[6629 JQスタンダード] テクノホライゾン・ホールディングス 1時間足 時系列データ

[6629 JQスタンダード] テクノホライゾン・ホールディングス (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:00359.00359.00359.00359.005280018955200
2017-10-2314:00357.00359.00352.00359.0027440097660400
2017-10-2313:00367.00367.00354.00357.00485200174787100
2017-10-2312:00364.00368.00359.00366.00530600193242800
2017-10-2311:00362.00364.00358.00364.0017580063537600
2017-10-2310:00355.00363.00351.00362.00525500188566600
2017-10-2309:00341.00365.00340.00355.001443000513417600
2017-10-2015:00343.00343.00343.00343.006660022843800
2017-10-2014:00343.00345.00339.00341.0015850054115000
2017-10-2013:00342.00351.00341.00343.0023310080324600
2017-10-2012:00349.00353.00342.00342.0023120080292200
2017-10-2011:00351.00355.00350.00351.0015620055078500
2017-10-2010:00345.00355.00338.00351.00454800157966700
2017-10-2009:00336.00363.00333.00345.001738500606404800
2017-10-1915:00344.00344.00344.00344.007000024080000
2017-10-1914:00340.00343.00331.00343.00493500166009200
2017-10-1913:00338.00352.00338.00340.00990700342079400
2017-10-1912:00334.00346.00334.00338.00441300150258300
2017-10-1911:00331.00340.00330.00334.0017470058680400
2017-10-1910:00326.00337.00325.00330.00706000233735700
2017-10-1909:00342.00345.00324.00326.001543100517066300
2017-10-1815:00350.00350.00350.00350.009760034160000
2017-10-1814:00368.00369.00339.00348.001821100639773800
2017-10-1813:00365.00371.00360.00366.001214500445397700
2017-10-1812:00366.00368.00358.00365.001370600496491100
2017-10-1811:00371.00380.00363.00368.001360400506226800
2017-10-1810:00384.00385.00366.00371.0035025001312662400
2017-10-1809:00413.00424.00382.00385.0087439003518861100
2017-10-1715:00360.00360.00360.00360.006450023220000
2017-10-1714:0000
2017-10-1713:00360.00360.00356.00360.001747100628931400
2017-10-1712:0000
2017-10-1711:0000
2017-10-1710:0000
2017-10-1709:0000
2017-10-1615:00280.00280.00280.00280.002700756000
2017-10-1614:00281.00283.00281.00281.004660013116900
2017-10-1613:00281.00282.00281.00282.00259007299000
2017-10-1612:00283.00284.00281.00282.005380015186700
2017-10-1611:00282.00283.00282.00283.002100593900
2017-10-1610:00281.00284.00280.00283.004890013778100
2017-10-1609:00280.00283.00277.00281.0010280028733600
2017-10-1315:00281.00281.00281.00281.0046001292600
2017-10-1314:00282.00283.00280.00282.005830016404600
2017-10-1313:00282.00283.00280.00282.005300014930700
2017-10-1312:00284.00284.00282.00282.003870010957000
2017-10-1311:00284.00285.00281.00283.00274007755600
2017-10-1310:00281.00285.00280.00283.0015840044855700
2017-10-1309:00282.00283.00271.00281.0022690062910800
2017-10-1215:00281.00281.00281.00281.0061001714100
2017-10-1214:00281.00283.00280.00282.0010360029126200
2017-10-1213:00277.00281.00277.00281.0011390031786500
2017-10-1212:00279.00279.00276.00278.009260025732000
2017-10-1211:00279.00279.00275.00278.004470012369900
2017-10-1210:00274.00279.00273.00278.007770021564300
2017-10-1209:00274.00275.00272.00274.0011440031361500
2017-10-1115:00274.00274.00274.00274.003200876800
2017-10-1114:00272.00273.00271.00273.005930016144800
2017-10-1113:00271.00274.00268.00273.005490014858200
2017-10-1112:00268.00272.00267.00271.004570012308800
2017-10-1111:00267.00267.00267.00267.002100560700
2017-10-1110:00264.00269.00264.00267.008460022549500
2017-10-1109:00264.00264.00262.00264.007510019797300
2017-10-1015:00264.00264.00264.00264.00500132000
2017-10-1014:00264.00264.00263.00264.003500923200
2017-10-1013:00261.00264.00260.00264.00260006846300
2017-10-1012:00261.00261.00258.00261.00293007601500
2017-10-1011:00261.00261.00261.00261.0020052200
2017-10-1010:00261.00261.00260.00260.0040001042600
2017-10-1009:00261.00263.00259.00260.00213005547100
2017-10-0615:00262.00262.00262.00262.002000524000
2017-10-0614:00261.00262.00261.00262.0050001309400
2017-10-0613:00260.00260.00260.00260.001700442000
2017-10-0612:00260.00260.00260.00260.001400364000
2017-10-0611:00260.00261.00260.00261.001600417400
2017-10-0610:00262.00262.00260.00260.0057001488500
2017-10-0609:00260.00264.00260.00261.00247006459100
2017-10-0515:00261.00261.00261.00261.0020052200
2017-10-0514:00261.00261.00260.00260.003500911200
2017-10-0513:00261.00261.00261.00261.001900495900
2017-10-0512:00263.00263.00262.00262.0069001812800
2017-10-0511:00261.00261.00261.00261.003700965700
2017-10-0510:00260.00260.00259.00260.0057001481800
2017-10-0509:00263.00263.00260.00260.00185004835900
2017-10-0415:00263.00263.00263.00263.0010026300
2017-10-0414:00262.00263.00262.00262.00105002756200
2017-10-0413:00262.00262.00262.00262.0010026200
2017-10-0412:00263.00263.00263.00263.001000263000
2017-10-0411:00263.00263.00262.00263.0088002312900
2017-10-0410:00261.00263.00260.00263.0057001487900
2017-10-0409:00264.00264.00261.00261.00332008704500
2017-10-0315:00263.00263.00263.00263.0050001315000
2017-10-0314:00261.00263.00261.00262.00174004561500
2017-10-0313:00263.00263.00259.00261.00209005453000
2017-10-0312:00262.00265.00262.00264.00209005513100
2017-10-0311:00262.00262.00262.00262.0010026200
2017-10-0310:00261.00262.00261.00262.0069001801200
2017-10-0309:00263.00263.00260.00261.00215005625200
2017-10-0215:0000
2017-10-0214:00259.00261.00259.00260.0052001353500
2017-10-0213:00261.00261.00259.00260.0072001871700
2017-10-0212:00261.00261.00260.00261.001800469200
2017-10-0211:00261.00261.00260.00260.003400887300
2017-10-0210:00262.00263.00261.00262.0065001701800
2017-10-0209:00260.00262.00260.00262.00172004485900
2017-09-2915:00260.00260.00260.00260.00900234000
2017-09-2914:00258.00262.00258.00261.00304007913600
2017-09-2913:00258.00258.00258.00258.0030077400
2017-09-2912:00257.00259.00257.00259.003800982100
2017-09-2911:00257.00259.00257.00259.003200824600
2017-09-2910:00257.00257.00256.00257.001000256300
2017-09-2909:00257.00260.00256.00257.00208005356100
2017-09-2815:00259.00259.00259.00259.0030077700
2017-09-2814:00260.00260.00258.00259.00119003080600
2017-09-2813:00258.00260.00257.00260.00154003980100
2017-09-2812:00258.00259.00257.00257.0071001835500
2017-09-2811:00257.00258.00257.00258.0055001418900
2017-09-2810:00255.00257.00255.00257.002800718700
2017-09-2809:00258.00260.00255.00255.00272006987900
2017-09-2715:00256.00256.00256.00256.002400614400
2017-09-2714:00256.00257.00256.00257.001200307600
2017-09-2713:00255.00257.00255.00257.0055001403900
2017-09-2712:00256.00256.00255.00255.001500383000
2017-09-2711:00256.00256.00256.00256.001500384000
2017-09-2710:00256.00257.00255.00256.0040001023600
2017-09-2709:00257.00258.00255.00256.00135003461900
2017-09-2615:00253.00253.00253.00253.002100531300
2017-09-2614:00254.00255.00254.00255.002500635300
2017-09-2613:00254.00254.00254.00254.001400355600
2017-09-2612:00253.00256.00253.00255.00154003902300
2017-09-2611:00255.00256.00254.00254.0086002189200
2017-09-2610:00254.00256.00254.00255.0094002399900
2017-09-2609:00257.00258.00251.00254.00197005024900
2017-09-2515:0000
2017-09-2514:00257.00259.00256.00257.0089002294300
2017-09-2513:00255.00258.00254.00258.00170004369100
2017-09-2512:00256.00256.00254.00255.002000509500
2017-09-2511:00253.00255.00253.00255.0064001626100
2017-09-2510:00253.00253.00252.00252.002000504200
2017-09-2509:00252.00253.00250.00253.00382009608000
2017-09-2215:00250.00250.00250.00250.003100775000
2017-09-2214:00252.00252.00252.00252.0040001008000
2017-09-2213:0000
2017-09-2212:00253.00253.00253.00253.002300581900
2017-09-2211:00252.00253.00252.00253.001000252300
2017-09-2210:00251.00253.00251.00252.0095002389900
2017-09-2209:00255.00256.00251.00251.006790017190800
2017-09-2115:00255.00255.00255.00255.003000765000
2017-09-2114:00256.00257.00255.00257.00141003614300
2017-09-2113:00257.00257.00255.00256.00149003820900
2017-09-2112:00257.00257.00256.00256.00148003791100
2017-09-2111:00256.00258.00256.00258.00182004676400
2017-09-2110:00257.00258.00256.00256.00113002899100
2017-09-2109:00258.00260.00258.00258.00206005321000
2017-09-2015:00259.00259.00259.00259.0010025900
2017-09-2014:00259.00261.00258.00259.0084002176400
2017-09-2013:00261.00261.00259.00259.00178004630400
2017-09-2012:00263.00263.00260.00260.00313008212600
2017-09-2011:00263.00264.00263.00263.002700711500
2017-09-2010:00261.00262.00257.00262.00162004192100
2017-09-2009:00264.00264.00258.00260.00240006268400
2017-09-1915:00262.00262.00262.00262.002000524000
2017-09-1914:00263.00264.00259.00262.00219005728000
2017-09-1913:00265.00266.00260.00263.00140003673800
2017-09-1912:00266.00266.00264.00265.00111002943100
2017-09-1911:00263.00267.00263.00265.00182004831600
2017-09-1910:00265.00266.00258.00262.004940012930500
2017-09-1909:00261.00267.00259.00265.0011970031478900
2017-09-1515:00255.00255.00255.00255.00400102000
2017-09-1514:00253.00255.00252.00255.00126003198400
2017-09-1513:00254.00255.00252.00254.00125003162700
2017-09-1512:00255.00256.00255.00255.00144003673200
2017-09-1511:00254.00255.00251.00255.0065001643700
2017-09-1510:00257.00258.00253.00255.00137003507600
2017-09-1509:00250.00259.00250.00255.006890017545200

   ※ 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