[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 
2017-01-1915:00262.00262.00262.00262.00129003379800
2017-01-1914:30260.00262.00260.00262.00166004328200
2017-01-1914:00262.00263.00261.00261.00152003975700
2017-01-1913:30261.00262.00261.00262.0076001988200
2017-01-1913:00260.00262.00260.00262.003400886700
2017-01-1912:30261.00262.00260.00260.005530014424200
2017-01-1912:0000
2017-01-1911:3000
2017-01-1911:00263.00264.00261.00262.00165004342000
2017-01-1910:30260.00264.00259.00263.00332008716500
2017-01-1910:00261.00261.00259.00260.004020010432100
2017-01-1909:30260.00261.00260.00261.00145003779900
2017-01-1909:00262.00264.00259.00260.007650019977900
2017-01-1815:00263.00263.00263.00263.0082002156600
2017-01-1814:30262.00263.00260.00261.00349009116500
2017-01-1814:00259.00262.00259.00261.00164004271500
2017-01-1813:30262.00263.00259.00259.00270007043800
2017-01-1813:00261.00262.00260.00261.00217005661700
2017-01-1812:30260.00261.00259.00261.004160010820300
2017-01-1812:0000
2017-01-1811:30261.00261.00261.00261.00500130500
2017-01-1811:00262.00262.00260.00262.00248006477800
2017-01-1810:30264.00266.00262.00262.00364009624300
2017-01-1810:00261.00264.00260.00264.004670012260800
2017-01-1809:30259.00262.00258.00262.006920018031900
2017-01-1809:00261.00264.00259.00259.0015600040771900
2017-01-1715:00265.00265.00265.00265.00107002835500
2017-01-1714:30262.00265.00262.00262.005920015610300
2017-01-1714:00263.00264.00261.00262.006750017688500
2017-01-1713:30263.00264.00262.00264.00197005179400
2017-01-1713:00264.00264.00262.00264.003820010050900
2017-01-1712:30266.00267.00263.00264.005990015879600
2017-01-1712:0000
2017-01-1711:30266.00266.00266.00266.002100558600
2017-01-1711:00267.00267.00264.00267.007720020495600
2017-01-1710:30269.00272.00266.00268.0016840045329300
2017-01-1710:00263.00269.00263.00268.007920021090100
2017-01-1709:30264.00266.00261.00263.0012720033441900
2017-01-1709:00271.00272.00261.00264.0032650087299500
2017-01-1615:00265.00265.00265.00265.003930010414500
2017-01-1614:30268.00269.00264.00265.0019870053035500
2017-01-1614:00264.00268.00262.00268.0011000029200400
2017-01-1613:30262.00266.00262.00266.007910020886000
2017-01-1613:00263.00265.00261.00263.0010920028699900
2017-01-1612:30257.00263.00257.00263.0016700043360200
2017-01-1612:0000
2017-01-1611:30259.00259.00259.00259.00800207200
2017-01-1611:00261.00263.00257.00259.009930025782300
2017-01-1610:30260.00264.00258.00262.0015660040832100
2017-01-1610:00271.00274.00257.00260.00518600136831400
2017-01-1609:30277.00278.00268.00271.0029290079946500
2017-01-1609:00274.00281.00270.00277.00561000154168500
2017-01-1315:00278.00278.00278.00278.0012260034082800
2017-01-1314:30279.00283.00279.00279.00609200171047900
2017-01-1314:00284.00288.00279.00279.00994200281778600
2017-01-1313:30288.00290.00283.00284.001024800292980900
2017-01-1313:00294.00295.00288.00288.00639000186185800
2017-01-1312:30304.00305.00292.00294.0037740001127190900
2017-01-1312:0000
2017-01-1311:30307.00307.00307.00307.0088002701600
2017-01-1311:00282.00307.00281.00307.002738800804623300
2017-01-1310:30280.00286.00280.00282.0033880095833400
2017-01-1310:00280.00284.00276.00281.0023950067056000
2017-01-1309:30274.00281.00273.00280.0034030093913300
2017-01-1309:00280.00288.00274.00274.001336800375354800
2017-01-1215:00268.00268.00268.00268.0020460054832800
2017-01-1214:30271.00274.00265.00268.00504700135848500
2017-01-1214:00267.00275.00267.00270.00443400120599600
2017-01-1213:30266.00269.00265.00268.0019260051312300
2017-01-1213:00266.00272.00262.00267.00588500156555600
2017-01-1212:30280.00282.00266.00267.00832700226844000
2017-01-1212:0000
2017-01-1211:30278.00278.00278.00278.00179004976200
2017-01-1211:00289.00290.00276.00278.00538800152031200
2017-01-1210:30280.00292.00276.00290.00495600141021400
2017-01-1210:00286.00289.00278.00281.00505500143293500
2017-01-1209:30275.00290.00272.00286.001155300324960400
2017-01-1209:00278.00284.00269.00275.002376100657336800
2017-01-1115:00294.00294.00294.00294.0012130035662200
2017-01-1114:30307.00308.00295.00297.002278100690886000
2017-01-1114:00290.00313.00290.00307.0040890001235796300
2017-01-1113:30290.00297.00286.00290.001481700432141100
2017-01-1113:00290.00291.00278.00290.002038900582458200
2017-01-1112:30313.00313.00285.00290.0035279001048666100
2017-01-1112:0000
2017-01-1111:3000
2017-01-1111:00313.00313.00312.00313.0029790093233300
2017-01-1110:30313.00313.00309.00313.00791700247140800
2017-01-1110:00304.00313.00302.00313.002778900863265700
2017-01-1109:30296.00310.00291.00304.002753500830304300
2017-01-1109:00273.00313.00268.00294.003103200923498600
2017-01-1015:00233.00233.00233.00233.00700163100
2017-01-1014:30232.00233.00231.00233.0085001979700
2017-01-1014:00233.00233.00231.00232.00106002460100
2017-01-1013:30232.00233.00231.00233.0092002131400
2017-01-1013:00233.00233.00231.00231.00173004012000
2017-01-1012:30234.00234.00232.00233.00174004055700
2017-01-1012:0000
2017-01-1011:3000
2017-01-1011:00236.00236.00233.00234.00345008084800
2017-01-1010:30233.00237.00232.00237.006220014592800
2017-01-1010:00232.00233.00230.00233.00114002633300
2017-01-1009:30233.00233.00231.00231.0069001594400
2017-01-1009:00235.00235.00232.00233.006420015043000
2017-01-0615:00233.00233.00233.00233.0065001514500
2017-01-0614:30232.00233.00231.00233.00410009499800
2017-01-0614:00233.00235.00229.00231.008790020395700
2017-01-0613:30226.00236.00224.00233.0025220058284200
2017-01-0613:00229.00229.00227.00227.0087001976500
2017-01-0612:30228.00228.00228.00228.00143003260400
2017-01-0612:0000
2017-01-0611:3000
2017-01-0611:00231.00232.00228.00228.00168003878100
2017-01-0610:30228.00230.00228.00230.004490010304400
2017-01-0610:00225.00229.00225.00229.004550010337600
2017-01-0609:30223.00225.00223.00224.00196004389100
2017-01-0609:00224.00225.00222.00222.00208004654700
2017-01-0515:00224.00224.00224.00224.001200268800
2017-01-0514:30225.00225.00224.00225.0048001079800
2017-01-0514:00224.00225.00224.00225.002400538100
2017-01-0513:30224.00224.00224.00224.0094002105600
2017-01-0513:00225.00225.00225.00225.0010022500
2017-01-0512:30225.00225.00224.00224.002500560100
2017-01-0512:0000
2017-01-0511:3000
2017-01-0511:00224.00224.00224.00224.001500336000
2017-01-0510:30223.00224.00223.00224.002600581600
2017-01-0510:00224.00224.00221.00223.00242005379400
2017-01-0509:30224.00224.00224.00224.00600134400
2017-01-0509:00227.00227.00224.00224.00175003947700
2017-01-0415:00226.00226.00226.00226.0010022600
2017-01-0414:30225.00226.00224.00226.003100696200
2017-01-0414:00225.00227.00224.00224.00137003087200
2017-01-0413:30226.00226.00224.00226.0061001373800
2017-01-0413:00226.00226.00226.00226.0040090400
2017-01-0412:30226.00227.00225.00226.00127002870000
2017-01-0412:0000
2017-01-0411:3000
2017-01-0411:00225.00230.00224.00225.009350021238200
2017-01-0410:30223.00226.00222.00225.00163003655800
2017-01-0410:00221.00223.00221.00221.001600354500
2017-01-0409:30222.00223.00221.00221.003500778200
2017-01-0409:00222.00225.00221.00222.00233005188900
2016-12-3015:00220.00220.00220.00220.001900418000
2016-12-3014:30218.00220.00218.00218.00900196800
2016-12-3014:00219.00219.00219.00219.00900197100
2016-12-3013:30219.00220.00219.00220.00900197500
2016-12-3013:00219.00219.00219.00219.00500109500
2016-12-3012:3000
2016-12-3012:0000
2016-12-3011:30220.00220.00220.00220.00500110000
2016-12-3011:00220.00220.00220.00220.001000220000
2016-12-3010:30218.00219.00218.00218.002400523300
2016-12-3010:00218.00220.00218.00220.002700592600
2016-12-3009:3000
2016-12-3009:00218.00220.00217.00218.0094002057000
2016-12-2915:00218.00218.00218.00218.00800174400
2016-12-2914:30219.00220.00218.00218.003700809800
2016-12-2914:00219.00219.00219.00219.0020043800
2016-12-2913:30219.00219.00218.00218.001700371600
2016-12-2913:00219.00219.00219.00219.00600131400
2016-12-2912:30220.00220.00220.00220.001800396000
2016-12-2912:0000
2016-12-2911:3000
2016-12-2911:00218.00221.00218.00221.0065001425200
2016-12-2910:30217.00218.00217.00218.002900630200
2016-12-2910:00219.00219.00218.00218.00113002469300
2016-12-2909:3000
2016-12-2909:00218.00220.00218.00220.00121002640300
2016-12-2815:00221.00221.00221.00221.001100243100
2016-12-2814:30221.00221.00220.00220.0046001016300
2016-12-2814:00221.00221.00221.00221.0030066300
2016-12-2813:30221.00221.00221.00221.001200265200
2016-12-2813:00220.00220.00220.00220.001700374000
2016-12-2812:30221.00221.00220.00221.003400751000
2016-12-2812:0000
2016-12-2811:3000
2016-12-2811:00220.00221.00220.00221.003800836100
2016-12-2810:30222.00222.00221.00221.003900863900
2016-12-2810:00219.00224.00219.00222.006220013781000
2016-12-2809:30218.00218.00218.00218.0020043600
2016-12-2809:00216.00220.00216.00218.00251005471600
2016-12-2715:00215.00215.00215.00215.0048001032000
2016-12-2714:30214.00215.00213.00215.0091001946500
2016-12-2714:00213.00214.00212.00214.00160003407600
2016-12-2713:30212.00213.00212.00213.003300702400
2016-12-2713:0000
2016-12-2712:30214.00215.00213.00213.0093001987100
2016-12-2712:0000
2016-12-2711:3000
2016-12-2711:00214.00216.00214.00215.0091001955000
2016-12-2710:30214.00214.00212.00213.00116002468700
2016-12-2710:00214.00214.00214.00214.00600128400
2016-12-2709:30216.00216.00211.00214.00208004428600
2016-12-2709:00212.00217.00212.00216.004850010391600
2016-12-2615:00211.00211.00211.00211.003500738500
2016-12-2614:30211.00212.00210.00210.0074001560000
2016-12-2614:0000
2016-12-2613:30212.00212.00212.00212.00700148400
2016-12-2613:00212.00212.00212.00212.001000212000
2016-12-2612:30211.00212.00210.00212.0070001475900
2016-12-2612:0000
2016-12-2611:30211.00211.00211.00211.0010021100
2016-12-2611:00211.00211.00211.00211.002000422000
2016-12-2610:30211.00211.00211.00211.001300274300
2016-12-2610:00210.00211.00210.00211.004500949300
2016-12-2609:30212.00213.00210.00210.00266005602700
2016-12-2609:00212.00213.00212.00212.00229004855400
2016-12-2215:00212.00212.00212.00212.001400296800
2016-12-2214:30211.00212.00211.00211.00199004199100
2016-12-2214:00212.00212.00211.00211.002800591600
2016-12-2213:30213.00214.00211.00212.00154003265700
2016-12-2213:00212.00214.00212.00213.002700574500
2016-12-2212:30214.00214.00213.00213.004500959800
2016-12-2212:0000
2016-12-2211:3000
2016-12-2211:00213.00213.00213.00213.0020042600
2016-12-2210:30213.00213.00213.00213.001300276900
2016-12-2210:00213.00213.00212.00212.001200255300
2016-12-2209:30213.00213.00213.00213.0047001001100
2016-12-2209:00213.00216.00213.00213.00277005914400
2016-12-2115:00214.00214.00214.00214.003100663400
2016-12-2114:30216.00216.00215.00215.00412008886000
2016-12-2114:00217.00218.00217.00217.002400521300
2016-12-2113:30217.00217.00217.00217.003500759500
2016-12-2113:00218.00218.00216.00218.00267005803600
2016-12-2112:30218.00219.00218.00218.0094002051700
2016-12-2112:0000
2016-12-2111:3000
2016-12-2111:00219.00220.00219.00220.00600131500
2016-12-2110:30219.00219.00218.00218.001400306000
2016-12-2110:00218.00219.00218.00218.001900414500
2016-12-2109:30219.00220.00218.00218.003100678300
2016-12-2109:00219.00221.00218.00219.00229005016100
2016-12-2015:00219.00219.00219.00219.0030065700
2016-12-2014:30220.00221.00219.00220.0097002127600
2016-12-2014:00220.00221.00220.00221.0080001760100
2016-12-2013:30219.00219.00219.00219.004300941700
2016-12-2013:00218.00220.00217.00219.00433009477500
2016-12-2012:30219.00219.00218.00219.001700372200
2016-12-2012:0000
2016-12-2011:3000
2016-12-2011:00219.00220.00219.00220.002900635500
2016-12-2010:30219.00219.00219.00219.0070001533000
2016-12-2010:00220.00221.00219.00220.0094002067600
2016-12-2009:30220.00221.00220.00220.0082001804100
2016-12-2009:00220.00220.00220.00220.00213004686000
2016-12-1915:00221.00221.00221.00221.00700154700
2016-12-1914:30221.00222.00221.00221.001200265300
2016-12-1914:00221.00222.00221.00221.002900641000
2016-12-1913:30221.00222.00221.00221.001500332200
2016-12-1913:00221.00221.00221.00221.0010022100
2016-12-1912:30222.00222.00221.00221.002000443500
2016-12-1912:0000
2016-12-1911:30221.00221.00221.00221.0010022100
2016-12-1911:00222.00222.00221.00222.002900642300
2016-12-1910:30222.00222.00222.00222.00700155400
2016-12-1910:00223.00223.00222.00222.002400534800
2016-12-1909:30222.00222.00222.00222.002200488400
2016-12-1909:00222.00223.00222.00223.0048001066500
2016-12-1615:00223.00223.00223.00223.00600133800
2016-12-1614:30223.00225.00222.00225.003400759600
2016-12-1614:00223.00223.00222.00223.003500779500
2016-12-1613:30222.00222.00222.00222.001000222000
2016-12-1613:00221.00223.00221.00222.001200267300
2016-12-1612:30223.00223.00222.00222.001900422000
2016-12-1612:0000
2016-12-1611:3000
2016-12-1611:00223.00223.00223.00223.0040089200
2016-12-1610:30223.00223.00223.00223.0030066900
2016-12-1610:00223.00224.00223.00223.0060001342100
2016-12-1609:30223.00223.00223.00223.0040089200
2016-12-1609:00223.00223.00223.00223.00309006890700
2016-12-1515:00223.00223.00223.00223.0010022300
2016-12-1514:30222.00223.00222.00223.00700155600
2016-12-1514:00222.00223.00222.00223.00103002288400
2016-12-1513:30222.00222.00222.00222.001900421800
2016-12-1513:00221.00222.00220.00221.00108002385600
2016-12-1512:30223.00223.00221.00222.00118002617700
2016-12-1512:0000
2016-12-1511:3000
2016-12-1511:00223.00223.00222.00223.001200267400
2016-12-1510:30225.00225.00222.00223.00100002224200
2016-12-1510:00224.00225.00224.00225.001400314900
2016-12-1509:30225.00225.00222.00223.00312006968300
2016-12-1509:00227.00227.00226.00226.001900430000
2016-12-1415:00226.00226.00226.00226.001100248600
2016-12-1414:30226.00226.00226.00226.0072001627200
2016-12-1414:00227.00227.00226.00226.001900431000
2016-12-1413:30227.00228.00226.00227.0071001609000
2016-12-1413:00227.00228.00227.00228.004300976200
2016-12-1412:30228.00229.00226.00228.00154003504300
2016-12-1412:0000
2016-12-1411:3000
2016-12-1411:00228.00228.00226.00227.0048001093100
2016-12-1410:30226.00227.00226.00227.002300521100
2016-12-1410:00227.00227.00226.00227.0050001134700
2016-12-1409:30227.00227.00226.00226.003600817000
2016-12-1409:00225.00230.00225.00227.00294006667500
2016-12-1315:00225.00225.00225.00225.0030067500
2016-12-1314:30226.00228.00225.00226.00141003197200
2016-12-1314:00225.00226.00225.00226.002400540100
2016-12-1313:30228.00228.00224.00224.00327007379300
2016-12-1313:00227.00228.00227.00228.0055001253100
2016-12-1312:30225.00227.00224.00227.00297006709800
2016-12-1312:0000
2016-12-1311:30225.00225.00225.00225.00500112500
2016-12-1311:00225.00228.00225.00225.00232005255000
2016-12-1310:30223.00225.00223.00225.0081001815300
2016-12-1310:00223.00223.00221.00223.0082001820800
2016-12-1309:30224.00225.00223.00224.002300514700
2016-12-1309:00223.00225.00222.00223.00234005237800
2016-12-1215:00222.00222.00222.00222.0040088800
2016-12-1214:30222.00223.00222.00223.0055001221900
2016-12-1214:00222.00222.00222.00222.00110002442000
2016-12-1213:30220.00221.00220.00221.002200485900
2016-12-1213:00220.00220.00220.00220.0077001694000
2016-12-1212:30221.00221.00220.00220.0048001060600
2016-12-1212:0000
2016-12-1211:3000
2016-12-1211:00223.00223.00221.00221.00101002245900
2016-12-1210:3000
2016-12-1210:00222.00222.00222.00222.0063001398600
2016-12-1209:30222.00223.00222.00222.00900199900
2016-12-1209:00223.00223.00222.00222.0091002023600

   ※ 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