[6629 JQスタンダード] テクノホライゾン・ホールディングス 30分足 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 
2017-04-2615:00229.00229.00229.00229.00800183200
2017-04-2614:30230.00230.00230.00230.00600138000
2017-04-2614:0000
2017-04-2613:30230.00230.00229.00229.002000458900
2017-04-2613:00230.00230.00229.00229.00111002544500
2017-04-2612:30232.00232.00230.00230.00144003319400
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00232.00233.00232.00232.0070001626200
2017-04-2610:30227.00233.00226.00232.00354008166700
2017-04-2610:00227.00229.00227.00228.0056001274800
2017-04-2609:30227.00229.00227.00227.0090002048400
2017-04-2609:00227.00229.00226.00227.00107002429700
2017-04-2515:00226.00226.00226.00226.00900203400
2017-04-2514:30224.00227.00224.00226.00164003697800
2017-04-2514:0000
2017-04-2513:30224.00225.00224.00224.001900425700
2017-04-2513:00224.00224.00223.00223.0040089300
2017-04-2512:30225.00225.00224.00224.0071001595400
2017-04-2512:0000
2017-04-2511:3000
2017-04-2511:00223.00224.00223.00223.001400312400
2017-04-2510:30223.00223.00222.00223.002700600700
2017-04-2510:00222.00222.00222.00222.002600577200
2017-04-2509:30222.00222.00222.00222.0020044400
2017-04-2509:00221.00222.00221.00222.0081001792600
2017-04-2415:00222.00222.00222.00222.0020044400
2017-04-2414:3000
2017-04-2414:00222.00223.00222.00223.002000444100
2017-04-2413:30221.00221.00221.00221.001700375700
2017-04-2413:0000
2017-04-2412:30222.00222.00222.00222.0010022200
2017-04-2412:0000
2017-04-2411:3000
2017-04-2411:0000
2017-04-2410:30221.00222.00221.00222.0046001020100
2017-04-2410:00221.00221.00221.00221.002300508300
2017-04-2409:30223.00223.00221.00221.002400532700
2017-04-2409:00224.00224.00221.00223.00284006293500
2017-04-2115:00224.00224.00224.00224.00800179200
2017-04-2114:30224.00225.00223.00225.0055001236700
2017-04-2114:00224.00224.00224.00224.0020044800
2017-04-2113:3000
2017-04-2113:00224.00224.00224.00224.0020044800
2017-04-2112:30224.00225.00223.00224.0072001609500
2017-04-2112:0000
2017-04-2111:3000
2017-04-2111:00224.00225.00224.00225.001100246500
2017-04-2110:30224.00224.00223.00224.00800179100
2017-04-2110:00224.00224.00224.00224.001700380800
2017-04-2109:3000
2017-04-2109:00226.00226.00225.00225.0050001126100
2017-04-2015:00224.00224.00224.00224.0010022400
2017-04-2014:30225.00226.00224.00225.001600360000
2017-04-2014:0000
2017-04-2013:30224.00225.00224.00224.001000224100
2017-04-2013:00224.00224.00224.00224.001000224000
2017-04-2012:30225.00225.00225.00225.0010022500
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00225.00225.00225.00225.001400315000
2017-04-2010:30224.00225.00224.00225.00106002378400
2017-04-2010:00223.00224.00223.00224.0040089500
2017-04-2009:30222.00223.00222.00223.00700156000
2017-04-2009:00224.00224.00223.00223.0064001432400
2017-04-1915:00223.00223.00223.00223.0020044600
2017-04-1914:30224.00224.00223.00223.001600357200
2017-04-1914:00222.00223.00222.00223.001800401000
2017-04-1913:3000
2017-04-1913:00223.00223.00223.00223.001400312200
2017-04-1912:30223.00223.00223.00223.0030066900
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:00223.00223.00223.00223.001700379100
2017-04-1910:30223.00223.00223.00223.0010022300
2017-04-1910:0000
2017-04-1909:30224.00224.00224.00224.00600134400
2017-04-1909:00224.00224.00220.00223.00117002592900
2017-04-1815:0000
2017-04-1814:30223.00223.00223.00223.00700156100
2017-04-1814:00223.00223.00223.00223.002200490600
2017-04-1813:30223.00223.00223.00223.001000223000
2017-04-1813:00223.00223.00223.00223.0010022300
2017-04-1812:30222.00222.00222.00222.00900199800
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00223.00223.00223.00223.00500111500
2017-04-1810:30222.00223.00222.00223.0048001067700
2017-04-1810:00224.00224.00219.00221.00221004876800
2017-04-1809:30224.00224.00223.00223.002300514900
2017-04-1809:00225.00225.00222.00222.00180004024600
2017-04-1715:00222.00222.00222.00222.0030066600
2017-04-1714:30220.00221.00219.00221.0076001669800
2017-04-1714:00221.00221.00219.00220.003500770000
2017-04-1713:30222.00222.00221.00221.0052001150500
2017-04-1713:00222.00224.00222.00222.0045001002600
2017-04-1712:30221.00223.00221.00222.0063001394300
2017-04-1712:0000
2017-04-1711:3000
2017-04-1711:00220.00220.00219.00220.0053001162500
2017-04-1710:30221.00221.00220.00220.0079001743000
2017-04-1710:00222.00222.00222.00222.001000222000
2017-04-1709:30223.00223.00222.00222.0075001666700
2017-04-1709:00221.00224.00221.00223.00160003553300
2017-04-1415:00223.00223.00223.00223.00500111500
2017-04-1414:30227.00227.00222.00222.00277006203600
2017-04-1414:00228.00228.00227.00227.003400772100
2017-04-1413:30228.00229.00227.00227.002400546200
2017-04-1413:0000
2017-04-1412:30228.00228.00227.00227.001800410200
2017-04-1412:0000
2017-04-1411:3000
2017-04-1411:00228.00228.00228.00228.001500342000
2017-04-1410:30227.00229.00227.00229.002900659800
2017-04-1410:00226.00228.00226.00226.0087001972100
2017-04-1409:30226.00226.00225.00226.0074001665300
2017-04-1409:00227.00228.00225.00226.00338007660500
2017-04-1315:00231.00231.00231.00231.002600600600
2017-04-1314:30232.00234.00232.00232.00176004094900
2017-04-1314:00232.00232.00232.00232.003000696000
2017-04-1313:30232.00233.00232.00233.0048001117700
2017-04-1313:00232.00233.00231.00233.0044001020200
2017-04-1312:30231.00234.00231.00232.00155003603600
2017-04-1312:0000
2017-04-1311:30234.00234.00234.00234.0010023400
2017-04-1311:00231.00232.00231.00232.002300532200
2017-04-1310:30233.00233.00231.00231.004300995900
2017-04-1310:00232.00232.00231.00232.004100950200
2017-04-1309:30230.00237.00230.00233.004990011663400
2017-04-1309:00224.00233.00224.00229.005950013589000
2017-04-1215:00226.00226.00226.00226.001300293800
2017-04-1214:30226.00230.00225.00227.00205004665500
2017-04-1214:00229.00229.00226.00226.00170003864500
2017-04-1213:30228.00232.00226.00230.00248005658100
2017-04-1213:00230.00230.00228.00228.0058001327700
2017-04-1212:30231.00233.00228.00231.00408009440400
2017-04-1212:0000
2017-04-1211:3000
2017-04-1211:00227.00234.00226.00234.00328007553700
2017-04-1210:30227.00229.00227.00227.00252005734900
2017-04-1210:00230.00230.00224.00227.00438009922300
2017-04-1209:30226.00232.00226.00231.004960011415100
2017-04-1209:00227.00247.00226.00228.00424500100260400
2017-04-1115:00221.00221.00221.00221.0030066300
2017-04-1114:30222.00222.00221.00222.002200487900
2017-04-1114:00223.00224.00223.00223.00800178700
2017-04-1113:30223.00223.00223.00223.001000223000
2017-04-1113:00223.00224.00223.00223.002500559600
2017-04-1112:30223.00225.00223.00225.00600134500
2017-04-1112:0000
2017-04-1111:3000
2017-04-1111:00222.00222.00222.00222.0020044400
2017-04-1110:30223.00224.00223.00224.001400313500
2017-04-1110:00222.00222.00222.00222.0030066600
2017-04-1109:30222.00222.00222.00222.0050001110000
2017-04-1109:00223.00223.00222.00222.003700821900
2017-04-1015:00223.00223.00223.00223.0020044600
2017-04-1014:30224.00224.00224.00224.001000224000
2017-04-1014:00223.00224.00223.00224.00500111800
2017-04-1013:30223.00223.00223.00223.00800178400
2017-04-1013:00224.00224.00224.00224.0020044800
2017-04-1012:30224.00225.00223.00224.002100470400
2017-04-1012:0000
2017-04-1011:3000
2017-04-1011:0000
2017-04-1010:30224.00225.00224.00225.002200494900
2017-04-1010:00224.00224.00224.00224.002500560000
2017-04-1009:30224.00224.00223.00223.001100245700
2017-04-1009:00225.00225.00224.00224.002600584200
2017-04-0715:00225.00225.00225.00225.0020045000
2017-04-0714:30225.00225.00225.00225.0045001012500
2017-04-0714:00225.00225.00225.00225.002900652500
2017-04-0713:30223.00224.00223.00224.001300291000
2017-04-0713:0000
2017-04-0712:30218.00221.00218.00221.00144003165300
2017-04-0712:0000
2017-04-0711:3000
2017-04-0711:00220.00220.00218.00218.0058001270700
2017-04-0710:30220.00221.00218.00220.0067001469500
2017-04-0710:00224.00224.00220.00220.00103002286700
2017-04-0709:30223.00224.00222.00224.0071001584300
2017-04-0709:00220.00223.00220.00223.0050001105000
2017-04-0615:00220.00220.00220.00220.00800176000
2017-04-0614:30221.00221.00220.00220.00900198500
2017-04-0614:00220.00221.00220.00221.001200264100
2017-04-0613:30220.00220.00219.00220.0054001186000
2017-04-0613:00222.00223.00219.00220.0087001914900
2017-04-0612:30221.00221.00220.00220.0049001079400
2017-04-0612:0000
2017-04-0611:3000
2017-04-0611:0000
2017-04-0610:30221.00221.00221.00221.00600132600
2017-04-0610:00222.00222.00221.00221.001500331600
2017-04-0609:30221.00222.00221.00222.0030066500
2017-04-0609:00225.00225.00220.00220.0077001702000
2017-04-0515:0000
2017-04-0514:30226.00226.00224.00224.00800179900
2017-04-0514:00227.00227.00226.00227.002400544000
2017-04-0513:30222.00227.00221.00227.00179004007400
2017-04-0513:00222.00223.00222.00223.00800177900
2017-04-0512:30223.00223.00223.00223.0040089200
2017-04-0512:0000
2017-04-0511:3000
2017-04-0511:00223.00224.00223.00223.001400313000
2017-04-0510:30223.00223.00221.00222.0079001754400
2017-04-0510:00224.00224.00224.00224.00600134400
2017-04-0509:30226.00226.00224.00226.004300971600
2017-04-0509:00226.00227.00225.00227.0088001988900
2017-04-0415:00226.00226.00226.00226.0030067800
2017-04-0414:30226.00226.00224.00225.003200719300
2017-04-0414:00225.00226.00225.00226.001100248500
2017-04-0413:30223.00225.00222.00224.00113002523700
2017-04-0413:00224.00225.00222.00224.0064001432900
2017-04-0412:30224.00225.00224.00225.0076001703100
2017-04-0412:0000
2017-04-0411:3000
2017-04-0411:00226.00226.00226.00226.001100248600
2017-04-0410:30228.00228.00226.00227.0067001521500
2017-04-0410:00231.00232.00221.00227.00237005369500
2017-04-0409:30233.00233.00231.00231.002900672500
2017-04-0409:00233.00236.00233.00234.00128002987100
2017-04-0315:00234.00234.00234.00234.0040093600
2017-04-0314:30237.00237.00234.00234.001100259600
2017-04-0314:00237.00238.00234.00237.0090002119500
2017-04-0313:3000
2017-04-0313:0000
2017-04-0312:30237.00237.00237.00237.0010023700
2017-04-0312:0000
2017-04-0311:3000
2017-04-0311:00236.00238.00236.00238.002500590200
2017-04-0310:30237.00237.00237.00237.0020047400
2017-04-0310:00237.00237.00237.00237.0030071100
2017-04-0309:30237.00237.00236.00236.00600141700
2017-04-0309:00236.00238.00236.00238.0066001562400
2017-03-3115:00237.00237.00237.00237.0010023700
2017-03-3114:30237.00237.00236.00237.001100259800
2017-03-3114:00238.00238.00237.00238.0060001426200
2017-03-3113:30238.00238.00238.00238.00500119000
2017-03-3113:00238.00239.00238.00239.001000238100
2017-03-3112:30237.00239.00237.00239.001400334300
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:00237.00238.00237.00238.002000474200
2017-03-3110:30237.00238.00237.00237.002900687400
2017-03-3110:00238.00238.00238.00238.0020047600
2017-03-3109:30238.00238.00238.00238.0030071400
2017-03-3109:00237.00237.00237.00237.001200284400
2017-03-3015:00238.00238.00238.00238.0030071400
2017-03-3014:30239.00239.00238.00238.0030071500
2017-03-3014:00238.00238.00238.00238.002500595000
2017-03-3013:30239.00239.00239.00239.002200525800
2017-03-3013:0000
2017-03-3012:30239.00239.00239.00239.001300310700
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:00238.00238.00238.00238.0040095200
2017-03-3010:30238.00239.00238.00239.001200286400
2017-03-3010:00238.00238.00238.00238.00800190400
2017-03-3009:30238.00238.00237.00237.0068001611700
2017-03-3009:00238.00238.00238.00238.0053001261400
2017-03-2915:00237.00237.00237.00237.0020047400
2017-03-2914:30237.00238.00236.00237.0090002131000
2017-03-2914:00237.00238.00237.00237.0060001426700
2017-03-2913:30237.00237.00237.00237.0052001232400
2017-03-2913:0000
2017-03-2912:30236.00238.00236.00237.0078001847000
2017-03-2912:0000
2017-03-2911:3000
2017-03-2911:00237.00237.00237.00237.002000474000
2017-03-2910:30237.00237.00236.00237.002400567700
2017-03-2910:0000
2017-03-2909:30236.00237.00236.00237.001700401300
2017-03-2909:00237.00237.00236.00236.0053001253900
2017-03-2815:00234.00234.00234.00234.003100725400
2017-03-2814:30235.00237.00235.00235.0045001061100
2017-03-2814:00236.00237.00235.00235.003100730300
2017-03-2813:3000
2017-03-2813:0000
2017-03-2812:30236.00238.00236.00238.002400568200
2017-03-2812:0000
2017-03-2811:30235.00235.00235.00235.0010023500
2017-03-2811:00234.00237.00234.00237.0084001973500
2017-03-2810:30233.00234.00233.00234.003700865200
2017-03-2810:00232.00234.00232.00234.0030070000
2017-03-2809:30235.00235.00232.00232.0058001353600
2017-03-2809:00234.00235.00234.00235.00163003816900
2017-03-2715:00233.00233.00233.00233.0010023300
2017-03-2714:30233.00234.00230.00232.00197004559800
2017-03-2714:00235.00235.00233.00234.0074001730400
2017-03-2713:30235.00235.00234.00234.002000469300
2017-03-2713:00236.00236.00236.00236.002100495600
2017-03-2712:30235.00236.00235.00235.003100730200
2017-03-2712:0000
2017-03-2711:3000
2017-03-2711:0000
2017-03-2710:30236.00236.00236.00236.001100259600
2017-03-2710:00238.00238.00234.00234.0057001348100
2017-03-2709:30239.00239.00239.00239.002000478000
2017-03-2709:00242.00242.00239.00239.004000964600
2017-03-2415:00240.00240.00240.00240.0010024000
2017-03-2414:30239.00240.00238.00240.0086002058800
2017-03-2414:00240.00240.00240.00240.002200528000
2017-03-2413:30241.00241.00240.00240.0040096100
2017-03-2413:00241.00241.00241.00241.0030072300
2017-03-2412:30241.00241.00241.00241.0040096400
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:00240.00240.00240.00240.0010024000
2017-03-2410:30240.00241.00240.00240.0057001370300
2017-03-2410:00240.00240.00240.00240.002700648000
2017-03-2409:30240.00240.00240.00240.0096002304000
2017-03-2409:00242.00242.00240.00240.0057001374700
2017-03-2315:00241.00241.00241.00241.0030072300
2017-03-2314:30241.00241.00241.00241.001800433800
2017-03-2314:0000
2017-03-2313:30243.00243.00241.00241.0040096600
2017-03-2313:00241.00243.00241.00243.002000482900
2017-03-2312:30241.00241.00241.00241.001600385600
2017-03-2312:0000
2017-03-2311:3000
2017-03-2311:00241.00241.00241.00241.0030072300
2017-03-2310:30242.00243.00241.00241.00600145500
2017-03-2310:00242.00242.00241.00241.003500846500
2017-03-2309:30241.00242.00241.00242.0044001061000
2017-03-2309:00240.00242.00240.00242.00126003025300

   ※ 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