[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 
2017-09-2215:003480.003480.003480.003480.002350081780000
2017-09-2214:003455.003490.003455.003485.00155800542053000
2017-09-2213:003465.003465.003450.003460.00116900404249000
2017-09-2212:003460.003470.003455.003460.0052800182711000
2017-09-2211:003465.003465.003450.003460.0046200159806000
2017-09-2210:003460.003470.003445.003465.00132000456259000
2017-09-2209:003480.003520.003450.003460.003254001135945000
2017-09-2115:003480.003480.003480.003480.0035600123888000
2017-09-2114:003485.003495.003475.003485.00147200512785500
2017-09-2113:003485.003485.003475.003485.0078500273317000
2017-09-2112:003470.003485.003465.003480.0076200264755500
2017-09-2111:003465.003480.003465.003475.0043400150719000
2017-09-2110:003475.003480.003455.003465.00119000412566500
2017-09-2109:003465.003500.003460.003475.00214200744593500
2017-09-2015:003470.003470.003470.003470.0048300167601000
2017-09-2014:003465.003475.003445.003475.00267600925759500
2017-09-2013:003505.003510.003455.003465.003547001235753500
2017-09-2012:003520.003525.003500.003505.0075300264388000
2017-09-2011:003525.003525.003505.003510.0058700206240000
2017-09-2010:003560.003570.003520.003525.00133500473387500
2017-09-2009:003495.003570.003490.003565.00276200974087500
2017-09-1915:003525.003525.003525.003525.0060500213262500
2017-09-1914:003510.003535.003510.003530.00187700661475000
2017-09-1913:003505.003525.003500.003505.0064100225181500
2017-09-1912:003500.003520.003500.003500.0095900336237000
2017-09-1911:003515.003520.003500.003505.0053100186374000
2017-09-1910:003520.003530.003505.003515.00128600452690000
2017-09-1909:003550.003550.003495.003520.00267300940885000
2017-09-1515:003525.003525.003525.003525.0093800330645000
2017-09-1514:003535.003545.003525.003530.00153400542270500
2017-09-1513:003535.003540.003520.003535.0058200205442000
2017-09-1512:003510.003545.003510.003535.0076800270544000
2017-09-1511:003505.003520.003505.003515.0059500209047000
2017-09-1510:003515.003520.003495.003505.00152900536464000
2017-09-1509:003520.003575.003510.003515.00155700549074000
2017-09-1415:003545.003545.003545.003545.002480087916000
2017-09-1414:003560.003565.003540.003545.00128500456162500
2017-09-1413:003555.003565.003530.003560.0098800350536500
2017-09-1412:003545.003555.003535.003550.0069600246634000
2017-09-1411:003560.003570.003545.003555.0049900177525000
2017-09-1410:003585.003585.003560.003565.0093500333990500
2017-09-1409:003540.003600.003540.003585.00201500720676500
2017-09-1315:003540.003540.003540.003540.0036300128502000
2017-09-1314:003550.003570.003540.003545.00211900752270000
2017-09-1313:003550.003570.003525.003550.00190200674216500
2017-09-1312:003585.003585.003535.003545.00164200584761500
2017-09-1311:003595.003595.003570.003580.0052400187596000
2017-09-1310:003605.003610.003580.003595.00113200406738000
2017-09-1309:003640.003650.003585.003605.00268600970342500
2017-09-1215:003615.003615.003615.003615.0042800154722000
2017-09-1214:003615.003620.003605.003615.00157400568372500
2017-09-1213:003610.003625.003600.003610.0094800342671000
2017-09-1212:003615.003630.003600.003605.0047600171922000
2017-09-1211:003625.003635.003605.003615.0064000231752500
2017-09-1210:003595.003630.003570.003625.00141900511460500
2017-09-1209:003610.003630.003570.003600.002898001043622000
2017-09-1115:003570.003570.003570.003570.0045600162792000
2017-09-1114:003575.003585.003560.003565.00224400800629000
2017-09-1113:003585.003600.003570.003570.00157600564854000
2017-09-1112:003575.003595.003575.003590.0061900221777500
2017-09-1111:003580.003595.003575.003575.0053500191760500
2017-09-1110:003590.003625.003575.003585.00261500942112500
2017-09-1109:003525.003590.003500.003590.003526001249206000
2017-09-0815:003460.003460.003460.003460.0033900117294000
2017-09-0814:003470.003470.003440.003465.00245100847482500
2017-09-0813:003450.003480.003450.003480.0098300340050000
2017-09-0812:003465.003470.003445.003445.0097800338153000
2017-09-0811:003465.003470.003455.003460.0029800103133000
2017-09-0810:003465.003475.003450.003465.00114500396213000
2017-09-0809:003450.003505.003445.003465.004359001512629000
2017-09-0715:003490.003490.003490.003490.0039400137506000
2017-09-0714:003535.003535.003480.003485.005190001815709000
2017-09-0713:003545.003560.003500.003535.003754001324691500
2017-09-0712:003595.003605.003545.003545.00180400643907500
2017-09-0711:003620.003620.003565.003590.00239000858786500
2017-09-0710:003645.003660.003610.003620.00189100686482500
2017-09-0709:003665.003675.003620.003645.00269400983442500
2017-09-0615:003675.003675.003675.003675.0058400214620000
2017-09-0614:003690.003695.003675.003680.00224500826676500
2017-09-0613:003665.003695.003640.003690.00167500614447000
2017-09-0612:003640.003665.003635.003660.00106100387423500
2017-09-0611:003620.003640.003615.003635.0053700194775000
2017-09-0610:003575.003635.003570.003620.00243200877396500
2017-09-0609:003475.003625.003475.003575.004798001701616000
2017-09-0515:003590.003590.003590.003590.0038900139651000
2017-09-0514:003600.003605.003580.003590.00228600820752000
2017-09-0513:003620.003645.003580.003605.003256001175436500
2017-09-0512:003600.003625.003580.003625.00231000831043500
2017-09-0511:003630.003630.003590.003600.00253300914789000
2017-09-0510:003695.003705.003620.003625.00263100963869500
2017-09-0509:003705.003755.003690.003695.002855001062206000
2017-09-0415:003720.003720.003720.003720.0030200112344000
2017-09-0414:003730.003735.003715.003715.00143700535177000
2017-09-0413:003725.003735.003715.003730.00101400377521500
2017-09-0412:003740.003750.003725.003725.00124800466603000
2017-09-0411:003735.003745.003725.003740.0056900212654000
2017-09-0410:003740.003740.003685.003735.003155001173517500
2017-09-0409:003840.003840.003740.003740.005560002103507000
2017-09-0115:003855.003855.003855.003855.0034700133768500
2017-09-0114:003840.003865.003830.003860.00243400937596500
2017-09-0113:003860.003870.003835.003840.00160700619111500
2017-09-0112:003870.003870.003850.003860.00122500472821500
2017-09-0111:003860.003880.003860.003870.00110600428106000
2017-09-0110:003840.003870.003820.003865.00180900695349000
2017-09-0109:003890.003915.003830.003840.006017002331093500
2017-08-3115:003835.003835.003835.003835.0055900214376500
2017-08-3114:003800.003840.003795.003835.003699001412992500
2017-08-3113:003800.003815.003795.003800.00176600672186500
2017-08-3112:003795.003810.003790.003800.0073400278774500
2017-08-3111:003815.003820.003790.003795.0074200282057500
2017-08-3110:003780.003820.003770.003815.00218600830528500
2017-08-3109:003780.003795.003765.003775.00238600902614000
2017-08-3015:003760.003760.003760.003760.0041100154536000
2017-08-3014:003795.003800.003750.003755.003324001253208500
2017-08-3013:003775.003795.003775.003795.00126400478577500
2017-08-3012:003825.003835.003760.003775.004338001644555000
2017-08-3011:003835.003840.003825.003835.0064300246318000
2017-08-3010:003840.003845.003820.003830.00156100598145500
2017-08-3009:003830.003870.003810.003840.006255002405681500
2017-08-2915:003775.003775.003775.003775.0028100106077500
2017-08-2914:003750.003785.003745.003780.003414001287520000
2017-08-2913:003775.003795.003745.003750.00258900977896500
2017-08-2912:003750.003785.003745.003770.00231000870434000
2017-08-2911:003710.003750.003710.003745.00116900436123500
2017-08-2910:003710.003720.003695.003710.00108700402764500
2017-08-2909:003705.003760.003685.003710.005868002178294500
2017-08-2815:003765.003765.003765.003765.0056300211969500
2017-08-2814:003745.003765.003730.003760.002743001028080000
2017-08-2813:003760.003760.003730.003740.00172500645563500
2017-08-2812:003775.003775.003735.003760.00191600720383000
2017-08-2811:003795.003800.003745.003760.00247800935424500
2017-08-2810:003860.003880.003795.003800.003419001310095500
2017-08-2809:003790.003865.003780.003865.0010704004088156000
2017-08-2515:003705.003705.003705.003705.0082100304180500
2017-08-2514:003695.003710.003690.003705.003652001351518000
2017-08-2513:003665.003710.003660.003690.003876001428174500
2017-08-2512:003630.003670.003625.003670.004352001587636000
2017-08-2511:003610.003620.003600.003620.00131000473319000
2017-08-2510:003630.003630.003590.003615.002908001050629500
2017-08-2509:003560.003660.003560.003635.0010861003916783000
2017-08-2415:003560.003560.003560.003560.00234200833752000
2017-08-2414:003580.003590.003560.003565.004219001506428500
2017-08-2413:003590.003595.003560.003580.003598001286368500
2017-08-2412:003595.003610.003590.003590.00216300778148000
2017-08-2411:003600.003605.003580.003595.00113000406241000
2017-08-2410:003590.003625.003590.003595.003930001416895500
2017-08-2409:003535.003595.003535.003590.006532002325684500
2017-08-2315:003595.003595.003595.003595.0047800171841000
2017-08-2314:003590.003610.003570.003595.006919002484719000
2017-08-2313:003530.003605.003525.003590.004296001532234000
2017-08-2312:003510.003540.003510.003530.00103800365951000
2017-08-2311:003525.003535.003520.003520.0052700185795000
2017-08-2310:003500.003540.003495.003525.003400001196423500
2017-08-2309:003515.003515.003475.003495.00155800544131000
2017-08-2215:003490.003490.003490.003490.001840064216000
2017-08-2214:003495.003495.003480.003495.0094500329736500
2017-08-2213:003500.003505.003485.003495.0065000227180000
2017-08-2212:003505.003510.003495.003505.0080100280622500
2017-08-2211:003505.003520.003500.003515.0042700149853000
2017-08-2210:003500.003520.003500.003510.00100000350889000
2017-08-2209:003480.003505.003460.003495.00195500681117500
2017-08-2115:003475.003475.003475.003475.002400083400000
2017-08-2114:003475.003480.003455.003475.00181400629399000
2017-08-2113:003480.003480.003470.003475.0063600221014500
2017-08-2112:003480.003485.003475.003480.0036700127756000
2017-08-2111:003480.003480.003465.003465.0038100132225000
2017-08-2110:003475.003495.003470.003475.0096800337045000
2017-08-2109:003500.003530.003470.003480.00186600652883500
2017-08-1815:003500.003500.003500.003500.0031600110600000
2017-08-1814:003500.003515.003500.003505.00134500471523000
2017-08-1813:003515.003520.003500.003505.0098100344333500
2017-08-1812:003485.003520.003485.003520.0087700307109500
2017-08-1811:003485.003490.003475.003475.002140074544000
2017-08-1810:003470.003495.003470.003485.0054900191011500
2017-08-1809:003450.003475.003435.003470.00148000511272500

   ※ 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