[4587 東証1部] ペプチドリーム 1時間足 時系列データ

[4587 東証1部] ペプチドリーム (医薬品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2115:003680.003680.003680.003680.0060000220800000
2017-11-2114:003695.003695.003660.003680.00244300898159500
2017-11-2113:003715.003715.003680.003690.00182000673342000
2017-11-2112:003665.003735.003660.003715.005373001985019500
2017-11-2111:003655.003660.003640.003655.0054500199037500
2017-11-2110:003665.003680.003620.003660.00232400848578500
2017-11-2109:003640.003670.003615.003665.003528001285420500
2017-11-2015:003635.003635.003635.003635.0074000268990000
2017-11-2014:003650.003665.003630.003635.003421001246582000
2017-11-2013:003665.003680.003640.003645.003152001154057000
2017-11-2012:003630.003680.003625.003665.004819001762344000
2017-11-2011:003595.003640.003595.003635.00184400667928000
2017-11-2010:003615.003640.003570.003600.005293001912003000
2017-11-2009:003495.003625.003465.003615.008264002942704000
2017-11-1715:003520.003520.003520.003520.0075500265760000
2017-11-1714:003475.003530.003470.003525.004973001741555500
2017-11-1713:003435.003480.003435.003470.00233700809208500
2017-11-1712:003500.003500.003430.003430.00254600881436500
2017-11-1711:003520.003520.003485.003500.00155700544863000
2017-11-1710:003490.003575.003460.003520.008297002929802500
2017-11-1709:003500.003560.003430.003485.0014776005165289000
2017-11-1615:003240.003240.003240.003240.0052200169128000
2017-11-1614:003260.003265.003240.003240.00183500596799500
2017-11-1613:003235.003265.003230.003260.00108200351423000
2017-11-1612:003215.003250.003215.003235.0079200255989500
2017-11-1611:003195.003215.003195.003205.0035700114462000
2017-11-1610:003185.003215.003180.003195.00129300413508500
2017-11-1609:003165.003215.003130.003180.00214300679177000
2017-11-1515:003185.003185.003185.003185.0046500148102500
2017-11-1514:003190.003210.003170.003180.00242600774070500
2017-11-1513:003175.003205.003165.003185.00156300497877000
2017-11-1512:003250.003255.003170.003170.00192000615981500
2017-11-1511:003240.003250.003225.003250.0056500182849500
2017-11-1510:003260.003260.003230.003245.00170300552585000
2017-11-1509:003230.003335.003225.003265.005656001858925500
2017-11-1415:003215.003215.003215.003215.0090100289671500
2017-11-1414:003250.003255.003215.003220.003324001073504500
2017-11-1413:003250.003260.003245.003255.00214700698341500
2017-11-1412:003265.003265.003240.003245.00176700575112500
2017-11-1411:003215.003235.003210.003235.0089800289468000
2017-11-1410:003275.003275.003210.003215.00162200526439500
2017-11-1409:003205.003290.003185.003270.006898002234262500
2017-11-1315:003135.003135.003135.003135.0076400239514000
2017-11-1314:003115.003140.003115.003130.00262000820376000
2017-11-1313:003105.003120.003100.003115.00113400352737000
2017-11-1312:003090.003110.003090.003110.00139100431465000
2017-11-1311:003085.003090.003065.003090.00181400558057000
2017-11-1310:003100.003120.003085.003085.00210300653145500
2017-11-1309:003200.003210.003065.003100.007737002420190000
2017-11-1015:003230.003230.003230.003230.0057400185402000
2017-11-1014:003235.003255.003225.003235.004051001311777000
2017-11-1013:003235.003245.003225.003235.00198800643086000
2017-11-1012:003235.003250.003230.003230.00119900388421000
2017-11-1011:003245.003245.003220.003235.00150400485579000
2017-11-1010:003255.003285.003240.003240.00213800696555000
2017-11-1009:003305.003330.003225.003255.004872001594510000
2017-11-0915:003330.003330.003330.003330.0074200247086000
2017-11-0914:003330.003335.003285.003330.007295002417364500
2017-11-0913:003370.003370.003310.003330.005415001808039500
2017-11-0912:003375.003380.003355.003370.00254000855738500
2017-11-0911:003400.003410.003370.003375.00139200471465500
2017-11-0910:003460.003465.003340.003400.007004002377623000
2017-11-0909:003480.003485.003430.003460.007361002548779500
2017-11-0815:003535.003535.003535.003535.0045500160842500
2017-11-0814:003550.003550.003530.003535.00120400426011500
2017-11-0813:003560.003565.003550.003550.0091400325044500
2017-11-0812:003570.003570.003550.003560.0044800159610500
2017-11-0811:003545.003560.003540.003560.002060073116000
2017-11-0810:003545.003545.003525.003545.0084600299001500
2017-11-0809:003560.003580.003530.003540.00155800553987500
2017-11-0715:003590.003590.003590.003590.002320083288000
2017-11-0714:003575.003595.003575.003590.00247400887086500
2017-11-0713:003560.003580.003555.003575.0070900253041000
2017-11-0712:003555.003565.003550.003560.0043500154780000
2017-11-0711:003565.003575.003555.003565.0042900152915000
2017-11-0710:003545.003575.003545.003560.0093600333503000
2017-11-0709:003515.003545.003505.003545.00160700565938500
2017-11-0615:003550.003550.003550.003550.0040300143065000
2017-11-0614:003515.003560.003510.003550.00129100456564000
2017-11-0613:003530.003535.003515.003515.0063000222271000
2017-11-0612:003525.003535.003525.003535.0038200134787500
2017-11-0611:003545.003545.003520.003520.0042900151412500
2017-11-0610:003550.003555.003540.003545.0062200220552000
2017-11-0609:003560.003565.003535.003555.00127300452559500
2017-11-0215:003555.003555.003555.003555.002500088875000
2017-11-0214:003550.003560.003540.003555.00135700481995000
2017-11-0213:003550.003565.003535.003550.0079500282048000
2017-11-0212:003555.003555.003545.003550.0073200259926500
2017-11-0211:003570.003575.003550.003550.0059200210672000
2017-11-0210:003570.003580.003565.003575.0046300165298000
2017-11-0209:003600.003600.003565.003575.00136700489506000
2017-11-0115:003585.003585.003585.003585.0035900128701500
2017-11-0114:003580.003595.003575.003585.00107800386779000
2017-11-0113:003575.003580.003565.003580.0079100282796500
2017-11-0112:003590.003590.003570.003580.0047000168327500
2017-11-0111:003580.003595.003580.003590.0050500181207000
2017-11-0110:003570.003590.003570.003585.0067800242775000
2017-11-0109:003595.003600.003545.003570.00150500537016000
2017-10-3115:003590.003590.003590.003590.0051200183808000
2017-10-3114:003580.003595.003575.003585.00178500639889500
2017-10-3113:003580.003590.003575.003585.00151000541095500
2017-10-3112:003585.003590.003570.003580.00108400388255500
2017-10-3111:003580.003590.003580.003590.0081800293355500
2017-10-3110:003555.003580.003555.003580.00134800480881000
2017-10-3109:003490.003560.003490.003555.00274900969502500
2017-10-3015:003500.003500.003500.003500.00208400729400000
2017-10-3014:003485.003495.003475.003490.00186500649694500
2017-10-3013:003510.003510.003485.003490.00123700432546000
2017-10-3012:003515.003515.003505.003510.0037200130650500
2017-10-3011:003525.003525.003510.003510.002750096687500
2017-10-3010:003510.003530.003510.003525.0050900179190000
2017-10-3009:003530.003530.003500.003510.00105900372614500
2017-10-2715:003530.003530.003530.003530.002700095310000
2017-10-2714:003540.003540.003525.003530.0089900317367000
2017-10-2713:003545.003545.003530.003540.0043300153221500
2017-10-2712:003545.003555.003540.003545.0052500186308000
2017-10-2711:003535.003540.003530.003530.002340082769000
2017-10-2710:003535.003550.003530.003540.0061800218693000
2017-10-2709:003505.003535.003495.003535.0098400345387000
2017-10-2615:003505.003505.003505.003505.001720060286000
2017-10-2614:003515.003515.003495.003510.0075200263623000
2017-10-2613:003510.003515.003505.003515.0036600128503500
2017-10-2612:003500.003510.003490.003510.0048300169237000
2017-10-2611:003490.003495.003485.003485.001750061100000
2017-10-2610:003475.003490.003475.003490.0084200293287000
2017-10-2609:003505.003520.003470.003475.00242700848220000
2017-10-2515:003520.003520.003520.003520.0043500153120000
2017-10-2514:003540.003545.003515.003520.00157500555163500
2017-10-2513:003560.003565.003530.003540.00107600381621000
2017-10-2512:003560.003565.003550.003560.0060600215612500
2017-10-2511:003555.003565.003555.003555.0030400108191500
2017-10-2510:003595.003595.003560.003560.0094800338640000
2017-10-2509:003600.003610.003575.003595.00175800631074500
2017-10-2415:003615.003615.003615.003615.0055600200994000
2017-10-2414:003595.003625.003585.003620.003422001234949500
2017-10-2413:003575.003595.003575.003595.00186700669466000
2017-10-2412:003555.003585.003550.003575.00127900455993000
2017-10-2411:003535.003555.003530.003555.0074000262202000
2017-10-2410:003530.003540.003520.003535.0081900289111000
2017-10-2409:003480.003535.003465.003535.00205400720226000
2017-10-2315:003475.003475.003475.003475.002570089307500
2017-10-2314:003480.003490.003470.003475.00108900378880000
2017-10-2313:003485.003495.003475.003485.0063800222314500
2017-10-2312:003480.003485.003465.003480.002800097284000
2017-10-2311:003475.003475.003455.003465.0070600244508500
2017-10-2310:003485.003490.003470.003475.0055600193542500
2017-10-2309:003495.003495.003465.003485.0098600343050000
2017-10-2015:003475.003475.003475.003475.0029900103902500
2017-10-2014:003480.003480.003465.003480.0094600328465000
2017-10-2013:003480.003490.003480.003480.0054100188551000
2017-10-2012:003485.003500.003480.003485.002250078477000
2017-10-2011:003485.003500.003485.003490.0029100101657500
2017-10-2010:003485.003500.003485.003485.0057500200694500
2017-10-2009:003450.003485.003445.003485.00153800533594000
2017-10-1915:003480.003480.003480.003480.0028900100572000
2017-10-1914:003470.003485.003460.003480.0099100344064000
2017-10-1913:003500.003500.003460.003470.00130500453718500
2017-10-1912:003500.003510.003495.003505.0055100192856000
2017-10-1911:003505.003515.003505.003515.001650057894500
2017-10-1910:003505.003515.003500.003500.0030000105231000
2017-10-1909:003525.003525.003495.003505.0077900273549500
2017-10-1815:003525.003525.003525.003525.002380083895000
2017-10-1814:003525.003535.003515.003525.0093700330692000
2017-10-1813:003520.003530.003520.003525.0031100109624000
2017-10-1812:003515.003525.003515.003520.002830099543000
2017-10-1811:003525.003530.003520.003520.002110074335500
2017-10-1810:003530.003535.003525.003525.0036100127506000
2017-10-1809:003495.003535.003495.003530.00126400444235000
2017-10-1715:003495.003495.003495.003495.0037900132460500
2017-10-1714:003495.003500.003490.003490.0056100195997000
2017-10-1713:003490.003505.003490.003495.0049000171347500
2017-10-1712:003495.003500.003485.003490.0068500239296500
2017-10-1711:003520.003520.003495.003500.00105500370077000
2017-10-1710:003525.003530.003515.003520.0049600174733000
2017-10-1709:003565.003565.003520.003525.00207200733508000

   ※ 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