[5817 東証2部] JMACS 日足 時系列データ

[5817 東証2部] JMACS (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20636.00657.00631.00657.00135008717700
2017-11-17634.00646.00630.00645.001940012421000
2017-11-16606.00638.00600.00636.004640028691500
2017-11-15660.00660.00615.00615.005500034605000
2017-11-14665.00665.00642.00660.003550023155600
2017-11-13676.00677.00652.00655.005160034295200
2017-11-10686.00703.00679.00680.002920020018500
2017-11-09692.00708.00682.00688.003250022678800
2017-11-08688.00694.00685.00688.00130008951800
2017-11-07688.00698.00684.00690.002920020099200
2017-11-06697.00703.00687.00690.001720011925500
2017-11-02706.00708.00690.00696.002580018030900
2017-11-01709.00715.00702.00702.003090021850000
2017-10-31716.00723.00703.00712.002660018891500
2017-10-30713.00730.00705.00716.002360016953600
2017-10-27704.00715.00680.00710.005010035131500
2017-10-26707.00714.00705.00707.001640011614400
2017-10-25713.00720.00712.00714.001650011812000
2017-10-24727.00728.00705.00712.002750019759900
2017-10-23705.00728.00698.00721.003320023599600
2017-10-20704.00708.00693.00703.004050028395900
2017-10-19713.00713.00700.00707.004920034676600
2017-10-18728.00728.00708.00708.005930042636200
2017-10-17726.00735.00711.00719.00190100137459800
2017-10-16790.00806.00781.00800.00166400132165600
2017-10-13784.00790.00776.00780.002410018871100
2017-10-12780.00787.00777.00782.002290017928200
2017-10-11780.00785.00774.00776.002290017837800
2017-10-10775.00794.00773.00780.002360018418700
2017-10-06788.00794.00780.00781.003470027246800
2017-10-05813.00821.00778.00790.009040072137000
2017-10-04840.00845.00811.00811.007910065083000
2017-10-03859.00864.00833.00848.005600047321100
2017-10-02825.00850.00819.00844.004890040950500
2017-09-29823.00850.00818.00819.007800064877900
2017-09-28817.00824.00812.00817.003410027900400
2017-09-27806.00819.00801.00811.004180033755300
2017-09-26808.00815.00798.00798.005900047461300
2017-09-25815.00829.00815.00819.004540037397700
2017-09-22827.00831.00806.00810.008330067738400
2017-09-21841.00858.00826.00826.008720073303200
2017-09-20849.00865.00825.00826.0010310086809900
2017-09-19858.00903.00850.00855.00223300195689700
2017-09-15818.00849.00801.00849.00135800112141400
2017-09-14879.00885.00833.00833.00282600241740800
2017-09-13927.001027.00881.00886.0019695001856060900
2017-09-12957.00957.00950.00957.00271200259495700
2017-09-11797.00831.00797.00807.0011390092484200
2017-09-08757.00796.00747.00787.00137900107365000
2017-09-07761.00772.00722.00752.007520055938600
2017-09-06692.00761.00673.00742.00142300102400300
2017-09-05797.00797.00718.00725.00155000116217300
2017-09-04803.00822.00775.00800.0011900094806500
2017-09-01820.00821.00803.00808.006180050261000
2017-08-31834.00845.00800.00807.009300075884600
2017-08-30811.00837.00796.00825.008820071820700
2017-08-29804.00811.00800.00805.003630029224500
2017-08-28821.00827.00807.00812.005040041052900
2017-08-25824.00826.00803.00806.003450027996300
2017-08-24817.00825.00802.00814.003830031221900
2017-08-23804.00845.00799.00820.008330068178600
2017-08-22800.00815.00792.00792.005490043970800
2017-08-21795.00871.00790.00809.0011740096212900
2017-08-18780.00813.00771.00785.007020055403800
2017-08-17800.00820.00800.00803.007510060692700
2017-08-16781.00875.00781.00815.00125700103921700
2017-08-15775.00817.00770.00797.007580059914000
2017-08-14744.00799.00744.00775.0011990091760400
2017-08-10785.00807.00755.00759.0011830091585700
2017-08-09823.00833.00758.00800.00251100198389400
2017-08-08823.00853.00820.00838.006140051220200
2017-08-07829.00884.00829.00838.0011190094918800
2017-08-04835.00852.00827.00835.008790073708000
2017-08-03843.00856.00831.00835.008570072114600
2017-08-02857.00875.00853.00873.00122900106160900
2017-08-01912.00912.00813.00839.00281900239795400
2017-07-31933.00947.00883.00912.00324400294946900
2017-07-281016.001025.00951.00960.00332900327763000
2017-07-271045.001052.001004.001020.00226400233201600
2017-07-261067.001079.001044.001045.00135700143651600
2017-07-251058.001083.001044.001068.00176900188118600
2017-07-241039.001071.001039.001062.00128500135691000
2017-07-211047.001085.001038.001042.00184800194831600
2017-07-201066.001075.001036.001038.00220300231848200
2017-07-191066.001139.001065.001070.00566200618769300
2017-07-181141.001175.001053.001054.00683900751368200
2017-07-141249.001278.001174.001201.008262001008582200
2017-07-131470.001520.001282.001290.0026030003641327900
2017-07-121200.001440.001187.001440.0041994005704596100
2017-07-111140.001140.001140.001140.004110046854000
2017-07-101005.001030.00986.00990.00236600236093400
2017-07-07991.001014.00985.00990.00139000138171400
2017-07-061010.001036.00979.001000.00241600242820600
2017-07-051016.001054.00964.00980.00369700368199800
2017-07-041009.001139.00995.001040.00763600823602600
2017-07-031003.001024.00992.00994.00149600149971300
2017-06-30995.001047.00983.001014.00224600226808800
2017-06-291024.001035.001004.001025.00158500162005100
2017-06-281050.001057.00999.001008.00293500300319500
2017-06-271061.001133.001058.001086.00267300291294900
2017-06-261107.001127.001062.001075.00332800362375000
2017-06-231241.001246.001098.001130.00590200688011300
2017-06-221365.001412.001240.001247.008524001122352700
2017-06-211399.001469.001287.001314.008384001149370700
2017-06-201360.001428.001328.001425.00387600535682300
2017-06-191305.001350.001284.001320.00235800310022200
2017-06-161334.001339.001240.001291.00360300464394100
2017-06-151503.001525.001315.001318.00416000578316200
2017-06-141470.001544.001388.001504.00467000689318800
2017-06-131322.001439.001290.001434.00352200483851700
2017-06-121351.001374.001230.001292.00281100361917700
2017-06-091363.001380.001291.001364.00255400340676400
2017-06-081427.001441.001321.001342.00352600485779700
2017-06-071400.001479.001370.001447.00247600352972800
2017-06-061515.001657.001362.001430.007135001069602300
2017-06-051318.001580.001312.001486.008940001323625400
2017-06-021270.001344.001226.001320.00478500615257400
2017-06-011220.001290.001175.001267.00459100567759700
2017-05-311159.001233.001110.001190.00469900551562200
2017-05-301184.001222.001133.001149.00282900329999500
2017-05-291226.001265.001163.001201.00442600535580400
2017-05-261293.001409.001277.001277.00586100777868900
2017-05-251235.001280.001189.001259.00356500440884900
2017-05-241162.001339.001157.001242.009439001184188500
2017-05-231100.001296.001097.001180.0013120001599372400
2017-05-221084.001156.001081.001085.00445600497404200
2017-05-191180.001190.001084.001102.00464100527576900
2017-05-181121.001228.001076.001150.0013275001528638600
2017-05-171042.001132.001030.001132.009657001069196200
2017-05-16981.00992.00965.00982.00186900182126200
2017-05-15967.001007.00951.00987.00259700254063000
2017-05-121023.001060.00976.00997.00528100533277300
2017-05-111093.001176.001005.001012.0010913001189817500
2017-05-10939.001085.00931.001023.0013620001373024000
2017-05-091044.001133.00930.00948.0010896001092101100
2017-05-081170.001193.001021.001066.00739600836466000
2017-05-021130.001275.001100.001171.0012137001436793300
2017-05-011078.001327.00964.001200.0025048002967190100
2017-04-281050.001180.001000.001078.0025817002799164300
2017-04-27979.001100.00930.001100.0040634004070712800
2017-04-26845.00950.00800.00950.0032356002822046800
2017-04-25788.00863.00711.00800.0068713005403848400
2017-04-24604.00713.00591.00713.00525300349159200
2017-04-21584.00665.00565.00613.0023383001435943200
2017-04-20605.00605.00575.00605.001030500617732000
2017-04-19410.00505.00401.00505.001164300540229000
2017-04-18433.00456.00383.00425.00742800310669400
2017-04-17457.00457.00451.00457.00422000192816300
2017-04-14301.00377.00297.00377.004940017632300
2017-04-13299.00301.00297.00297.00231006908600
2017-04-12304.00304.00300.00300.003100935700
2017-04-11305.00305.00300.00304.0049001480000
2017-04-10305.00305.00300.00305.003100937800
2017-04-07300.00307.00299.00307.0059001781900
2017-04-06304.00304.00300.00300.00136004112600
2017-04-05304.00307.00300.00300.0086002602400
2017-04-04310.00310.00301.00303.0080002435100
2017-04-03312.00312.00310.00310.0020062200
2017-03-31312.00312.00310.00311.002200683700
2017-03-30314.00314.00312.00312.00500156400
2017-03-29312.00314.00312.00314.00500156200
2017-03-28310.00310.00306.00307.0039001205100
2017-03-27311.00312.00311.00311.002500777600
2017-03-24313.00314.00312.00312.0047001472800
2017-03-23314.00314.00313.00313.001400438700
2017-03-22316.00317.00313.00313.0048001508000
2017-03-21316.00316.00314.00315.0040001259600
2017-03-17317.00320.00315.00316.002800886500
2017-03-16317.00324.00317.00319.0057001817500
2017-03-15320.00320.00315.00316.00115003651900
2017-03-14324.00325.00320.00321.002700871400
2017-03-13330.00330.00324.00324.00146004798800
2017-03-10328.00332.00326.00331.00104003423600
2017-03-09319.00327.00319.00327.0054001738600
2017-03-08317.00320.00316.00319.0053001688000
2017-03-07320.00321.00319.00320.00253008088400
2017-03-06327.00327.00320.00320.00179005777700
2017-03-03331.00331.00328.00328.002900956400
2017-03-02333.00333.00329.00330.002100693800
2017-03-01330.00333.00330.00333.0039001294700
2017-02-28334.00334.00322.00330.0088002896300
2017-02-27338.00338.00333.00334.00225007589300
2017-02-24341.00341.00335.00337.003350011304600
2017-02-23343.00354.00342.00349.00280009762300
2017-02-22340.00341.00338.00340.00159005408200
2017-02-21338.00343.00338.00343.00106003599000
2017-02-20341.00346.00340.00345.00178006082200
2017-02-17347.00349.00332.00346.003640012348300
2017-02-16336.00353.00335.00347.003690012795600
2017-02-15338.00340.00336.00338.0072002435400
2017-02-14337.00338.00335.00338.0079002655800
2017-02-13342.00342.00335.00337.0068002299500
2017-02-10339.00342.00335.00338.0089003004800
2017-02-09338.00339.00338.00339.002800947700
2017-02-08338.00339.00336.00337.0065002193100
2017-02-07332.00338.00332.00338.002700904900
2017-02-06331.00337.00331.00332.0055001825700
2017-02-03332.00334.00328.00330.0089002941500
2017-02-02335.00335.00330.00331.0076002520000
2017-02-01337.00337.00330.00331.00150004984500
2017-01-31348.00348.00335.00335.00114003864400
2017-01-30345.00349.00342.00342.00140004833400
2017-01-27342.00347.00340.00342.00231007919600
2017-01-26354.00360.00328.00344.0019640068196200
2017-01-25330.00353.00329.00353.0010260035209200
2017-01-24327.00329.00320.00329.00152004946200
2017-01-23322.00324.00321.00324.0035001128900
2017-01-20320.00324.00320.00323.001800579700
2017-01-19324.00324.00320.00321.0042001350400
2017-01-18319.00320.00318.00320.002400764800
2017-01-17320.00321.00319.00320.0049001568400
2017-01-16320.00325.00320.00321.00120003866500
2017-01-13322.00323.00319.00319.0063002018800
2017-01-12323.00323.00321.00321.001900610400
2017-01-11323.00324.00320.00323.0040001285900
2017-01-10324.00324.00319.00320.002500803400
2017-01-06320.00324.00319.00319.00160005141900
2017-01-05320.00320.00317.00320.0069002200000
2017-01-04320.00322.00318.00320.0080002560600
2016-12-30316.00324.00316.00320.0099003146200
2016-12-29322.00322.00317.00317.0089002834500
2016-12-28320.00321.00317.00320.002200704200
2016-12-27316.00319.00313.00319.00140004410300
2016-12-26312.00319.00311.00318.00166005213600
2016-12-22315.00315.00310.00314.00125003908800
2016-12-21313.00314.00311.00311.0042001313400
2016-12-20319.00319.00310.00312.00118003674200
2016-12-19319.00319.00311.00317.00215006751200
2016-12-16323.00323.00314.00317.00143004538900
2016-12-15330.00330.00323.00323.0086002804300
2016-12-14322.00336.00312.00329.004490014575900
2016-12-13344.00352.00316.00322.0016400055510500
2016-12-12306.00330.00306.00327.004010012874500
2016-12-09306.00306.00303.00305.0081002474700
2016-12-08305.00306.00298.00305.00113003434000
2016-12-07305.00306.00303.00304.0099003009500
2016-12-06300.00306.00300.00302.0094002826000
2016-12-05308.00309.00296.00302.00115003485000
2016-12-02305.00309.00305.00309.0061001875200
2016-12-01307.00308.00303.00306.00101003088100
2016-11-30307.00307.00303.00303.002500761000
2016-11-29308.00308.00305.00305.001300398400
2016-11-28302.00307.00302.00307.0035001065800
2016-11-25311.00311.00302.00304.0070002146700
2016-11-24310.00310.00307.00308.0048001481500
2016-11-22306.00308.00304.00307.0038001165700
2016-11-21303.00306.00301.00306.00119003614800
2016-11-18298.00303.00295.00303.00198005946900
2016-11-17298.00298.00295.00295.0040001189100
2016-11-16289.00298.00289.00298.00213006258600

   ※ 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