[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 
2017-03-2415:00240.00240.00240.00240.0010024000
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
2017-03-2215:00241.00241.00241.00241.0010024100
2017-03-2214:30242.00242.00241.00241.0045001088100
2017-03-2214:00243.00243.00241.00241.003800919800
2017-03-2213:30242.00243.00242.00242.00700169700
2017-03-2213:00242.00243.00242.00242.001400338900
2017-03-2212:30242.00242.00242.00242.001000242000
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:00243.00243.00242.00243.00102002468800
2017-03-2210:30244.00244.00243.00243.003100754300
2017-03-2210:00244.00244.00244.00244.001100268400
2017-03-2209:3000
2017-03-2209:00245.00245.00241.00244.00121002936700
2017-03-2115:00247.00247.00247.00247.0020049400
2017-03-2114:30248.00249.00247.00247.00114002834700
2017-03-2114:00249.00249.00249.00249.003800946200
2017-03-2113:30250.00250.00249.00249.0069001719400
2017-03-2113:00248.00250.00248.00250.0044001096700
2017-03-2112:30248.00248.00248.00248.002300570400
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:00248.00249.00248.00248.001300323300
2017-03-2110:3000
2017-03-2110:00248.00249.00248.00249.002300571100
2017-03-2109:30248.00248.00247.00247.00900222800
2017-03-2109:00243.00248.00243.00248.00128003136500
2017-03-1715:00249.00249.00249.00249.001000249000
2017-03-1714:30248.00249.00248.00249.00800198600
2017-03-1714:00247.00248.00247.00248.001300321200
2017-03-1713:30248.00249.00248.00249.0030074500
2017-03-1713:00247.00249.00246.00249.002300570300
2017-03-1712:30246.00249.00246.00246.0046001134300
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:00249.00249.00246.00248.00171004227600
2017-03-1710:30249.00250.00249.00249.003000747100
2017-03-1710:00250.00250.00249.00249.002400598300
2017-03-1709:30249.00249.00249.00249.0010024900
2017-03-1709:00249.00250.00249.00249.002100523000
2017-03-1615:00250.00250.00250.00250.001900475000
2017-03-1614:30252.00252.00250.00250.00113002831100
2017-03-1614:00251.00259.00249.00251.0012950032823500
2017-03-1613:30250.00251.00250.00251.0020050100
2017-03-1613:00252.00252.00250.00250.0055001377300
2017-03-1612:30249.00255.00249.00252.005070012819600
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:00249.00251.00249.00250.00100002494600
2017-03-1610:30250.00250.00249.00249.002500622700
2017-03-1610:00249.00251.00249.00250.00142003550700
2017-03-1609:30246.00249.00246.00249.0041001014300
2017-03-1609:00243.00246.00243.00246.00185004501300
2017-03-1515:00243.00243.00243.00243.002400583200
2017-03-1514:30247.00248.00244.00246.00139003406500
2017-03-1514:00246.00248.00246.00248.0047001158800
2017-03-1513:30247.00248.00246.00248.001800444200
2017-03-1513:00247.00248.00247.00247.0090002225300
2017-03-1512:30253.00253.00244.00247.00329008145700
2017-03-1512:0000
2017-03-1511:3000
2017-03-1511:00250.00252.00250.00252.0055001376400
2017-03-1510:30250.00250.00250.00250.001000250000
2017-03-1510:00251.00251.00250.00250.0093002325300
2017-03-1509:30253.00253.00251.00251.0056001405800
2017-03-1509:00251.00252.00251.00252.0072001809200
2017-03-1415:00251.00251.00251.00251.002400602400
2017-03-1414:30252.00252.00252.00252.0088002217600
2017-03-1414:00252.00253.00252.00252.001800453800
2017-03-1413:30253.00253.00251.00252.00116002923500
2017-03-1413:00255.00255.00254.00254.0030076400
2017-03-1412:30254.00255.00252.00255.0052001318700
2017-03-1412:0000
2017-03-1411:30252.00252.00252.00252.001000252000
2017-03-1411:00253.00253.00253.00253.0010025300
2017-03-1410:3000
2017-03-1410:00253.00253.00253.00253.00800202400
2017-03-1409:30253.00253.00253.00253.0010025300
2017-03-1409:00252.00254.00252.00254.0071001790500
2017-03-1315:00253.00253.00253.00253.00900227700
2017-03-1314:30257.00257.00253.00255.00364009287500
2017-03-1314:00257.00257.00257.00257.0077001978900
2017-03-1313:30258.00258.00258.00258.001400361200
2017-03-1313:00258.00259.00258.00259.001300335600
2017-03-1312:30258.00258.00258.00258.001600412800
2017-03-1312:0000
2017-03-1311:3000
2017-03-1311:00259.00259.00259.00259.00500129500
2017-03-1310:3000
2017-03-1310:00259.00259.00258.00259.00400103400
2017-03-1309:30258.00259.00257.00259.00106002730900
2017-03-1309:00260.00260.00258.00258.00124003213200
2017-03-1015:00261.00261.00261.00261.001900495900
2017-03-1014:30260.00261.00259.00259.001800467500
2017-03-1014:00260.00260.00259.00259.002700700100
2017-03-1013:30261.00261.00260.00260.001200312100
2017-03-1013:00260.00260.00260.00260.002800728000
2017-03-1012:30261.00262.00258.00259.00292007590100
2017-03-1012:0000
2017-03-1011:3000
2017-03-1011:00262.00262.00261.00262.0045001178600
2017-03-1010:30262.00263.00262.00263.002500655200
2017-03-1010:00262.00262.00261.00262.001300340300
2017-03-1009:30263.00263.00261.00262.00168004407100
2017-03-1009:00265.00265.00265.00265.001700450500
2017-03-0915:00265.00265.00265.00265.00700185500
2017-03-0914:30263.00265.00263.00264.0041001082500
2017-03-0914:00263.00264.00263.00263.002300605000
2017-03-0913:30264.00265.00264.00265.001000264400
2017-03-0913:00265.00265.00262.00264.002200580400
2017-03-0912:30263.00266.00263.00265.0064001693600
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:00263.00265.00263.00264.00167004410300
2017-03-0910:30262.00262.00261.00261.00800209300
2017-03-0910:00262.00263.00261.00262.0049001282200
2017-03-0909:30263.00263.00263.00263.0030078900
2017-03-0909:00261.00263.00260.00263.00207005398200
2017-03-0815:00261.00261.00261.00261.0041001070100
2017-03-0814:30263.00263.00262.00262.00209005484300
2017-03-0814:00263.00264.00263.00263.002500657900
2017-03-0813:30264.00264.00263.00263.00112002947700
2017-03-0813:00263.00264.00263.00264.001300342100
2017-03-0812:30264.00264.00264.00264.001100290400
2017-03-0812:0000
2017-03-0811:3000
2017-03-0811:00263.00264.00262.00263.002900764700
2017-03-0810:30263.00264.00262.00263.001800473600
2017-03-0810:00263.00264.00263.00263.0058001525600
2017-03-0809:30264.00265.00263.00263.0046001211200
2017-03-0809:00266.00270.00263.00264.0012420033197000
2017-03-0715:00261.00261.00261.00261.001500391500
2017-03-0714:30262.00262.00259.00259.00143003722400
2017-03-0714:00262.00262.00262.00262.00900235800
2017-03-0713:30261.00262.00260.00262.0049001275200
2017-03-0713:00261.00262.00261.00261.0064001671400
2017-03-0712:30263.00263.00261.00261.00201005261500
2017-03-0712:0000
2017-03-0711:3000
2017-03-0711:00262.00263.00262.00263.002500655800
2017-03-0710:30266.00266.00262.00262.00218005740500
2017-03-0710:00266.00266.00266.00266.00700186200
2017-03-0709:30265.00265.00265.00265.0010026500
2017-03-0709:00265.00266.00265.00266.002400637100
2017-03-0615:00267.00267.00267.00267.0020053400
2017-03-0614:30266.00266.00265.00266.002500664700
2017-03-0614:00266.00266.00266.00266.002000532000
2017-03-0613:30266.00266.00266.00266.002000532000
2017-03-0613:0000
2017-03-0612:30267.00267.00266.00266.0067001788800
2017-03-0612:0000
2017-03-0611:3000
2017-03-0611:00267.00267.00266.00266.001000266900
2017-03-0610:30266.00267.00266.00267.0052001386500
2017-03-0610:00265.00266.00265.00266.0045001196500
2017-03-0609:30266.00266.00264.00265.0046001220100
2017-03-0609:00267.00267.00264.00266.00118003138500
2017-03-0315:00267.00267.00267.00267.00600160200
2017-03-0314:30266.00267.00266.00267.0050001333000
2017-03-0314:00266.00266.00266.00266.003400904400
2017-03-0313:30266.00266.00266.00266.0020053200
2017-03-0313:00266.00267.00265.00267.0044001169600
2017-03-0312:30266.00266.00266.00266.001300345800
2017-03-0312:0000
2017-03-0311:3000
2017-03-0311:00267.00268.00266.00267.0047001251900
2017-03-0310:30267.00267.00267.00267.001800480600
2017-03-0310:00268.00268.00265.00267.002900772100
2017-03-0309:30268.00270.00266.00266.00193005196000
2017-03-0309:00269.00269.00267.00267.00184004947500
2017-03-0215:00268.00268.00268.00268.001100294800
2017-03-0214:30267.00269.00267.00269.00146003914700
2017-03-0214:00269.00269.00267.00268.0079002114300
2017-03-0213:30267.00269.00267.00268.00187005009800
2017-03-0213:00266.00269.00266.00267.00178004770600
2017-03-0212:30261.00268.00261.00267.00246006506700
2017-03-0212:0000
2017-03-0211:3000
2017-03-0211:00259.00261.00259.00261.0043001117900
2017-03-0210:30259.00260.00259.00260.001800467500
2017-03-0210:00259.00259.00259.00259.001400362600
2017-03-0209:30260.00260.00259.00259.00700181800
2017-03-0209:00262.00262.00260.00260.0069001800200
2017-03-0115:00261.00261.00261.00261.00600156600
2017-03-0114:30260.00262.00258.00262.0043001118900
2017-03-0114:00260.00260.00260.00260.0041001066000
2017-03-0113:30261.00261.00261.00261.0020052200
2017-03-0113:00260.00261.00260.00260.0044001144700
2017-03-0112:30258.00259.00257.00259.00198005095200
2017-03-0112:0000
2017-03-0111:30258.00258.00258.00258.00600154800
2017-03-0111:00259.00259.00259.00259.003600932400
2017-03-0110:30261.00261.00258.00259.00251006522100
2017-03-0110:00261.00262.00261.00262.0072001886300
2017-03-0109:30262.00262.00262.00262.003100812200
2017-03-0109:00263.00264.00261.00262.0066001731900
2017-02-2815:00260.00260.00260.00260.0065001690000
2017-02-2814:30263.00263.00262.00262.0045001180400
2017-02-2814:00263.00263.00263.00263.00700184100
2017-02-2813:30262.00263.00262.00263.001500394300
2017-02-2813:00264.00264.00264.00264.00400105600
2017-02-2812:30264.00264.00261.00263.00110002883800
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:00264.00264.00264.00264.001800475200
2017-02-2810:30263.00265.00263.00264.0048001265300
2017-02-2810:00262.00263.00262.00262.0030078700
2017-02-2809:30262.00263.00261.00262.0045001179000
2017-02-2809:00261.00263.00261.00261.0058001514600
2017-02-2715:00261.00261.00261.00261.00600156600
2017-02-2714:30261.00264.00260.00262.0077002017500
2017-02-2714:00263.00263.00261.00261.0067001752000
2017-02-2713:30262.00264.00262.00264.001600420000
2017-02-2713:00264.00264.00262.00264.0045001187400
2017-02-2712:30263.00264.00262.00264.002500657300
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:00261.00263.00261.00262.002500654500
2017-02-2710:30262.00262.00260.00262.0044001150500
2017-02-2710:00263.00264.00261.00262.00217005688500
2017-02-2709:30264.00264.00264.00264.00900237600
2017-02-2709:00269.00269.00263.00263.00202005367100
2017-02-2415:00269.00269.00269.00269.0041001102900
2017-02-2414:30270.00270.00268.00268.00900242200
2017-02-2414:00269.00270.00268.00270.0054001449900
2017-02-2413:30267.00268.00267.00268.00800214300
2017-02-2413:00268.00268.00267.00267.002300614600
2017-02-2412:30270.00270.00269.00269.001000269900
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:00268.00269.00268.00268.001100295600
2017-02-2410:30270.00270.00267.00268.00101002711000
2017-02-2410:00271.00271.00269.00269.00124003347800
2017-02-2409:30271.00272.00270.00272.0089002407400
2017-02-2409:00269.00275.00269.00271.00326008822900
2017-02-2315:00269.00269.00269.00269.003500941500
2017-02-2314:30271.00273.00269.00269.00258006992900
2017-02-2314:00271.00271.00270.00271.0058001571500
2017-02-2313:30271.00271.00271.00271.0070001897000
2017-02-2313:00270.00271.00270.00270.00146003948500
2017-02-2312:30272.00275.00269.00270.009250025211800
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:00267.00271.00267.00270.005870015846300
2017-02-2310:30269.00269.00265.00267.00154004111900
2017-02-2310:00263.00271.00263.00270.007610020416100
2017-02-2309:30262.00263.00260.00263.0078002040100
2017-02-2309:00262.00265.00262.00264.004290011284700
2017-02-2215:00265.00265.00265.00265.0039001033500
2017-02-2214:30261.00265.00261.00265.006160016231600
2017-02-2214:00260.00263.00260.00261.004930012868700
2017-02-2213:30258.00263.00258.00259.003970010322900
2017-02-2213:00256.00258.00255.00258.00302007778900
2017-02-2212:30255.00257.00255.00256.00133003401500
2017-02-2212:0000
2017-02-2211:3000
2017-02-2211:00255.00257.00255.00256.0066001685100
2017-02-2210:30256.00257.00256.00256.003300845100
2017-02-2210:00257.00257.00256.00256.002600666900
2017-02-2209:30254.00257.00254.00257.00356009079100
2017-02-2209:00252.00255.00252.00254.00227005764500
2017-02-2115:00251.00251.00251.00251.002200552200
2017-02-2114:30252.00252.00252.00252.002100529200
2017-02-2114:00252.00252.00252.00252.00900226800
2017-02-2113:30252.00252.00252.00252.003000756000
2017-02-2113:00253.00253.00252.00252.003700932700
2017-02-2112:30252.00253.00252.00253.0070001764900
2017-02-2112:0000
2017-02-2111:3000
2017-02-2111:00253.00253.00251.00252.00141003547500
2017-02-2110:30253.00253.00253.00253.001500379500
2017-02-2110:00254.00254.00252.00252.003000758600
2017-02-2109:30253.00254.00252.00254.0088002229500
2017-02-2109:00252.00254.00252.00254.0069001745400
2017-02-2015:00252.00252.00252.00252.001400352800
2017-02-2014:30253.00254.00252.00252.0065001643100
2017-02-2014:00254.00254.00253.00253.001400354300
2017-02-2013:30254.00254.00252.00253.0064001618400
2017-02-2013:00254.00254.00253.00254.001700431100
2017-02-2012:30254.00254.00254.00254.0052001320800
2017-02-2012:0000
2017-02-2011:3000
2017-02-2011:00253.00254.00253.00254.0053001343600
2017-02-2010:30253.00254.00252.00254.0048001217200
2017-02-2010:00254.00254.00254.00254.002200558800
2017-02-2009:30255.00255.00255.00255.0020051000
2017-02-2009:00254.00255.00253.00254.00237006013000
2017-02-1715:00252.00252.00252.00252.001000252000
2017-02-1714:30253.00253.00252.00252.0078001972100
2017-02-1714:00252.00252.00251.00252.001300327400
2017-02-1713:30253.00253.00252.00252.0085002143000
2017-02-1713:00253.00253.00252.00253.0044001112700
2017-02-1712:30253.00254.00252.00253.002400606100
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:00253.00253.00253.00253.00400101200
2017-02-1710:30255.00255.00252.00252.0089002257800
2017-02-1710:00256.00256.00254.00255.00120003063000
2017-02-1709:30255.00255.00255.00255.0046001173000
2017-02-1709:00254.00257.00254.00255.00136003470800

   ※ 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