[3811 HCスタンダード] ビットアイル 日足 時系列データ

[3811 HCスタンダード] ビットアイル (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0881400.0082200.0080500.0081000.0030224532800
2010-10-0781500.0083800.0081500.0081900.0093677256700
2010-10-0680500.0081800.0078100.0081400.0040332212000
2010-10-0578700.0081200.0076200.0079700.001356107677800
2010-10-0478300.0079500.0077100.0077600.0020716154300
2010-10-0179200.0079900.0077900.0079200.0019215148500
2010-09-3080700.0082200.0078800.0078900.0057846633000
2010-09-2978000.0080900.0077700.0080900.0052341612600
2010-09-2878600.0080000.0077500.0078300.0032525646500
2010-09-2777700.0079000.0077300.0078600.0017313478100
2010-09-2478900.0078900.0077100.0077100.0020115638500
2010-09-2279500.0079600.0078500.0078700.0021016635400
2010-09-2177600.0079000.0077400.0078000.0039931203500
2010-09-1778000.0078000.0076600.0076700.0014611262000
2010-09-1678500.0078800.0077000.0077000.0024318872400
2010-09-1579000.0079900.0077700.0078700.0016512997700
2010-09-1479200.0081000.0078800.0079000.0026220940800
2010-09-1379100.0080300.0078500.0078600.0034427274100
2010-09-1080000.0081600.0079000.0080100.0064551966200
2010-09-0976000.0080800.0075000.0080000.00112387322000
2010-09-0878000.0079400.0077500.0078500.0025620127000
2010-09-0779700.0080000.0078400.0079500.0027721935600
2010-09-0678900.0080600.0078200.0080300.0044235182000
2010-09-0375900.0077700.0075500.0077600.0031123733500
2010-09-0274700.0076000.0074300.0074400.0026419855300
2010-09-0175600.0076000.0073300.0073300.0055841577700
2010-08-3178000.0078800.0075400.0075500.0041832301700
2010-08-3078800.0078900.0076400.0078500.0034126571200
2010-08-2775300.0077500.0074100.0077300.0020815725000
2010-08-2673800.0077000.0073800.0075900.0030422921300
2010-08-2575000.0077700.0073500.0073500.0047535998000
2010-08-2477400.0078900.0075000.0076400.0036428026400
2010-08-2379000.0079000.0077800.0077800.0021216603300
2010-08-2079900.0080000.0078700.0078900.0021917358000
2010-08-1979300.0080900.0079200.0080800.0030524412800
2010-08-1880800.0081800.0079200.0079900.0067254064700
2010-08-1779400.0080000.0078200.0078600.001108698500
2010-08-1679800.0080400.0078800.0079100.0018014309200
2010-08-1379000.0080600.0078700.0079900.0018815003500
2010-08-1280800.0080900.0078500.0079500.0037429723900
2010-08-1183100.0083500.0081400.0081500.0033027119000
2010-08-1083500.0084700.0082300.0083400.0049341223700
2010-08-0981500.0081800.0080200.0081500.0025020283800
2010-08-0680000.0081200.0078900.0081000.0019415491800
2010-08-0583000.0083200.0079700.0080100.0032226064100
2010-08-0481500.0082500.0080700.0082000.0016213182900
2010-08-0382500.0083000.0081400.0082000.0018515146500
2010-08-0283700.0084600.0080100.0081200.0047539189700
2010-07-3084700.0084800.0082400.0083100.0040033322600
2010-07-2982100.0085000.0082000.0084500.0043936831300
2010-07-2881900.0083000.0081000.0082200.0031826010900
2010-07-2782200.0083200.0081200.0081800.0027822820700
2010-07-2680800.0081800.0080500.0081800.0016713587100
2010-07-2380100.0081500.0079500.0079900.0042033743700
2010-07-2281400.0081400.0077600.0078500.0055343873400
2010-07-2183300.0084500.0080900.0081300.0029224064000
2010-07-2081200.0083300.0079800.0081800.0046337770400
2010-07-1683300.0084100.0081000.0082500.0054845099900
2010-07-1583800.0085600.0083500.0084800.0049942025100
2010-07-1486500.0087700.0084500.0085400.001420121882800
2010-07-1382400.0087000.0081700.0084500.003795321810200
2010-07-1281900.0083600.0080900.0080900.0088472688900
2010-07-0980000.0080700.0078600.0080100.0061949091000
2010-07-0881300.0081400.0079200.0079200.0063150636000
2010-07-0782000.0082300.0078600.0079100.00108887165700
2010-07-0683100.0083800.0080500.0083500.00118797630300
2010-07-0579600.0084300.0079600.0084100.00116395450100
2010-07-0278100.0080600.0077800.0078500.0062649732500
2010-07-0179400.0079400.0077500.0077800.0042032871000
2010-06-3078100.0081000.0077300.0080900.0060647998000
2010-06-2981000.0082600.0078700.0081900.0093174911500
2010-06-2886000.0087700.0078000.0079700.002848236739200
2010-06-2581700.0084800.0081000.0084500.002532209905700
2010-06-2477800.0082400.0077400.0080400.0076560940200
2010-06-2379200.0080100.0078200.0078300.0053041834700
2010-06-2281000.0081700.0080100.0080100.0057446357000
2010-06-2179000.0081300.0078400.0081300.0080064086700
2010-06-1878200.0079300.0077500.0078100.0068853763900
2010-06-1782100.0083100.0078100.0079000.001607128916900
2010-06-1682400.0086600.0081500.0082200.004821403764900
2010-06-1577800.0079900.0077000.0077900.0090771131500
2010-06-1481000.0081300.0077400.0077400.001810142363700
2010-06-1177700.0081300.0076300.0080600.002704214028400
2010-06-1073000.0076000.0071900.0075200.001744129228300
2010-06-0976600.0076900.0070500.0072200.002439177438200
2010-06-0877900.0080200.0075900.0075900.001877146072400
2010-06-0780800.0083200.0077800.0078000.002600208099100
2010-06-0490500.0091100.0083900.0085000.005779507551100
2010-06-0389600.0092800.0087400.0092700.002189198592000
2010-06-0285200.0091200.0085100.0086800.001425125836700
2010-06-0191000.0091000.0086600.0088000.001396123679600
2010-05-3186000.0091200.0085600.0091200.001185105551400
2010-05-2886600.0088000.0081800.0085400.001256106606800
2010-05-2776000.0084700.0076000.0084700.00111490459000
2010-05-2680000.0081000.0073700.0078300.00109785474200
2010-05-2583000.0083000.0074000.0077000.001528119898200
2010-05-2484000.0085400.0081800.0083600.0073461174700
2010-05-2181500.0086000.0081200.0082600.001651136548700
2010-05-2088700.0092200.0086100.0086400.0084575273900
2010-05-1989700.0091800.0082200.0091600.002333205100600
2010-05-1894000.0096400.0087500.0091900.002090192149400
2010-05-1792300.00100500.0086400.0091100.003462327340100
2010-05-1491800.0094400.0091600.0093800.0098691897400
2010-05-1392000.0096200.0091300.0094700.002316217787400
2010-05-1287000.0092000.0086700.0089800.001577140728300
2010-05-1190600.0091600.0084500.0086100.001445128332100
2010-05-1086000.0091500.0086000.0089500.001484132604500
2010-05-0788000.0090100.0084000.0087400.002213193770700
2010-05-0693500.0097400.0093200.0094000.001384131864100
2010-04-3099900.00100000.0097600.0097800.0090689584300
2010-04-2897800.00103000.0096900.0098600.001973196480300
2010-04-27103000.00104600.0099100.0099800.002424244993200
2010-04-26107000.00107300.00101500.00104100.003380354847400
2010-04-23106000.00106900.00100000.00104500.007810813348500
2010-04-2295000.00104900.0093100.00104900.006994688359800
2010-04-2192000.0098500.0091200.0097000.005809551591000
2010-04-2095000.00100800.0086600.0089100.009528918104300
2010-04-1988800.0095500.0088600.0092100.002528234352100
2010-04-1694900.0094900.0090600.0091400.002310212962800
2010-04-1594000.0095600.0090600.0094000.003179297315700
2010-04-1492800.0095800.0090800.0093600.005180481848700
2010-04-1393800.0098700.0088200.0090000.009825918156000
2010-04-1283900.0095000.0081500.0090100.00139551239509600
2010-04-0980000.0084800.0079900.0080500.004118336082500
2010-04-0879400.0080300.0078400.0079900.002298183485500
2010-04-0779500.0080700.0079200.0079900.001628130096500
2010-04-0682500.0082600.0078900.0080000.002498200530100
2010-04-0582900.0087900.0079500.0082500.004165349652900
2010-04-0280000.0081700.0079200.0080900.00120697116200
2010-04-0179900.0080900.0077600.0080000.0051841171500
2010-03-3177900.0082900.0077300.0078800.001447116646900
2010-03-3078000.0078500.0076700.0077300.0053141272000
2010-03-2977900.0079900.0076500.0076500.00120794165200
2010-03-2680100.0080200.0075100.0075700.00123995254500
2010-03-2584000.0084300.0076600.0079300.002775220497200
2010-03-2487000.0087800.0082300.0083900.002850242460200
2010-03-2384400.0086500.0081000.0084500.003834323476300
2010-03-1980000.0088700.0079700.0086500.007005588446400
2010-03-1876000.0080000.0075200.0077500.002233172912400
2010-03-1773700.0078500.0073200.0077800.002770210002500
2010-03-1675700.0080400.0073100.0073100.003647282556100
2010-03-1574400.0076400.0072200.0074200.00104577975400
2010-03-1273100.0073500.0071500.0072900.0039928876100
2010-03-1171800.0076000.0070400.0074100.00126292709000
2010-03-1073900.0074000.0069700.0069700.0074453235300
2010-03-0974300.0074900.0071700.0074600.00102575132800
2010-03-0880000.0080700.0071200.0072800.004248323841400
2010-03-0568000.0075000.0067200.0075000.004124302385100
2010-03-0466500.0069000.0064300.0065000.0077351140200
2010-03-0364500.0066500.0063500.0066500.0041727103200
2010-03-0267000.0067000.0063200.0065100.0041026747700
2010-03-0163900.0067000.0063200.0066900.0065342756700
2010-02-2661700.0063300.0061000.0062800.0049731157500
2010-02-2562500.0063500.0060500.0060800.0016510188100
2010-02-2463200.0063500.0061100.0061500.0024215024400
2010-02-2361100.0065000.0060600.0064200.0061338852400
2010-02-2259100.0061800.0059100.0061200.001297823600
2010-02-1961000.0061000.0057600.0058500.001126629200
2010-02-1861800.0061800.0060000.0061400.00965849100
2010-02-1758900.0062400.0058500.0062000.0025915739300
2010-02-1658500.0058700.0058000.0058700.00311805700
2010-02-1558700.0059000.0058200.0058500.00452640200
2010-02-1257900.0058500.0057900.0058500.00281631300
2010-02-1058400.0058500.0057000.0057500.00392257700
2010-02-0957000.0058100.0056500.0058100.00754277100
2010-02-0857000.0057800.0057000.0057200.00281598400
2010-02-0557200.0058500.0057200.0057900.00885046900
2010-02-0458500.0059000.0057000.0059000.001166677400
2010-02-0359800.0060900.0058000.0058900.0020912469700
2010-02-0256700.0057800.0056100.0056800.00693913100
2010-02-0156300.0057800.0056100.0057300.001186677400
2010-01-2958100.0059500.0057500.0058200.0020712185700
2010-01-2856400.0058000.0056400.0056800.00683877100
2010-01-2756200.0056200.0055000.0055500.00905025400
2010-01-2660000.0060100.0056100.0056100.0035220266100
2010-01-2564500.0064500.0060500.0060500.0033720816900
2010-01-2263600.0064500.0062600.0064500.0028318002400
2010-01-2162100.0063900.0061900.0063700.0024915708600
2010-01-2064000.0064000.0062600.0064000.0023314814900
2010-01-1966400.0066400.0063300.0064000.0045429245600
2010-01-1863800.0066000.0063500.0065900.0042827692800
2010-01-1563300.0063900.0061300.0063900.0056235424400
2010-01-1461800.0064100.0061700.0063100.0094859790000
2010-01-1360100.0062000.0060000.0061400.0027316741100
2010-01-1258800.0061600.0058800.0060900.0043025903700
2010-01-0859200.0059600.0058400.0058700.001468633200
2010-01-0759300.0060100.0058200.0059200.0019811725300
2010-01-0659300.0060400.0058800.0059300.0029817806100
2010-01-0560100.0061200.0058200.0058300.0038222961200
2010-01-0457200.0059600.0057200.0059200.0023313565100
2009-12-3056500.0057000.0056400.0056900.001257078400
2009-12-2957200.0057300.0056300.0056300.001759942500
2009-12-2856500.0057500.0056400.0057000.0069039263400
2009-12-2557500.0057500.0056400.0056400.001599063900
2009-12-2456500.0057700.0056500.0057100.0023113209600
2009-12-2257400.0057600.0056100.0056700.001478337100
2009-12-2157100.0057800.0056300.0057800.001327530900
2009-12-1856900.0057200.0056400.0057200.00593351700
2009-12-1757900.0058000.0056000.0056900.0029016458800
2009-12-1657500.0058100.0057300.0057900.0035220264700
2009-12-1556200.0057900.0056200.0057800.001609151900
2009-12-1456800.0057100.0054600.0056000.0061134010700
2009-12-1155800.0056000.0053000.0056000.0050727709500
2009-12-1058500.0058500.0053100.0056800.0064535991500
2009-12-0958000.0058700.0057300.0057800.0026515332600
2009-12-0859300.0061400.0057700.0058800.0063537927500
2009-12-0757600.0059000.0057100.0057600.0044225509600
2009-12-0458000.0058000.0055100.0058000.00135578198300
2009-12-0351900.0053800.0051900.0053000.001105783200
2009-12-0251500.0053000.0051200.0052300.001065487900
2009-12-0149450.0052500.0048650.0052500.001396961100
2009-11-3050500.0050500.0049950.0050000.00552761450
2009-11-2749200.0051500.0049200.0050500.00793934000
2009-11-2652000.0052000.0050800.0051000.001015187200
2009-11-2552500.0052900.0052000.0052900.001196232100
2009-11-2451300.0052500.0050900.0051000.00402052700
2009-11-2050000.0053400.0049900.0052500.001196142400
2009-11-1947550.0052000.0047550.0050100.0033316666300
2009-11-1850200.0050700.0048200.0048350.0020910371800
2009-11-1752000.0053000.0051700.0051700.0054328516600
2009-11-1656600.0057000.0052800.0053500.0031917411500
2009-11-1357700.0058000.0056800.0057600.00995667900
2009-11-1259000.0059200.0058000.0058200.00724222200
2009-11-1159100.0060300.0058500.0059400.00925449700
2009-11-1061200.0062200.0060000.0060000.001016202700
2009-11-0960400.0061500.0060100.0060900.001559441000
2009-11-0660100.0060900.0059200.0059900.001307792000
2009-11-0559000.0059600.0058200.0059600.00865060400
2009-11-0457800.0059500.0057100.0059100.001297544300
2009-11-0257100.0057600.0056000.0056900.001749905500
2009-10-3058600.0059500.0058200.0059000.001207063200
2009-10-2958500.0058500.0057600.0058400.001418197500
2009-10-2859500.0060000.0058700.0059400.0024614604900
2009-10-2761400.0061400.0059500.0059900.0022313468400
2009-10-2663000.0063500.0061300.0061900.0016810403400
2009-10-2364100.0064100.0062500.0062500.00845351800
2009-10-2264000.0064000.0062800.0063500.00533363500
2009-10-2162700.0064900.0062400.0064000.0019612559500
2009-10-2063500.0063500.0062600.0062700.00805044100
2009-10-1964000.0064000.0063800.0064000.00654159800
2009-10-1664800.0065000.0064000.0064000.00795085600
2009-10-1567000.0067800.0064800.0064800.0018712318300
2009-10-1466400.0067000.0066000.0066800.001006653900
2009-10-1365900.0066400.0065800.0065900.00543561300
2009-10-0965100.0066400.0065100.0065800.0018211971000
2009-10-0863400.0064800.0063400.0064800.001016508100
2009-10-0762900.0063000.0061500.0063000.00925751900
2009-10-0662000.0062800.0061000.0062800.0018211219600
2009-10-0564600.0065000.0062000.0062000.0019312213700
2009-10-0265900.0065900.0063900.0063900.001509691500

   ※ 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