[3791 JQスタンダード] IGポート 日足 時系列データ

[3791 JQスタンダード] IGポート (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-261540.001541.001505.001507.002760041829500
2017-05-251523.001578.001507.001545.005490084427600
2017-05-241510.001545.001502.001515.002910044105000
2017-05-231497.001517.001497.001509.001470022120000
2017-05-221517.001517.001494.001495.002810042193300
2017-05-191506.001526.001490.001505.003190047983600
2017-05-181520.001531.001502.001502.004240064145000
2017-05-171505.001590.001505.001560.006250097292100
2017-05-161527.001530.001504.001512.001670025273800
2017-05-151521.001543.001506.001513.002890043760500
2017-05-121513.001603.001513.001543.004860075862700
2017-05-111578.001582.001515.001520.003920060315900
2017-05-101545.001580.001535.001578.004360067879100
2017-05-091585.001585.001541.001545.003150049068500
2017-05-081520.001618.001520.001538.005960092847700
2017-05-021500.001533.001491.001524.002810042439700
2017-05-011461.001550.001460.001497.003790056781300
2017-04-281507.001514.001455.001456.003570052653700
2017-04-271490.001507.001465.001497.004050060474800
2017-04-261468.001535.001468.001500.002680040065600
2017-04-251461.001498.001461.001476.003360049753600
2017-04-241538.001538.001457.001483.005770085520100
2017-04-211595.001595.001511.001518.004840074449500
2017-04-201550.001618.001546.001596.0086500136598800
2017-04-191534.001565.001500.001544.005000076588900
2017-04-181484.001508.001455.001508.006710099007000
2017-04-171487.001536.001408.001448.00185700272495900
2017-04-141592.001625.001576.001583.003730059402600
2017-04-131565.001650.001554.001603.005750092193600
2017-04-121618.001620.001581.001583.0065100104030100
2017-04-111671.001684.001630.001650.004530075075500
2017-04-101714.001714.001670.001702.004790080889200
2017-04-071711.001766.001632.001716.00193200329007400
2017-04-061716.001725.001600.001648.00109800181533500
2017-04-051709.001765.001700.001725.0071800124109000
2017-04-041781.001793.001651.001709.00213600365688100
2017-04-031900.001907.001796.001811.00123100226396700
2017-03-311908.001934.001893.001902.004200080194200
2017-03-301908.001949.001868.001895.005140097837500
2017-03-291912.001935.001890.001925.0077900149330500
2017-03-281862.001887.001825.001872.0079400146901500
2017-03-271883.001900.001860.001866.0065300122503900
2017-03-241919.001984.001902.001902.00122400236552700
2017-03-231914.001955.001860.001938.005249001000001800
2017-03-221895.001947.001877.001923.00186800356689700
2017-03-212015.002030.001917.001952.00375200737346100
2017-03-172138.002278.001980.002055.008400001763595100
2017-03-162100.002177.002100.002138.0088600190152300
2017-03-152152.002168.002063.002117.00106900224951300
2017-03-142129.002190.002082.002167.0096200206469600
2017-03-132200.002282.002110.002129.00175800386336800
2017-03-102214.002230.002080.002180.00204300442110700
2017-03-092281.002281.002211.002218.00134400301306200
2017-03-082226.002334.002184.002290.00334000756022100
2017-03-072290.002323.002218.002218.00268100606610700
2017-03-062180.002313.002180.002299.006509001468294500
2017-03-032080.002136.002030.002100.00113900237444600
2017-03-022050.002184.002020.002090.00240600504645700
2017-03-012001.002056.001980.002050.00140200282813500
2017-02-282059.002070.001987.002030.00120100244493100
2017-02-272000.002082.001965.002057.00197700400020400
2017-02-241915.001979.001892.001979.0069100133176200
2017-02-231909.001921.001890.001905.0058900112215100
2017-02-221912.001936.001890.001900.0073200139336500
2017-02-211872.001948.001870.001920.00147800282414800
2017-02-201830.001897.001830.001842.0069100128097100
2017-02-171850.001948.001838.001861.00127100239383500
2017-02-161909.001909.001810.001860.00183700340373900
2017-02-152014.002019.001902.001916.00210900410734500
2017-02-142026.002052.002006.002010.00118600239579100
2017-02-132019.002073.001995.002050.0088900180507100
2017-02-102063.002108.002005.002036.00153300312787100
2017-02-092118.002149.002066.002066.00146000305917000
2017-02-082083.002124.002038.002112.00158000330047500
2017-02-072035.002147.002002.002101.00312500655041300
2017-02-062017.002046.001952.002021.00218600435209500
2017-02-032007.002072.001958.002001.00259200520139700
2017-02-022119.002128.002005.002028.00219300452312100
2017-02-012260.002354.002055.002071.006919001489547800
2017-01-312284.002375.002265.002310.00424100979125600
2017-01-302230.002377.002196.002334.0013639003140065000
2017-01-271994.002170.001972.002146.007938001666580000
2017-01-262019.002043.001955.001994.00301000598242200
2017-01-251967.002032.001943.002030.00347800693744200
2017-01-241900.001970.001875.001907.00176900338492500
2017-01-231928.001986.001840.001910.00341000651485500
2017-01-201934.001960.001852.001913.00397100756191100
2017-01-192098.002184.001936.001973.0011206002306338900
2017-01-181991.002188.001900.002146.0019542004069384300
2017-01-171903.002060.001870.001978.0010018001988434000
2017-01-161937.001997.001854.001906.007369001412440400
2017-01-131628.001704.001621.001657.00109900181755600
2017-01-121699.001710.001650.001650.00134100224598500
2017-01-111720.001741.001691.001720.0066400113818900
2017-01-101799.001810.001710.001727.00169300295149500
2017-01-061758.001839.001739.001782.00377500677373400
2017-01-051680.001730.001670.001710.00183000310674000
2017-01-041728.001790.001691.001695.00402500700257000
2016-12-301680.001748.001642.001730.00533700907331200
2016-12-291567.001808.001551.001720.0013056002228901300
2016-12-281500.001595.001500.001551.00421800652748600
2016-12-271330.001487.001323.001426.00180500258249800
2016-12-261300.001339.001299.001339.002210029063400
2016-12-221301.001317.001284.001296.002220028714500
2016-12-211300.001320.001279.001320.003410044201400
2016-12-201285.001300.001277.001300.002930037765400
2016-12-191280.001288.001279.001282.001080013838300
2016-12-161281.001303.001277.001288.001210015578500
2016-12-151296.001302.001278.001298.002950038081100
2016-12-141300.001360.001277.001304.005610072784900
2016-12-131326.001360.001320.001325.002740036551300
2016-12-121338.001343.001314.001324.002260030014600
2016-12-091330.001370.001323.001344.004240057267300
2016-12-081312.001330.001310.001321.001790023604200
2016-12-071340.001349.001322.001330.001590021238200
2016-12-061330.001330.001300.001329.002000026447400
2016-12-051265.001340.001259.001331.003880051047100
2016-12-021250.001279.001250.001269.001520019149700
2016-12-011305.001324.001263.001263.004080052582600
2016-11-301321.001352.001320.001329.001400018687900
2016-11-291299.001377.001290.001330.0077400103351500
2016-11-281288.001305.001284.001290.001280016524800
2016-11-251300.001308.001261.001300.004950064035800
2016-11-241270.001340.001269.001302.0093700122368700
2016-11-221228.001267.001220.001245.003980049575000
2016-11-211207.001220.001185.001216.001110013411200
2016-11-181178.001212.001160.001207.001730020593400
2016-11-171170.001173.001157.001173.001050012247600
2016-11-161158.001169.001143.001168.0066007636500
2016-11-151160.001160.001125.001134.0063007172000
2016-11-141102.001159.001102.001156.001210013736900
2016-11-111150.001151.001098.001106.001270014257400
2016-11-101111.001154.001101.001146.002550028717000
2016-11-091122.001123.001012.001071.003990042638400
2016-11-081130.001150.001108.001108.001300014724600
2016-11-071100.001126.001100.001124.001420015804100
2016-11-041144.001152.001101.001106.003710041528100
2016-11-021188.001204.001159.001162.002260026621000
2016-11-011197.001230.001197.001215.001120013597600
2016-10-311215.001215.001202.001204.001060012808100
2016-10-281244.001244.001200.001204.002120025738100
2016-10-271220.001220.001201.001210.001140013786100
2016-10-261264.001264.001221.001225.002480030739200
2016-10-251280.001292.001270.001272.002260028866900
2016-10-241260.001299.001260.001272.002090026788300
2016-10-211250.001273.001250.001257.001650020784700
2016-10-201263.001279.001253.001253.002800035326700
2016-10-191274.001295.001240.001250.006700085222800
2016-10-181237.001277.001236.001260.006710084293300
2016-10-171180.001263.001175.001260.007540093634800
2016-10-141198.001231.001185.001206.003500042004800
2016-10-131205.001233.001196.001219.003510042731400
2016-10-121244.001244.001195.001198.004450053973200
2016-10-111230.001266.001218.001246.004840060095900
2016-10-071194.001235.001178.001229.003890047211800
2016-10-061210.001210.001151.001198.005070060169700
2016-10-051156.001190.001156.001190.003560041968100
2016-10-041156.001173.001153.001166.002750031942900
2016-10-031201.001201.001151.001166.005850068416000
2016-09-301217.001268.001203.001203.006750082347500
2016-09-291236.001274.001236.001245.006580082410800
2016-09-281190.001297.001189.001248.00144600180815500
2016-09-271223.001223.001148.001201.00127000151437900
2016-09-261248.001275.001191.001212.00145000178370700
2016-09-231206.001300.001206.001225.00201300251058500
2016-09-211237.001269.001192.001210.00327400402024200
2016-09-201326.001345.001213.001237.00706500891149600
2016-09-161553.001568.001323.001350.0033653004792981400
2016-09-151238.001568.001217.001568.0018657002821829200
2016-09-141339.001339.001215.001268.00136000172660300
2016-09-131277.001370.001269.001360.00214100283303700
2016-09-121303.001366.001261.001272.00155100204012400
2016-09-091244.001317.001230.001317.006970088612000
2016-09-081310.001319.001227.001235.007340092787300
2016-09-071265.001304.001241.001289.0088500112792600
2016-09-061250.001290.001220.001276.00105400132130700
2016-09-051239.001339.001213.001280.00363500465232600
2016-09-021172.001208.001126.001200.0094000109618900
2016-09-011104.001190.001096.001187.00104800120537100
2016-08-311042.001125.001042.001074.008860096447600
2016-08-301049.001051.001015.001033.001370014187200
2016-08-291030.001045.001009.001037.002210022773700
2016-08-261011.001049.001002.001016.002520025848400
2016-08-251003.001100.001001.001031.008950094058600
2016-08-241003.001003.00991.00998.0057005678200
2016-08-23973.001003.00972.001003.001780017631900
2016-08-22966.00974.00955.00973.001070010333600
2016-08-19951.00969.00950.00951.0080007619400
2016-08-18954.00960.00950.00952.0075007148800
2016-08-17958.00977.00950.00960.0069006618400
2016-08-16982.00982.00960.00963.0094009078900
2016-08-15987.00987.00965.00969.0067006525000
2016-08-12962.00990.00962.00990.0073007150900
2016-08-10950.00960.00950.00953.0062005915200
2016-08-09955.00970.00929.00947.001620015401900
2016-08-08980.00980.00955.00955.001450013959600
2016-08-05988.00991.00978.00980.0080007860100
2016-08-04978.00988.00978.00988.001180011596600
2016-08-03997.001000.00977.00981.002430023980900
2016-08-02995.00995.00982.00988.0058005738200
2016-08-011000.001000.00983.00995.0074007331200
2016-07-29985.001003.00977.00998.002130020916500
2016-07-28982.00992.00977.00985.001130011116300
2016-07-271000.001010.00977.00982.002530025064300
2016-07-261043.001043.00993.00999.004450044805800
2016-07-251100.001112.001050.001054.004510048789000
2016-07-221100.001100.001040.001061.008700092814700
2016-07-211060.001245.001014.001150.00161500183629100
2016-07-201000.001057.00981.001057.004490045719100
2016-07-19994.001024.00970.001019.007240071767200
2016-07-151065.001120.001040.001045.008200088700800
2016-07-14998.001149.00983.001035.00117700125561600
2016-07-131026.001037.00990.001006.002740027736400
2016-07-12982.001015.00980.001000.002530025303300
2016-07-11945.00980.00945.00980.0091008727400
2016-07-08942.00958.00922.00930.001380012950600
2016-07-07995.001006.00954.00954.002490024311400
2016-07-061020.001020.00980.00990.002340023305400
2016-07-051016.001059.001015.001027.003160032604100
2016-07-041080.001082.001001.001005.004270044559500
2016-07-01998.001017.00993.00996.002170021755200
2016-06-301002.001010.00979.00983.0087008634900
2016-06-291001.001007.00971.00973.001660016433400
2016-06-28991.00995.00960.00970.001730016930600
2016-06-27953.00990.00921.00982.003070029609400
2016-06-241038.001038.00800.00920.007080065502400
2016-06-23999.001016.00976.001010.001780017698000
2016-06-221058.001058.00990.00995.003270032921100
2016-06-211050.001067.001040.001050.002960031169200
2016-06-201045.001096.001039.001075.002540027052300
2016-06-171052.001075.001020.001029.003140032874800
2016-06-161101.001134.00999.001012.007350077067200
2016-06-151108.001165.001100.001119.003550040153100
2016-06-141168.001198.001069.001107.0089800100891800
2016-06-131202.001216.001170.001175.006260074528600
2016-06-101232.001270.001188.001240.0091400112570500
2016-06-091305.001320.001211.001233.00121100152095400
2016-06-081366.001384.001282.001301.0099400131166300
2016-06-071365.001466.001330.001383.00306200428221500
2016-06-061305.001380.001287.001379.00144100192222600
2016-06-031275.001345.001265.001345.00226500297494300
2016-06-021244.001307.001225.001245.00137000172948100
2016-06-011235.001312.001221.001272.00139500176973100
2016-05-311276.001328.001256.001265.00299400385726700
2016-05-301081.001279.001080.001241.00315400380173800
2016-05-271085.001114.001050.001070.005330057521300
2016-05-261090.001172.001036.001117.00127900143541300
2016-05-251027.001144.001027.001096.008170086908200
2016-05-241047.001146.001010.001026.00198100215632600
2016-05-23965.001080.00965.001066.00127300132692500

   ※ 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