[5017 東証1部] 富士石油 1時間足 時系列データ

[5017 東証1部] 富士石油 (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-1715:00528.00528.00528.00528.003530018638400
2017-11-1714:00525.00529.00524.00527.00485300255445700
2017-11-1713:00530.00532.00524.00525.0017570092565400
2017-11-1712:00531.00534.00529.00531.005630029910400
2017-11-1711:00531.00533.00528.00533.005740030473800
2017-11-1710:00536.00537.00530.00531.008880047318900
2017-11-1709:00532.00547.00532.00536.0018130097297500
2017-11-1615:00522.00522.00522.00522.002200011484000
2017-11-1614:00525.00528.00522.00523.0011850062142800
2017-11-1613:00517.00526.00517.00526.007260037839500
2017-11-1612:00516.00521.00516.00518.006890035686500
2017-11-1611:00519.00520.00517.00518.005560028832600
2017-11-1610:00521.00522.00518.00519.0012250063728800
2017-11-1609:00523.00529.00519.00521.0016050083896900
2017-11-1515:00529.00529.00529.00529.006940036712600
2017-11-1514:00527.00532.00526.00530.00242500128361600
2017-11-1513:00527.00533.00527.00528.0016240086203700
2017-11-1512:00529.00532.00519.00526.0015570081606200
2017-11-1511:00529.00532.00527.00530.009460050024900
2017-11-1510:00538.00538.00529.00529.0016550087989800
2017-11-1509:00529.00549.00529.00538.00244000131336400
2017-11-1415:00538.00538.00538.00538.002760014848800
2017-11-1414:00541.00543.00536.00539.00306900165607100
2017-11-1413:00543.00546.00540.00541.0014960081201800
2017-11-1412:00543.00546.00542.00543.007570041154500
2017-11-1411:00544.00545.00542.00545.003640019796000
2017-11-1410:00549.00549.00542.00545.0010520057356900
2017-11-1409:00537.00549.00537.00549.00222400120710600
2017-11-1315:00545.00545.00545.00545.004500024525000
2017-11-1314:00545.00547.00542.00544.00256300139532400
2017-11-1313:00544.00547.00543.00546.0015080082155900
2017-11-1312:00545.00546.00543.00543.008970048819500
2017-11-1311:00541.00545.00541.00545.008400045616800
2017-11-1310:00529.00541.00527.00540.00207300110692100
2017-11-1309:00534.00537.00527.00529.0016390087125000
2017-11-1015:00537.00537.00537.00537.007080038019600
2017-11-1014:00522.00540.00521.00539.00514500272023500
2017-11-1013:00512.00523.00512.00522.00278100144197700
2017-11-1012:00505.00516.00505.00513.0018270093187800
2017-11-1011:00498.00505.00498.00505.007630038356200
2017-11-1010:00502.00502.00496.00498.0012640063108600
2017-11-1009:00481.00505.00481.00502.00356900176652900
2017-11-0915:00489.00489.00489.00489.002160010562400
2017-11-0914:00490.00490.00481.00488.0015140073587700
2017-11-0913:00494.00495.00490.00491.007000034515400
2017-11-0912:00488.00494.00488.00493.006900033910100
2017-11-0911:00486.00490.00485.00489.002820013731300
2017-11-0910:00484.00489.00484.00486.007610037039700
2017-11-0909:00485.00491.00481.00483.0018540089888600
2017-11-0815:00484.00484.00484.00484.003560017230400
2017-11-0814:00479.00485.00478.00483.0016740080534300
2017-11-0813:00481.00481.00476.00478.0019620093747900
2017-11-0812:00481.00484.00481.00481.006180029783800
2017-11-0811:00484.00485.00483.00483.003820018488300
2017-11-0810:00487.00487.00482.00484.0014080068260300
2017-11-0809:00492.00492.00482.00487.00238900116207800
2017-11-0715:00497.00497.00497.00497.00140006958000
2017-11-0714:00496.00498.00494.00498.008970044529100
2017-11-0713:00495.00496.00495.00495.007140035369000
2017-11-0712:00494.00496.00494.00496.005100025227500
2017-11-0711:00495.00497.00495.00495.005550027514400
2017-11-0710:00489.00495.00488.00495.008680042698200
2017-11-0709:00489.00490.00485.00488.0016770081830600
2017-11-0615:00484.00484.00484.00484.002330011277200
2017-11-0614:00485.00486.00484.00485.0011610056313700
2017-11-0613:00486.00486.00484.00485.006210030149700
2017-11-0612:00483.00487.00482.00486.006910033486300
2017-11-0611:00483.00483.00482.00482.00180008682200
2017-11-0610:00484.00485.00480.00483.007350035488000
2017-11-0609:00480.00485.00477.00484.00216500104000800
2017-11-0215:00473.00473.00473.00473.002350011115500
2017-11-0214:00471.00476.00469.00474.00295100139849200
2017-11-0213:00472.00473.00470.00472.0011330053471100
2017-11-0212:00472.00473.00471.00472.005050023831000
2017-11-0211:00468.00474.00468.00472.009940046832100
2017-11-0210:00462.00468.00461.00468.0014010065322400
2017-11-0209:00454.00462.00454.00462.0018070082811300
2017-11-0115:00453.00453.00453.00453.004360019750800
2017-11-0114:00447.00456.00447.00454.00475900215083800
2017-11-0113:00449.00449.00446.00446.006270028051200
2017-11-0112:00448.00450.00447.00449.006860030749500
2017-11-0111:00445.00447.00444.00447.003370015025300
2017-11-0110:00441.00445.00441.00445.004840021460900
2017-11-0109:00436.00445.00432.00442.0013740060321800
2017-10-3115:00438.00438.00438.00438.002690011782200
2017-10-3114:00438.00440.00437.00438.005510024147200
2017-10-3113:00441.00441.00437.00438.005370023545400
2017-10-3112:00440.00441.00439.00440.003980017524300
2017-10-3111:00442.00443.00441.00442.002280010077400
2017-10-3110:00443.00444.00441.00442.004650020570600
2017-10-3109:00441.00443.00435.00443.0010110044502400
2017-10-3015:00444.00444.00444.00444.008220036496800
2017-10-3014:00445.00448.00444.00445.0011260050182800
2017-10-3013:00447.00447.00445.00445.003410015211800
2017-10-3012:00446.00447.00445.00447.002930013079100
2017-10-3011:00444.00445.00441.00444.004290019009400
2017-10-3010:00445.00446.00442.00443.004980022099300
2017-10-3009:00437.00449.00437.00446.0015080066893500
2017-10-2715:00437.00437.00437.00437.002830012367100
2017-10-2714:00437.00439.00436.00438.0010550046173600
2017-10-2713:00436.00438.00436.00438.004940021576800
2017-10-2712:00434.00437.00433.00436.006420027957400
2017-10-2711:00434.00435.00432.00433.00223009671100
2017-10-2710:00432.00434.00430.00434.004180018083800
2017-10-2709:00434.00435.00429.00432.0010510045382200
2017-10-2615:00432.00432.00432.00432.004040017452800
2017-10-2614:00432.00435.00431.00432.00232800100962200
2017-10-2613:00429.00432.00429.00431.0014490062354500
2017-10-2612:00427.00429.00425.00428.003300014113900
2017-10-2611:00425.00426.00424.00426.00200008504500
2017-10-2610:00424.00426.00424.00426.002530010738900
2017-10-2609:00421.00425.00418.00423.0012690053519500
2017-10-2515:00422.00422.00422.00422.002760011647200
2017-10-2514:00425.00425.00421.00423.0014320060620300
2017-10-2513:00422.00425.00422.00425.005400022903500
2017-10-2512:00424.00424.00420.00421.005850024717000
2017-10-2511:00424.00424.00423.00424.00234009918400
2017-10-2510:00421.00425.00421.00423.004960021013700
2017-10-2509:00426.00428.00420.00421.0013040055277500
2017-10-2415:00425.00425.00425.00425.002720011560000
2017-10-2414:00423.00425.00422.00424.006640028106000
2017-10-2413:00422.00423.00421.00423.007090029920500
2017-10-2412:00423.00423.00421.00422.002760011649300
2017-10-2411:00422.00424.00422.00423.002630011114900
2017-10-2410:00420.00422.00419.00422.004470018818500
2017-10-2409:00418.00425.00417.00420.0011100046594200
2017-10-2315:00418.00418.00418.00418.00232009697600
2017-10-2314:00418.00419.00416.00417.0012070050427500
2017-10-2313:00419.00419.00417.00417.005100021320900
2017-10-2312:00418.00419.00417.00419.002420010121300
2017-10-2311:00417.00418.00417.00418.00182007596500
2017-10-2310:00417.00418.00417.00418.003950016510500
2017-10-2309:00411.00420.00411.00417.0014360059778800
2017-10-2015:00406.00406.00406.00406.003200012992000
2017-10-2014:00405.00407.00405.00406.0011340046034500
2017-10-2013:00405.00406.00404.00404.003030012272000
2017-10-2012:00406.00407.00404.00405.004520018321700
2017-10-2011:00408.00409.00406.00407.003420013929700
2017-10-2010:00408.00409.00408.00409.008360034111800
2017-10-2009:00408.00410.00403.00408.0018560075481300
2017-10-1915:00408.00408.00408.00408.004270017421600
2017-10-1914:00412.00412.00408.00408.00263200107824100
2017-10-1913:00413.00413.00410.00412.0016950069805400
2017-10-1912:00414.00414.00411.00413.008070033321600
2017-10-1911:00416.00416.00415.00416.00218009067600
2017-10-1910:00416.00417.00415.00416.004920020491300
2017-10-1909:00417.00418.00412.00416.0014450060031000
2017-10-1815:00418.00418.00418.00418.002470010324600
2017-10-1814:00419.00419.00416.00418.0020620086119000
2017-10-1813:00417.00419.00417.00419.0013320055664800
2017-10-1812:00416.00417.00416.00417.004150017294100
2017-10-1811:00417.00418.00416.00416.003460014429800
2017-10-1810:00415.00418.00415.00416.008170034038500
2017-10-1809:00419.00422.00415.00416.0022710095033500
2017-10-1715:00423.00423.00423.00423.00186007867800
2017-10-1714:00424.00425.00423.00424.004130017518900
2017-10-1713:00423.00425.00423.00424.003980016888200
2017-10-1712:00423.00424.00423.00424.003160013380900
2017-10-1711:00423.00423.00422.00423.003480014704100
2017-10-1710:00424.00425.00423.00423.005850024818000
2017-10-1709:00428.00430.00421.00424.0011770050136800
2017-10-1615:00428.00428.00428.00428.00164007019200
2017-10-1614:00428.00428.00426.00427.007100030367100
2017-10-1613:00428.00428.00427.00428.005350022892800
2017-10-1612:00430.00431.00427.00428.0010240043965800
2017-10-1611:00429.00430.00427.00430.007590032578800
2017-10-1610:00429.00431.00428.00429.005100021901600
2017-10-1609:00432.00433.00429.00430.0013240056999300
2017-10-1315:00428.00428.00428.00428.00204008731200
2017-10-1314:00428.00430.00427.00428.009080038891200
2017-10-1313:00430.00430.00428.00428.0016190069468800
2017-10-1312:00428.00429.00427.00429.008870037992000
2017-10-1311:00429.00429.00427.00428.004120017605000
2017-10-1310:00426.00431.00426.00429.0013460057695400
2017-10-1309:00426.00429.00423.00427.0020860088950500

   ※ 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