[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 
2017-01-2315:00261.00261.00261.00261.00137003575700
2017-01-2314:00264.00266.00261.00264.0014080037151400
2017-01-2313:00258.00263.00258.00263.005190013535100
2017-01-2312:00258.00259.00258.00258.0095002458000
2017-01-2311:00259.00259.00257.00258.0049001265000
2017-01-2310:00257.00260.00257.00260.00114002940400
2017-01-2309:00260.00260.00255.00256.006360016353100
2017-01-2015:00259.00259.00259.00259.0045001165500
2017-01-2014:00258.00260.00255.00258.004910012620000
2017-01-2013:00256.00258.00254.00257.00255006517000
2017-01-2012:00256.00256.00254.00255.004240010813800
2017-01-2011:00256.00257.00254.00256.00261006663000
2017-01-2010:00259.00259.00256.00257.004170010714700
2017-01-2009:00260.00264.00256.00259.0012300031943600
2017-01-1915:00262.00262.00262.00262.00129003379800
2017-01-1914:00262.00263.00260.00262.00318008303900
2017-01-1913:00260.00262.00260.00262.00110002874900
2017-01-1912:00261.00262.00260.00260.005530014424200
2017-01-1911:00263.00264.00261.00262.00165004342000
2017-01-1910:00261.00264.00259.00263.007340019148600
2017-01-1909:00262.00264.00259.00261.009100023757800
2017-01-1815:00263.00263.00263.00263.0082002156600
2017-01-1814:00259.00263.00259.00261.005130013388000
2017-01-1813:00261.00263.00259.00259.004870012705500
2017-01-1812:00260.00261.00259.00261.004160010820300
2017-01-1811:00262.00262.00260.00261.00253006608300
2017-01-1810:00261.00266.00260.00262.008310021885100
2017-01-1809:00261.00264.00258.00262.0022520058803800
2017-01-1715:00265.00265.00265.00265.00107002835500
2017-01-1714:00263.00265.00261.00262.0012670033298800
2017-01-1713:00264.00264.00262.00264.005790015230300
2017-01-1712:00266.00267.00263.00264.005990015879600
2017-01-1711:00267.00267.00264.00266.007930021054200
2017-01-1710:00263.00272.00263.00268.0024760066419400
2017-01-1709:00271.00272.00261.00263.00453700120741400
2017-01-1615:00265.00265.00265.00265.003930010414500
2017-01-1614:00264.00269.00262.00265.0030870082235900
2017-01-1613:00263.00266.00261.00266.0018830049585900
2017-01-1612:00257.00263.00257.00263.0016700043360200
2017-01-1611:00261.00263.00257.00259.0010010025989500
2017-01-1610:00271.00274.00257.00262.00675200177663500
2017-01-1609:00274.00281.00268.00271.00853900234115000
2017-01-1315:00278.00278.00278.00278.0012260034082800
2017-01-1314:00284.00288.00279.00279.001603400452826500
2017-01-1313:00294.00295.00283.00284.001663800479166700
2017-01-1312:00304.00305.00292.00294.0037740001127190900
2017-01-1311:00282.00307.00281.00307.002747600807324900
2017-01-1310:00280.00286.00276.00282.00578300162889400
2017-01-1309:00280.00288.00273.00280.001677100469268100
2017-01-1215:00268.00268.00268.00268.0020460054832800
2017-01-1214:00267.00275.00265.00268.00948100256448100
2017-01-1213:00266.00272.00262.00268.00781100207867900
2017-01-1212:00280.00282.00266.00267.00832700226844000
2017-01-1211:00289.00290.00276.00278.00556700157007400
2017-01-1210:00286.00292.00276.00290.001001100284314900
2017-01-1209:00278.00290.00269.00286.003531400982297200
2017-01-1115:00294.00294.00294.00294.0012130035662200
2017-01-1114:00290.00313.00290.00297.0063671001926682300
2017-01-1113:00290.00297.00278.00290.0035206001014599300
2017-01-1112:00313.00313.00285.00290.0035279001048666100
2017-01-1111:00313.00313.00312.00313.0029790093233300
2017-01-1110:00304.00313.00302.00313.0035706001110406500
2017-01-1109:00273.00313.00268.00304.0058567001753802900
2017-01-1015:00233.00233.00233.00233.00700163100
2017-01-1014:00233.00233.00231.00233.00191004439800
2017-01-1013:00233.00233.00231.00233.00265006143400
2017-01-1012:00234.00234.00232.00233.00174004055700
2017-01-1011:00236.00236.00233.00234.00345008084800
2017-01-1010:00232.00237.00230.00237.007360017226100
2017-01-1009:00235.00235.00231.00231.007110016637400
2017-01-0615:00233.00233.00233.00233.0065001514500
2017-01-0614:00233.00235.00229.00233.0012890029895500
2017-01-0613:00229.00236.00224.00233.0026090060260700
2017-01-0612:00228.00228.00228.00228.00143003260400
2017-01-0611:00231.00232.00228.00228.00168003878100
2017-01-0610:00225.00230.00225.00230.009040020642000
2017-01-0609:00224.00225.00222.00224.00404009043800
2017-01-0515:00224.00224.00224.00224.001200268800
2017-01-0514:00224.00225.00224.00225.0072001617900
2017-01-0513:00225.00225.00224.00224.0095002128100
2017-01-0512:00225.00225.00224.00224.002500560100
2017-01-0511:00224.00224.00224.00224.001500336000
2017-01-0510:00224.00224.00221.00224.00268005961000
2017-01-0509:00227.00227.00224.00224.00181004082100
2017-01-0415:00226.00226.00226.00226.0010022600
2017-01-0414:00225.00227.00224.00226.00168003783400
2017-01-0413:00226.00226.00224.00226.0065001464200
2017-01-0412:00226.00227.00225.00226.00127002870000
2017-01-0411:00225.00230.00224.00225.009350021238200
2017-01-0410:00221.00226.00221.00225.00179004010300
2017-01-0409:00222.00225.00221.00221.00268005967100
2016-12-3015:00220.00220.00220.00220.001900418000
2016-12-3014:00219.00220.00218.00218.001800393900
2016-12-3013:00219.00220.00219.00220.001400307000
2016-12-3012:0000
2016-12-3011:00220.00220.00220.00220.001500330000
2016-12-3010:00218.00220.00218.00218.0051001115900
2016-12-3009:00218.00220.00217.00218.0094002057000
2016-12-2915:00218.00218.00218.00218.00800174400
2016-12-2914:00219.00220.00218.00218.003900853600
2016-12-2913:00219.00219.00218.00218.002300503000
2016-12-2912:00220.00220.00220.00220.001800396000
2016-12-2911:00218.00221.00218.00221.0065001425200
2016-12-2910:00219.00219.00217.00218.00142003099500
2016-12-2909:00218.00220.00218.00220.00121002640300
2016-12-2815:00221.00221.00221.00221.001100243100
2016-12-2814:00221.00221.00220.00220.0049001082600
2016-12-2813:00220.00221.00220.00221.002900639200
2016-12-2812:00221.00221.00220.00221.003400751000
2016-12-2811:00220.00221.00220.00221.003800836100
2016-12-2810:00219.00224.00219.00221.006610014644900
2016-12-2809:00216.00220.00216.00218.00253005515200
2016-12-2715:00215.00215.00215.00215.0048001032000
2016-12-2714:00213.00215.00212.00215.00251005354100
2016-12-2713:00212.00213.00212.00213.003300702400
2016-12-2712:00214.00215.00213.00213.0093001987100
2016-12-2711:00214.00216.00214.00215.0091001955000
2016-12-2710:00214.00214.00212.00213.00122002597100
2016-12-2709:00212.00217.00211.00214.006930014820200
2016-12-2615:00211.00211.00211.00211.003500738500
2016-12-2614:00211.00212.00210.00210.0074001560000
2016-12-2613:00212.00212.00212.00212.001700360400
2016-12-2612:00211.00212.00210.00212.0070001475900
2016-12-2611:00211.00211.00211.00211.002100443100
2016-12-2610:00210.00211.00210.00211.0058001223600
2016-12-2609:00212.00213.00210.00210.004950010458100
2016-12-2215:00212.00212.00212.00212.001400296800
2016-12-2214:00212.00212.00211.00211.00227004790700
2016-12-2213:00212.00214.00211.00212.00181003840200
2016-12-2212:00214.00214.00213.00213.004500959800
2016-12-2211:00213.00213.00213.00213.0020042600
2016-12-2210:00213.00213.00212.00213.002500532200
2016-12-2209:00213.00216.00213.00213.00324006915500
2016-12-2115:00214.00214.00214.00214.003100663400
2016-12-2114:00217.00218.00215.00215.00436009407300
2016-12-2113:00218.00218.00216.00217.00302006563100
2016-12-2112:00218.00219.00218.00218.0094002051700
2016-12-2111:00219.00220.00219.00220.00600131500
2016-12-2110:00218.00219.00218.00218.003300720500
2016-12-2109:00219.00221.00218.00218.00260005694400
2016-12-2015:00219.00219.00219.00219.0030065700
2016-12-2014:00220.00221.00219.00220.00177003887700
2016-12-2013:00218.00220.00217.00219.004760010419200
2016-12-2012:00219.00219.00218.00219.001700372200
2016-12-2011:00219.00220.00219.00220.002900635500
2016-12-2010:00220.00221.00219.00219.00164003600600
2016-12-2009:00220.00221.00220.00220.00295006490100
2016-12-1915:00221.00221.00221.00221.00700154700
2016-12-1914:00221.00222.00221.00221.004100906300
2016-12-1913:00221.00222.00221.00221.001600354300
2016-12-1912:00222.00222.00221.00221.002000443500
2016-12-1911:00222.00222.00221.00221.003000664400
2016-12-1910:00223.00223.00222.00222.003100690200
2016-12-1909:00222.00223.00222.00222.0070001554900
2016-12-1615:00223.00223.00223.00223.00600133800
2016-12-1614:00223.00225.00222.00225.0069001539100
2016-12-1613:00221.00223.00221.00222.002200489300
2016-12-1612:00223.00223.00222.00222.001900422000
2016-12-1611:00223.00223.00223.00223.0040089200
2016-12-1610:00223.00224.00223.00223.0063001409000
2016-12-1609:00223.00223.00223.00223.00313006979900
2016-12-1515:00223.00223.00223.00223.0010022300
2016-12-1514:00222.00223.00222.00223.00110002444000
2016-12-1513:00221.00222.00220.00222.00127002807400
2016-12-1512:00223.00223.00221.00222.00118002617700
2016-12-1511:00223.00223.00222.00223.001200267400
2016-12-1510:00224.00225.00222.00223.00114002539100
2016-12-1509:00227.00227.00222.00223.00331007398300
2016-12-1415:00226.00226.00226.00226.001100248600
2016-12-1414:00227.00227.00226.00226.0091002058200
2016-12-1413:00227.00228.00226.00227.00114002585200
2016-12-1412:00228.00229.00226.00228.00154003504300
2016-12-1411:00228.00228.00226.00227.0048001093100
2016-12-1410:00227.00227.00226.00227.0073001655800
2016-12-1409:00225.00230.00225.00226.00330007484500

   ※ 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