600.0051000.0050400.0050400.001648308500
2010-12-2851500.0051500.0050400.0051100.001196037400
2010-12-2751300.0051700.0050800.0051500.0036318596200
2010-12-2451800.0051800.0050600.0051600.0024112404300
2010-12-2252400.0052400.0050600.0050900.0056128965300
2010-12-2152600.0052600.0051600.0052100.0056229347000
2010-12-2052000.0052800.0050800.0052600.0084143553900
2010-12-1752100.0052300.0051500.0052000.0024112540200
2010-12-1651700.0052600.0051200.0052000.0042522074800
2010-12-1551900.0052100.0051100.0051700.0073537999400
2010-12-1449200.0050800.0049150.0050200.00105052524950
2010-12-1348900.0049150.0048500.0049000.0047823364950
2010-12-1048800.0049100.0048750.0049050.001718361750
2010-12-0949500.0049500.0048650.0049100.00934556300
2010-12-0850000.0050000.0049350.0049500.001899383300
2010-12-0750000.0050000.0049250.0049950.001527561600
2010-12-0649150.0049850.0048650.0049850.001215942850
2010-12-0349500.0049500.0048500.0049300.001376690750
2010-12-0249000.0049750.0048800.0049400.0022310934950
2010-12-0148800.0048800.0047750.0048350.001979481450
2010-11-3049350.0049350.0048200.0049050.001577682350
2010-11-2949050.0049750.0049050.0049750.001316452650
2010-11-2650000.0050500.0049100.0049150.0026413131650
2010-11-2550500.0051000.0049100.0050400.0074137353250
2010-11-2447600.0048900.0047600.0048900.0075936609100
2010-11-2248700.0051000.0048650.0050000.0078839546600
2010-11-1949450.0049950.0048550.0048600.0069234403350
2010-11-1848000.0049400.0047450.0048950.0066532410050
2010-11-1746600.0048000.0046350.0048000.0031714976550
2010-11-1647650.0048350.0046800.0046850.0083339627950
2010-11-1544100.0047750.0044100.0047650.00133561695000
2010-11-1243800.0044050.0043450.0044000.0023110122900
2010-11-1143900.0044400.0043100.0043800.0052122843450
2010-11-1043900.0044100.0043700.0043800.001355922600
2010-11-0943600.0044000.0043500.0043800.001978586900
2010-11-0843950.0044200.0043200.0043500.0028012230200
2010-11-0541150.0042800.0041150.0042750.002088774800
2010-11-0440900.0041500.0040900.0041350.00933831050
2010-11-0241800.0042200.0040600.0040850.0035214441650
2010-11-0141700.0042000.0040500.0041200.002289385650
2010-10-2941900.0042750.0041850.0042400.001596682900
2010-10-2842000.0042400.0041800.0041900.001767397550
2010-10-2744000.0044000.0042000.0042800.0040817516450
2010-10-2643500.0044350.0043100.0044000.00112649231850
2010-10-2539700.0042900.0039700.0042300.00119849703200
2010-10-2238750.0039200.0038250.0038900.00102139512050
2010-10-2137500.0037500.0037000.0037400.002168052800
2010-10-2037350.0037500.0036850.0037150.0036313487100
2010-10-1937900.0038000.0037100.0037400.0033512610950
2010-10-1836900.0037500.0036900.0036950.0037513928450
2010-10-1537500.0037500.0036600.0036900.0043616146500
2010-10-1437950.0038000.0037300.0037600.0039815016000
2010-10-1338050.0038500.0036900.0037500.00146154691850
2010-10-1240500.0041700.0038500.0038900.0084032998550

   ※ 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