[5020 東証1部] JXTGホールディングス 日足 時系列データ

[5020 東証1部] JXTGホールディングス (石油石炭製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18689.60693.40682.80686.101572880010802764170
2017-12-15694.10694.80682.00685.501477720010148443780
2017-12-14685.00698.60682.60697.701457510010120885370
2017-12-13686.60694.00685.20688.50121079008336927280
2017-12-12671.30690.80670.60690.001764010012094910440
2017-12-11674.00683.30670.00676.301676100011336363840
2017-12-08646.80657.00645.90656.901589130010369534480
2017-12-07643.00652.20638.40651.80151712009804346540
2017-12-06641.70653.70641.00644.502216830014324901530
2017-12-05649.30659.50648.00650.601849810012086877470
2017-12-04650.00662.20649.90656.001532050010050672450
2017-12-01638.90648.20635.70647.40153474009871808640
2017-11-30622.30631.90620.00630.001883100011809609190
2017-11-29630.50631.00619.10620.501644800010255916820
2017-11-28630.00632.80622.00625.70156673009825787100
2017-11-27650.00650.00636.50639.30109840007031802090
2017-11-24636.80637.80627.00633.101688630010688032080
2017-11-22632.00644.60631.40642.902184260013966548190
2017-11-21612.70627.00612.20621.60135238008403712970
2017-11-20608.90613.80601.40602.20112047006783635360
2017-11-17615.50624.20608.70608.901712920010521172940
2017-11-16605.00614.10599.00610.001761880010688405270
2017-11-15612.70620.70609.00612.302934630018015693260
2017-11-14639.90649.40632.60632.702626080016801183780
2017-11-13654.70658.80642.30648.802376940015462418990
2017-11-10608.00643.90607.40638.003055790019201621680
2017-11-09621.10624.00605.50615.402279750014030326330
2017-11-08622.50630.50619.80630.301700090010627915460
2017-11-07619.00630.70615.70630.60138453008648390190
2017-11-06609.90612.10604.20610.50103578006311292920
2017-11-02603.00610.30601.00607.4097379005909297390
2017-11-01590.40607.00590.40602.80151658009123054630
2017-10-31591.40592.00582.80583.20118717006955483550
2017-10-30594.20601.20592.40595.50139337008306626920
2017-10-27585.50593.50581.80593.00118350006971965830
2017-10-26572.00586.30569.40584.60126018007318119110
2017-10-25581.00581.70574.40577.20101925005882034080
2017-10-24573.10580.70570.40579.40140495008107206530
2017-10-23576.00578.60573.90575.4087059005016324270
2017-10-20570.20575.40568.30574.0077018004414243530
2017-10-19574.00576.00571.30572.60105154006030390940
2017-10-18573.00579.40572.20575.5098703005672083060
2017-10-17574.20574.80563.60568.9094447005367189180
2017-10-16565.50574.10564.50569.10157804008987279120
2017-10-13555.80562.30552.20558.80123412006874844980
2017-10-12563.50566.90555.60557.00132315007387157980
2017-10-11564.10567.00561.50565.0086928004910873430
2017-10-10567.10568.70562.20564.70101735005741396710
2017-10-06567.30573.70567.20570.20105591006023685360
2017-10-05562.00567.70558.90567.1098246005547749460
2017-10-04569.80569.90560.60562.40149031008407424350
2017-10-03575.00576.30568.80575.90119266006831858050
2017-10-02576.50577.60569.20573.40116660006678266110
2017-09-29576.40579.50569.80578.90138524007972563750
2017-09-28574.90583.50573.90580.60144059008356798460
2017-09-27571.90577.70568.60570.80163615009352476780
2017-09-26590.20592.30581.60584.60150582008806768690
2017-09-25585.60588.70583.70585.20121308007106576420
2017-09-22577.00582.00572.30581.70127236007347888980
2017-09-21579.90586.10574.50575.30159545009244440500
2017-09-20570.00578.40568.90575.901950350011209604800
2017-09-19555.30566.00552.00565.70174196009787679780
2017-09-15555.40559.90548.30548.502382320013163347390
2017-09-14544.80550.00543.10550.00147625008086198000
2017-09-13545.00545.10540.10542.80102017005535792490
2017-09-12540.00544.20537.80539.1095119005139469310
2017-09-11538.60540.90536.50537.8091803004945876600
2017-09-08535.80538.40532.80535.00115009006155540660
2017-09-07539.30540.90536.40537.10100921005431100380
2017-09-06533.20536.00530.60532.90117727006270428810
2017-09-05544.30546.20535.00537.60105616005689277060
2017-09-04542.60548.30540.80544.2095973005218358910
2017-09-01542.40543.50534.20542.00133186007191271190
2017-08-31538.40541.90532.30532.40149387008002390620
2017-08-30536.00538.80532.20538.00129164006916956060
2017-08-29535.90541.50533.90539.60104741005648227060
2017-08-28543.00543.90537.20543.70101494005492061720
2017-08-25540.90544.30538.60542.8080743004376632550
2017-08-24542.60546.70539.20540.10122038006610033890
2017-08-23540.20544.60538.20540.30156690008485910970
2017-08-22535.00536.70530.20533.40121798006490740140
2017-08-21535.00547.80534.20535.10151498008162948350
2017-08-18530.10533.90527.30533.80150978008027290450
2017-08-17525.20541.50521.90535.202206390011799405620
2017-08-16517.40529.20517.10526.50154488008130742650
2017-08-15517.30518.90514.30517.00121099006259499150
2017-08-14520.80521.00512.60517.802036960010557703550
2017-08-10501.90522.00500.50516.602908920014964595690
2017-08-09491.50508.40486.00508.302437470012175280860
2017-08-08492.00492.80488.70492.10100369004930033240
2017-08-07496.00496.20492.50492.9074772003690407960
2017-08-04492.40495.30491.40494.7089024004395537400
2017-08-03495.00498.30491.30494.90132663006560832080
2017-08-02491.10494.00489.60492.1093008004570993150
2017-08-01492.90496.20490.70491.5090846004474597160
2017-07-31493.90496.80490.20490.20139632006873852540
2017-07-28497.30499.90495.40496.40109000005416197830
2017-07-27500.00501.70495.40496.00112984005634270520
2017-07-26500.50503.90498.00498.50132647006631311060
2017-07-25489.10493.80488.70491.6084716004166440410
2017-07-24488.50489.00485.20488.0078173003809267970
2017-07-21494.80495.90488.50493.00110844005448801360
2017-07-20491.60497.80489.20497.10119949005943253840
2017-07-19487.60492.30487.60489.10107198005254827050
2017-07-18489.00491.90487.00489.70148296007263462260
2017-07-14487.10488.90486.20488.70108365005286706930
2017-07-13487.00488.10482.60485.30152975007412296850
2017-07-12492.10493.90485.40485.90123294006010360060
2017-07-11488.70492.10487.00491.60106472005224002320
2017-07-10492.40492.80484.20486.50172206008388625140
2017-07-07493.00494.10491.10491.30117050005760481450
2017-07-06495.10497.50492.50497.502157200010683646680
2017-07-05510.50513.60504.20508.10147033007475282950
2017-07-04504.50515.00503.60508.802915420014866192290
2017-07-03493.60498.00493.00496.50128842006390340050
2017-06-30492.10493.80485.40490.70171829008428835460
2017-06-29495.00495.90489.00491.50165114008117170560
2017-06-28486.80491.30485.30490.40166409008141760870
2017-06-27481.10486.90478.90486.80182674008857991720
2017-06-26480.00481.50476.30476.80118949005688366220
2017-06-23478.00479.20474.40476.20174917008329345230
2017-06-22473.10477.80472.00475.60188688008964437540
2017-06-21481.90482.00472.70478.102255070010757409170
2017-06-20487.20487.50483.70483.90135905006595791570
2017-06-19490.60491.30485.50485.8089125004344032590
2017-06-16486.90489.50484.80488.60132102006444431920
2017-06-15496.20496.20484.10485.50146568007140155160
2017-06-14502.40503.70494.20497.30119205005937302530
2017-06-13493.40508.00493.30504.902072120010436416590
2017-06-12489.30498.30488.90491.00156468007728861460
2017-06-09485.00489.40482.80484.50170853008282984050
2017-06-08486.00487.30483.40485.90136911006649156960
2017-06-07488.50490.20485.50487.00123292006009809490
2017-06-06487.40492.00483.70485.00167876008183398400
2017-06-05490.50494.60486.00487.50149529007320292820
2017-06-02484.80498.00484.20497.70189288009342140200
2017-06-01479.30482.30477.50481.50125770006044120980
2017-05-31480.30485.30477.10482.402784500013407161280
2017-05-30486.90491.80479.10491.20108220005262543780
2017-05-29491.60494.90488.80491.4074848003686111880
2017-05-26492.50493.60489.30491.6096475004741696230
2017-05-25492.00496.40489.40492.7098446004854673160
2017-05-24495.00497.20491.70494.5086785004288246610
2017-05-23494.70498.10489.80490.40111157005479941210
2017-05-22500.00500.20494.50498.40148006007369513210
2017-05-19492.00495.70490.30493.00162033007995253040
2017-05-18494.20494.30485.30489.70162011007927205700
2017-05-17514.00516.20499.50500.60159599008039190010
2017-05-16516.80518.50512.50514.10141526007281139090
2017-05-15516.10518.80500.80509.002204630011169433880
2017-05-12507.40539.00504.10526.103058660015937450210
2017-05-11515.00515.30507.40508.10163391008335733850
2017-05-10511.60514.10507.00512.40156835008017739150
2017-05-09510.80517.50510.50513.90136101006995394120
2017-05-08510.00516.50508.40514.90161606008300658240
2017-05-02494.60504.00492.60502.70124643006242047130
2017-05-01500.00500.10491.60494.60105580005222658640
2017-04-28503.50508.40501.30503.10177372008929242990
2017-04-27500.70501.80491.50499.90162926008118441190
2017-04-26499.30502.00496.80500.10153896007690855810
2017-04-25485.00490.60484.70487.00154627007543547530
2017-04-24489.40492.10483.30483.30128066006214665880
2017-04-21485.50492.50484.00486.40149197007263368520
2017-04-20472.60489.50471.50479.702631990012685360270
2017-04-19494.00494.90487.40491.102089420010254236230
2017-04-18500.00501.50495.80498.90142939007127950780
2017-04-17499.20503.40494.60500.0082565004117626180
2017-04-14500.00500.50493.40498.5098698004916839960
2017-04-13510.50513.70501.70504.60165423008360570110
2017-04-12520.00524.70516.20518.001972740010236328880
2017-04-11537.30538.30527.10532.40144428007669627860
2017-04-10545.20545.50536.70542.70121186006561997950
2017-04-07520.20541.40519.10537.902559510013650815170
2017-04-06529.50533.10523.40526.10175787009269994400
2017-04-05548.90549.50532.80534.902252080012132719900
2017-04-04539.90550.70536.80543.90153079008331857210
2017-04-03550.00550.90535.40538.30133614007229953870
2017-03-31555.00555.00546.70546.701942140010697527610
2017-03-30542.60554.10536.50553.402260900012415003420
2017-03-29527.40536.70527.30533.40183268009762512300
2017-03-28532.00540.50522.70523.003244040017125072110
2017-03-27532.50532.50525.90527.00112293005936418290
2017-03-24539.30541.00535.60536.40150078008079055180
2017-03-23525.50537.90524.00535.802114120011293832140
2017-03-22526.90534.90523.30529.00184023009762400570
2017-03-21537.00543.70535.00538.80163531008816303940
2017-03-17548.00548.90541.20542.50139867007614935760
2017-03-16550.20556.90550.20553.00104012005754950910
2017-03-15556.50556.50546.60547.8086988004777062700
2017-03-14555.30558.60554.40557.2085823004780632980
2017-03-13552.00555.60548.70553.8088486004890638280
2017-03-10560.00560.10552.60556.70120684006721760360
2017-03-09553.90559.00550.60554.8097887005424876950
2017-03-08556.80557.80553.70557.0092890005168994040
2017-03-07555.00564.60554.60559.801789120010005937010
2017-03-06538.80552.70538.40548.80122496006704792730
2017-03-03540.50546.10534.20536.80117161006305585420
2017-03-02548.40550.80545.80546.20105782005795908250
2017-03-01541.60548.80538.30543.90146566007959313480
2017-02-28531.50542.30531.30535.10152376008192460440
2017-02-27529.80529.80520.20524.60100041005251617180
2017-02-24533.20535.50530.30531.9098443005248240400
2017-02-23530.50533.90526.20533.3075595004011013750
2017-02-22532.60534.00528.10531.10107430005705287440
2017-02-21532.00534.90529.00529.9070346003733457150
2017-02-20528.80529.10524.70527.0085870004524085820
2017-02-17535.50539.50532.40533.4073501003936173820
2017-02-16538.50541.20535.40539.5078592004238250130
2017-02-15540.00540.00535.10539.1081354004377425050
2017-02-14539.70541.70533.90535.00108929005856906750
2017-02-13534.90546.40534.30543.102022770010974905920
2017-02-10519.50530.50518.00525.90140426007370273350
2017-02-09514.80515.90507.10510.50153109007822047220
2017-02-08525.00525.90514.10517.50148607007702632450
2017-02-07524.00530.90521.50530.90154165008115353250
2017-02-06531.10532.50525.10527.6098230005194778740
2017-02-03528.50530.50524.00526.3091266004812460600
2017-02-02532.20532.20523.20525.0095319005010301330
2017-02-01529.60532.90520.00531.9089399004733950050
2017-01-31534.00536.50529.60532.60133554007113868160
2017-01-30536.30544.50536.20541.20142373007704001680
2017-01-27530.10541.70530.00536.10180199009680933000
2017-01-26528.80529.00524.00528.90127560006715416250
2017-01-25528.60529.60522.30524.00104187005475295170
2017-01-24524.80526.20516.90519.50116775006076330550
2017-01-23515.90524.10511.10522.50115217005989929770
2017-01-20520.00529.40519.90525.00169189008882433470
2017-01-19516.90517.10511.30515.1098845005088182940
2017-01-18505.20517.70505.20517.10124931006405396440
2017-01-17514.90514.90505.10506.20112177005703643130
2017-01-16519.80521.80512.70514.90111211005735881770
2017-01-13516.90524.00515.80522.80170479008888489190
2017-01-12518.20522.30515.00518.30188953009798256280
2017-01-11505.90514.80502.30510.302215800011309072680
2017-01-10507.00511.00504.50504.60160236008128034840
2017-01-06507.60510.60505.10510.30126643006435176040
2017-01-05508.20512.80504.40512.50166477008470967440
2017-01-04498.00513.40497.60510.00190794009714550310
2016-12-30492.00497.40490.80494.7096220004763045810
2016-12-29495.00495.70490.20495.40118077005829888560
2016-12-28500.00504.80497.80498.80146608007337309220
2016-12-27495.00503.00493.60496.90106491005309177210
2016-12-26503.00504.20494.20496.30109110005428647200
2016-12-22499.90504.40496.50503.70125324006289939390
2016-12-21496.10501.30495.20499.50132586006619449100
2016-12-20501.80502.60493.60497.70173038008609778320
2016-12-19503.30506.20500.90503.40133565006718750120
2016-12-16502.20508.30501.90506.90167692008477561580
2016-12-15510.80510.90498.10501.802123570010699105480
2016-12-14521.80522.50510.20515.90153454007893173090

   ※ 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