[3977 札証アンビシャス] フュージョン 日足 時系列データ

[3977 札証アンビシャス] フュージョン (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-221501.001501.001501.001501.00100150100
2017-09-211501.001501.001501.001501.00300450300
2017-09-201504.001504.001499.001500.008001200200
2017-09-191555.001555.001504.001504.00500767400
2017-09-151495.001495.001495.001495.00200299000
2017-09-141495.001495.001495.001495.00100149500
2017-09-131500.001500.001500.001500.0013001950000
2017-09-121476.001500.001476.001500.00500747600
2017-09-111460.001512.001460.001512.0011001646700
2017-09-081500.001509.001461.001490.0015002231700
2017-09-071481.001500.001481.001500.00300448100
2017-09-061481.001500.001481.001500.00500746600
2017-09-051502.001502.001491.001500.009001348700
2017-09-041516.001524.001515.001522.0018002737200
2017-09-011521.001521.001520.001520.009001368600
2017-08-311520.001520.001520.001520.00200304000
2017-08-301522.001522.001520.001520.00200304200
2017-08-291519.001526.001519.001526.007001066400
2017-08-281525.001525.001525.001525.00200305000
2017-08-251525.001525.001525.001525.00400610000
2017-08-241510.001510.001510.001510.00100151000
2017-08-231500.001500.001500.001500.00300450000
2017-08-221500.001505.001500.001505.00400600500
2017-08-211500.001500.001500.001500.009001350000
2017-08-181500.001505.001500.001500.0019002850500
2017-08-171500.001500.001488.001500.0012001796400
2017-08-161482.001501.001482.001500.0010001493100
2017-08-151499.001500.001499.001500.00400599900
2017-08-141500.001500.001500.001500.0012001800000
2017-08-101535.001535.001492.001510.009001360700
2017-08-0900
2017-08-081500.001500.001500.001500.00400600000
2017-08-071500.001505.001500.001505.00300450500
2017-08-0400
2017-08-031499.001499.001499.001499.00100149900
2017-08-0200
2017-08-011500.001500.001480.001480.0023003429000
2017-07-311487.001491.001487.001490.00500744500
2017-07-281500.001501.001500.001500.00500750100
2017-07-271502.001505.001502.001505.00300451200
2017-07-2600
2017-07-251541.001541.001541.001541.00200308200
2017-07-241515.001515.001502.001502.0012001806000
2017-07-211500.001501.001500.001501.00400600200
2017-07-201500.001512.001500.001500.009001352400
2017-07-191491.001500.001491.001500.0011001646300
2017-07-181500.001502.001491.001491.0015002248100
2017-07-141485.001496.001483.001496.009001337200
2017-07-131486.001486.001480.001480.0015002221700
2017-07-121501.001501.001480.001501.0015002237900
2017-07-111499.001501.001499.001501.0011001649700
2017-07-101487.001499.001487.001499.0010001491900
2017-07-071486.001499.001485.001499.009001341200
2017-07-061480.001506.001480.001500.0029004314600
2017-07-051513.001513.001512.001512.00400605000
2017-07-041485.001516.001485.001516.00500745700
2017-07-031500.001500.001481.001481.009001342400
2017-06-301496.001517.001496.001517.009001352500
2017-06-291490.001499.001490.001499.00300448700
2017-06-281492.001492.001490.001490.00600894200
2017-06-271490.001500.001476.001490.0021003127700
2017-06-261500.001500.001486.001487.0013001942700
2017-06-231507.001507.001505.001506.00500753100
2017-06-221502.001502.001471.001499.0011001633000
2017-06-211500.001516.001482.001483.0015002241200
2017-06-201504.001505.001504.001505.00400601900
2017-06-191560.001560.001501.001503.0020003073200
2017-06-161465.001505.001465.001499.0014002093100
2017-06-151460.001482.001460.001461.008001178700
2017-06-141456.001456.001456.001456.00300436800
2017-06-131476.001477.001456.001456.0022003238200
2017-06-121520.001520.001490.001490.0014002101200
2017-06-091490.001490.001482.001482.0011001638200
2017-06-081490.001490.001490.001490.00100149000
2017-06-0700
2017-06-061522.001547.001490.001490.0028004237300
2017-06-051496.001510.001492.001492.0020002999000
2017-06-021475.001481.001474.001480.0010001477300
2017-06-011529.001530.001500.001505.0014002125900
2017-05-311469.001523.001455.001523.0016002376100
2017-05-301509.001509.001469.001469.007001032300
2017-05-291551.001551.001480.001509.0032004814100
2017-05-261481.001599.001481.001511.0040006114400
2017-05-251465.001510.001410.001451.0033004821500
2017-05-241421.001450.001421.001429.0011001584000
2017-05-231460.001490.001410.001425.0016002305100
2017-05-221505.001505.001500.001500.00200300500
2017-05-191488.001488.001480.001480.00200296800
2017-05-181437.001475.001436.001475.007001019300
2017-05-171440.001464.001430.001464.0015002153100
2017-05-161464.001468.001441.001463.0022003194700
2017-05-151498.001521.001470.001494.0016002393100
2017-05-121521.001521.001491.001498.0036005410100
2017-05-111540.001552.001521.001521.0011001697900
2017-05-101527.001529.001500.001500.0013001971300
2017-05-091527.001527.001519.001519.00400608600
2017-05-081528.001528.001498.001499.007001054600
2017-05-021465.001475.001465.001475.00400587000
2017-05-011500.001500.001456.001456.008001178900
2017-04-281535.001536.001499.001509.0016002417400
2017-04-271499.001535.001499.001535.0010001502900
2017-04-261499.001499.001450.001498.0011001629400
2017-04-251450.001450.001420.001420.0012001723700
2017-04-241411.001411.001392.001399.0021002941800
2017-04-211460.001460.001390.001411.0019002683100
2017-04-201365.001435.001331.001430.0051007017000
2017-04-191350.001359.001338.001359.0011001484600
2017-04-181363.001365.001334.001346.0025003376900
2017-04-171388.001405.001350.001350.0042005820700
2017-04-141441.001441.001403.001435.0027003839300
2017-04-131455.001480.001440.001475.0017002477800
2017-04-121580.001590.001483.001485.0032004885800
2017-04-111550.001550.001511.001540.0013001985600
2017-04-101559.001584.001542.001550.0012001869700
2017-04-071665.001665.001587.001639.0020003224600
2017-04-061660.001660.001622.001625.00500818300
2017-04-051661.001669.001636.001669.008001323100
2017-04-041724.001724.001670.001670.0015002536100
2017-04-031716.001800.001716.001724.0040007011600
2017-03-311650.001679.001650.001676.0013002170900
2017-03-301620.001639.001618.001639.007001139300
2017-03-291612.001623.001606.001616.0018002905000
2017-03-281623.001628.001606.001606.0016002586000
2017-03-271680.001680.001620.001660.0014002285900
2017-03-241715.001720.001658.001660.0018003057800
2017-03-231650.001651.001605.001640.0019003085700
2017-03-221596.001700.001596.001660.0057009395400
2017-03-211730.001730.001661.001676.00830014082400
2017-03-171819.001819.001789.001789.0035006304400
2017-03-161811.001834.001811.001827.0023004185200
2017-03-151909.001909.001808.001809.00620011439100
2017-03-141955.001955.001900.001916.0035006694000
2017-03-132025.002029.001951.001957.00610012230700
2017-03-101990.002000.001945.001995.0050009886100
2017-03-091864.002000.001864.001950.00950018369600
2017-03-081880.001880.001822.001864.0046008524800
2017-03-071841.001920.001824.001840.001280023912400
2017-03-062058.002058.001881.001881.001770034130600
2017-03-032099.002100.002000.002020.00910018511000
2017-03-022098.002100.002020.002083.00940019320600
2017-03-012150.002150.001990.002060.002490051152100
2017-02-282410.002410.002181.002184.003120070103100
2017-02-272415.002488.002380.002429.0050600122760800
2017-02-242872.002946.002511.002607.00263300736724800
2017-02-2300

   ※ 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