[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 
2017-04-2415:00222.00222.00222.00222.0020044400
2017-04-2414:00222.00223.00222.00223.002000444100
2017-04-2413:00221.00221.00221.00221.001700375700
2017-04-2412:00222.00222.00222.00222.0010022200
2017-04-2411:0000
2017-04-2410:00221.00222.00221.00222.0069001528400
2017-04-2409:00224.00224.00221.00221.00308006826200
2017-04-2115:00224.00224.00224.00224.00800179200
2017-04-2114:00224.00225.00223.00225.0057001281500
2017-04-2113:00224.00224.00224.00224.0020044800
2017-04-2112:00224.00225.00223.00224.0072001609500
2017-04-2111:00224.00225.00224.00225.001100246500
2017-04-2110:00224.00224.00223.00224.002500559900
2017-04-2109:00226.00226.00225.00225.0050001126100
2017-04-2015:00224.00224.00224.00224.0010022400
2017-04-2014:00225.00226.00224.00225.001600360000
2017-04-2013:00224.00225.00224.00224.002000448100
2017-04-2012:00225.00225.00225.00225.0010022500
2017-04-2011:00225.00225.00225.00225.001400315000
2017-04-2010:00223.00225.00223.00225.00110002467900
2017-04-2009:00224.00224.00222.00223.0071001588400
2017-04-1915:00223.00223.00223.00223.0020044600
2017-04-1914:00222.00224.00222.00223.003400758200
2017-04-1913:00223.00223.00223.00223.001400312200
2017-04-1912:00223.00223.00223.00223.0030066900
2017-04-1911:00223.00223.00223.00223.001700379100
2017-04-1910:00223.00223.00223.00223.0010022300
2017-04-1909:00224.00224.00220.00224.00123002727300
2017-04-1815:0000
2017-04-1814:00223.00223.00223.00223.002900646700
2017-04-1813:00223.00223.00223.00223.001100245300
2017-04-1812:00222.00222.00222.00222.00900199800
2017-04-1811:00223.00223.00223.00223.00500111500
2017-04-1810:00224.00224.00219.00223.00269005944500
2017-04-1809:00225.00225.00222.00223.00203004539500
2017-04-1715:00222.00222.00222.00222.0030066600
2017-04-1714:00221.00221.00219.00221.00111002439800
2017-04-1713:00222.00224.00221.00221.0097002153100
2017-04-1712:00221.00223.00221.00222.0063001394300
2017-04-1711:00220.00220.00219.00220.0053001162500
2017-04-1710:00222.00222.00220.00220.0089001965000
2017-04-1709:00221.00224.00221.00222.00235005220000
2017-04-1415:00223.00223.00223.00223.00500111500
2017-04-1414:00228.00228.00222.00222.00311006975700
2017-04-1413:00228.00229.00227.00227.002400546200
2017-04-1412:00228.00228.00227.00227.001800410200
2017-04-1411:00228.00228.00228.00228.001500342000
2017-04-1410:00226.00229.00226.00229.00116002631900
2017-04-1409:00227.00228.00225.00226.00412009325800
2017-04-1315:00231.00231.00231.00231.002600600600
2017-04-1314:00232.00234.00232.00232.00206004790900
2017-04-1313:00232.00233.00231.00233.0092002137900
2017-04-1312:00231.00234.00231.00232.00155003603600
2017-04-1311:00231.00234.00231.00234.002400555600
2017-04-1310:00232.00233.00231.00231.0084001946100
2017-04-1309:00224.00237.00224.00233.0010940025252400
2017-04-1215:00226.00226.00226.00226.001300293800
2017-04-1214:00229.00230.00225.00227.00375008530000
2017-04-1213:00230.00232.00226.00230.00306006985800
2017-04-1212:00231.00233.00228.00231.00408009440400
2017-04-1211:00227.00234.00226.00234.00328007553700
2017-04-1210:00230.00230.00224.00227.006900015657200
2017-04-1209:00227.00247.00226.00231.00474100111675500
2017-04-1115:00221.00221.00221.00221.0030066300
2017-04-1114:00223.00224.00221.00222.003000666600
2017-04-1113:00223.00224.00223.00223.003500782600
2017-04-1112:00223.00225.00223.00225.00600134500
2017-04-1111:00222.00222.00222.00222.0020044400
2017-04-1110:00222.00224.00222.00224.001700380100
2017-04-1109:00223.00223.00222.00222.0087001931900
2017-04-1015:00223.00223.00223.00223.0020044600
2017-04-1014:00223.00224.00223.00224.001500335800
2017-04-1013:00224.00224.00223.00223.001000223200
2017-04-1012:00224.00225.00223.00224.002100470400
2017-04-1011:0000
2017-04-1010:00224.00225.00224.00225.0047001054900
2017-04-1009:00225.00225.00223.00223.003700829900
2017-04-0715:00225.00225.00225.00225.0020045000
2017-04-0714:00225.00225.00225.00225.0074001665000
2017-04-0713:00223.00224.00223.00224.001300291000
2017-04-0712:00218.00221.00218.00221.00144003165300
2017-04-0711:00220.00220.00218.00218.0058001270700
2017-04-0710:00224.00224.00218.00220.00170003756200
2017-04-0709:00220.00224.00220.00224.00121002689300
2017-04-0615:00220.00220.00220.00220.00800176000
2017-04-0614:00220.00221.00220.00220.002100462600
2017-04-0613:00222.00223.00219.00220.00141003100900
2017-04-0612:00221.00221.00220.00220.0049001079400
2017-04-0611:0000
2017-04-0610:00222.00222.00221.00221.002100464200
2017-04-0609:00225.00225.00220.00222.0080001768500
2017-04-0515:0000
2017-04-0514:00227.00227.00224.00224.003200723900
2017-04-0513:00222.00227.00221.00227.00187004185300
2017-04-0512:00223.00223.00223.00223.0040089200
2017-04-0511:00223.00224.00223.00223.001400313000
2017-04-0510:00224.00224.00221.00222.0085001888800
2017-04-0509:00226.00227.00224.00226.00131002960500
2017-04-0415:00226.00226.00226.00226.0030067800
2017-04-0414:00225.00226.00224.00225.004300967800
2017-04-0413:00224.00225.00222.00224.00177003956600
2017-04-0412:00224.00225.00224.00225.0076001703100
2017-04-0411:00226.00226.00226.00226.001100248600
2017-04-0410:00231.00232.00221.00227.00304006891000
2017-04-0409:00233.00236.00231.00231.00157003659600
2017-04-0315:00234.00234.00234.00234.0040093600
2017-04-0314:00237.00238.00234.00234.00101002379100
2017-04-0313:0000
2017-04-0312:00237.00237.00237.00237.0010023700
2017-04-0311:00236.00238.00236.00238.002500590200
2017-04-0310:00237.00237.00237.00237.00500118500
2017-04-0309:00236.00238.00236.00236.0072001704100
2017-03-3115:00237.00237.00237.00237.0010023700
2017-03-3114:00238.00238.00236.00237.0071001686000
2017-03-3113:00238.00239.00238.00238.001500357100
2017-03-3112:00237.00239.00237.00239.001400334300
2017-03-3111:00237.00238.00237.00238.002000474200
2017-03-3110:00238.00238.00237.00237.003100735000
2017-03-3109:00237.00238.00237.00238.001500355800
2017-03-3015:00238.00238.00238.00238.0030071400
2017-03-3014:00238.00239.00238.00238.002800666500
2017-03-3013:00239.00239.00239.00239.002200525800
2017-03-3012:00239.00239.00239.00239.001300310700
2017-03-3011:00238.00238.00238.00238.0040095200
2017-03-3010:00238.00239.00238.00239.002000476800
2017-03-3009:00238.00238.00237.00237.00121002873100
2017-03-2915:00237.00237.00237.00237.0020047400
2017-03-2914:00237.00238.00236.00237.00150003557700
2017-03-2913:00237.00237.00237.00237.0052001232400
2017-03-2912:00236.00238.00236.00237.0078001847000
2017-03-2911:00237.00237.00237.00237.002000474000
2017-03-2910:00237.00237.00236.00237.002400567700
2017-03-2909:00237.00237.00236.00237.0070001655200
2017-03-2815:00234.00234.00234.00234.003100725400
2017-03-2814:00236.00237.00235.00235.0076001791400
2017-03-2813:0000
2017-03-2812:00236.00238.00236.00238.002400568200
2017-03-2811:00234.00237.00234.00235.0085001997000
2017-03-2810:00232.00234.00232.00234.004000935200
2017-03-2809:00234.00235.00232.00232.00221005170500
2017-03-2715:00233.00233.00233.00233.0010023300
2017-03-2714:00235.00235.00230.00232.00271006290200
2017-03-2713:00236.00236.00234.00234.004100964900
2017-03-2712:00235.00236.00235.00235.003100730200
2017-03-2711:0000
2017-03-2710:00238.00238.00234.00236.0068001607700
2017-03-2709:00242.00242.00239.00239.0060001442600
2017-03-2415:00240.00240.00240.00240.0010024000
2017-03-2414:00240.00240.00238.00240.00108002586800
2017-03-2413:00241.00241.00240.00240.00700168400
2017-03-2412:00241.00241.00241.00241.0040096400
2017-03-2411:00240.00240.00240.00240.0010024000
2017-03-2410:00240.00241.00240.00240.0084002018300
2017-03-2409:00242.00242.00240.00240.00153003678700
2017-03-2315:00241.00241.00241.00241.0030072300
2017-03-2314:00241.00241.00241.00241.001800433800
2017-03-2313:00241.00243.00241.00241.002400579500
2017-03-2312:00241.00241.00241.00241.001600385600
2017-03-2311:00241.00241.00241.00241.0030072300
2017-03-2310:00242.00243.00241.00241.004100992000
2017-03-2309:00240.00242.00240.00242.00170004086300
2017-03-2215:00241.00241.00241.00241.0010024100
2017-03-2214:00243.00243.00241.00241.0083002007900
2017-03-2213:00242.00243.00242.00242.002100508600
2017-03-2212:00242.00242.00242.00242.001000242000
2017-03-2211:00243.00243.00242.00243.00102002468800
2017-03-2210:00244.00244.00243.00243.0042001022700
2017-03-2209:00245.00245.00241.00244.00121002936700
2017-03-2115:00247.00247.00247.00247.0020049400
2017-03-2114:00249.00249.00247.00247.00152003780900
2017-03-2113:00248.00250.00248.00249.00113002816100
2017-03-2112:00248.00248.00248.00248.002300570400
2017-03-2111:00248.00249.00248.00248.001300323300
2017-03-2110:00248.00249.00248.00249.002300571100
2017-03-2109:00243.00248.00243.00247.00137003359300

   ※ 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