[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 
2017-10-2015:00343.00343.00343.00343.006660022843800
2017-10-2014:30342.00345.00340.00341.009320031825900
2017-10-2014:00343.00344.00339.00341.006530022289100
2017-10-2013:30346.00346.00341.00343.0012260042028700
2017-10-2013:00342.00351.00341.00347.0011050038295900
2017-10-2012:30349.00353.00342.00342.0023120080292200
2017-10-2012:0000
2017-10-2011:30351.00351.00351.00351.001500526500
2017-10-2011:00351.00355.00350.00351.0015470054552000
2017-10-2010:30346.00355.00346.00351.0016880059069500
2017-10-2010:00345.00353.00338.00346.0028600098897200
2017-10-2009:30358.00363.00340.00345.00836100295451700
2017-10-2009:00336.00360.00333.00357.00902400310953100
2017-10-1915:00344.00344.00344.00344.007000024080000
2017-10-1914:30333.00343.00332.00343.0020920070999400
2017-10-1914:00340.00340.00331.00332.0028430095009800
2017-10-1913:30348.00350.00339.00340.00328400112671400
2017-10-1913:00338.00352.00338.00348.00662300229408000
2017-10-1912:30334.00346.00334.00338.00441300150258300
2017-10-1912:0000
2017-10-1911:30334.00334.00334.00334.002100701400
2017-10-1911:00331.00340.00330.00335.0017260057979000
2017-10-1910:30335.00337.00329.00330.0026050086570600
2017-10-1910:00326.00336.00325.00335.00445500147165100
2017-10-1909:30336.00337.00324.00326.00622700204788500
2017-10-1909:00342.00345.00334.00335.00920400312277800
2017-10-1815:00350.00350.00350.00350.009760034160000
2017-10-1814:30361.00362.00339.00348.001332400462096100
2017-10-1814:00368.00369.00359.00360.00488700177677700
2017-10-1813:30365.00371.00363.00366.00531900195474400
2017-10-1813:00365.00370.00360.00366.00682600249923300
2017-10-1812:30366.00368.00358.00365.001370600496491100
2017-10-1812:0000
2017-10-1811:30368.00368.00368.00368.0091003348800
2017-10-1811:00371.00380.00363.00369.001351300502878000
2017-10-1810:30377.00380.00366.00371.001242900462765200
2017-10-1810:00384.00385.00368.00376.002259600849897200
2017-10-1809:30398.00406.00382.00385.0039161001536212000
2017-10-1809:00413.00424.00398.00398.0048278001982649100
2017-10-1715:00360.00360.00360.00360.006450023220000
2017-10-1714:3000
2017-10-1714:0000
2017-10-1713:30360.00360.00356.00360.001747100628931400
2017-10-1713:0000
2017-10-1712:3000
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:0000
2017-10-1710:3000
2017-10-1710:0000
2017-10-1709:3000
2017-10-1709:0000
2017-10-1615:00280.00280.00280.00280.002700756000
2017-10-1614:30283.00283.00281.00281.003720010466800
2017-10-1614:00281.00282.00281.00282.0094002650100
2017-10-1613:30282.00282.00282.00282.00200005640000
2017-10-1613:00281.00282.00281.00282.0059001659000
2017-10-1612:30283.00284.00281.00282.005380015186700
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:00282.00283.00282.00283.002100593900
2017-10-1610:30282.00284.00282.00283.00196005541200
2017-10-1610:00281.00282.00280.00282.00293008236900
2017-10-1609:30279.00283.00279.00281.00307008610100
2017-10-1609:00280.00281.00277.00279.007210020123500
2017-10-1315:00281.00281.00281.00281.0046001292600
2017-10-1314:30281.00283.00281.00282.004270012013800
2017-10-1314:00282.00283.00280.00281.00156004390800
2017-10-1313:30282.00282.00282.00282.00134003778800
2017-10-1313:00282.00283.00280.00283.003960011151900
2017-10-1312:30284.00284.00282.00282.003870010957000
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:00284.00285.00281.00283.00274007755600
2017-10-1310:30283.00285.00280.00283.005420015336100
2017-10-1310:00281.00285.00280.00283.0010420029519600
2017-10-1309:30275.00282.00274.00281.005720015945700
2017-10-1309:00282.00283.00271.00275.0016970046965100
2017-10-1215:00281.00281.00281.00281.0061001714100
2017-10-1214:30281.00283.00280.00282.005290014881600
2017-10-1214:00281.00282.00280.00280.005070014244600
2017-10-1213:30278.00281.00277.00281.006400017907400
2017-10-1213:00277.00280.00277.00279.004990013879100
2017-10-1212:30279.00279.00276.00278.009260025732000
2017-10-1212:0000
2017-10-1211:30278.00278.00278.00278.001000278000
2017-10-1211:00279.00279.00275.00277.004370012091900
2017-10-1210:30278.00279.00277.00278.005470015218500
2017-10-1210:00274.00278.00273.00278.00230006345800
2017-10-1209:30274.00275.00274.00274.005600015376500
2017-10-1209:00274.00274.00272.00273.005840015985000
2017-10-1115:00274.00274.00274.00274.003200876800
2017-10-1114:30272.00273.00271.00273.00349009495600
2017-10-1114:00272.00273.00271.00272.00244006649200
2017-10-1113:30269.00274.00269.00273.00308008347400
2017-10-1113:00271.00271.00268.00269.00241006510800
2017-10-1112:30268.00272.00267.00271.004570012308800
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:00267.00267.00267.00267.002100560700
2017-10-1110:30267.00267.00266.00267.0069001842200
2017-10-1110:00264.00269.00264.00267.007770020707300
2017-10-1109:30263.00264.00263.00264.00339008937800
2017-10-1109:00264.00264.00262.00263.004120010859500
2017-10-1015:00264.00264.00264.00264.00500132000
2017-10-1014:30263.00264.00263.00264.002500659200
2017-10-1014:00264.00264.00264.00264.001000264000
2017-10-1013:30260.00264.00260.00264.00234006167500
2017-10-1013:00261.00262.00261.00262.002600678800
2017-10-1012:30261.00261.00258.00261.00293007601500
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:00261.00261.00261.00261.0020052200
2017-10-1010:30261.00261.00260.00260.002800729400
2017-10-1010:00261.00261.00261.00261.001200313200
2017-10-1009:30263.00263.00259.00260.00169004398000
2017-10-1009:00261.00263.00261.00263.0044001149100
2017-10-0615:00262.00262.00262.00262.002000524000
2017-10-0614:3000
2017-10-0614:00261.00262.00261.00262.0050001309400
2017-10-0613:30260.00260.00260.00260.001700442000
2017-10-0613:0000
2017-10-0612:30260.00260.00260.00260.001400364000
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:00260.00261.00260.00261.001600417400
2017-10-0610:30261.00261.00260.00260.001700443600
2017-10-0610:00262.00262.00261.00261.0040001044900
2017-10-0609:30261.00261.00261.00261.0066001722600
2017-10-0609:00260.00264.00260.00262.00181004736500
2017-10-0515:00261.00261.00261.00261.0020052200
2017-10-0514:30261.00261.00260.00260.003000780700
2017-10-0514:00261.00261.00261.00261.00500130500
2017-10-0513:30261.00261.00261.00261.001400365400
2017-10-0513:00261.00261.00261.00261.00500130500
2017-10-0512:30263.00263.00262.00262.0069001812800
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:00261.00261.00261.00261.003700965700
2017-10-0510:30259.00260.00259.00260.002700701800
2017-10-0510:00260.00260.00260.00260.003000780000
2017-10-0509:30260.00260.00260.00260.0063001638000
2017-10-0509:00263.00263.00260.00260.00122003197900
2017-10-0415:00263.00263.00263.00263.0010026300
2017-10-0414:30263.00263.00262.00262.001800471700
2017-10-0414:00262.00263.00262.00263.0087002284500
2017-10-0413:30262.00262.00262.00262.0010026200
2017-10-0413:0000
2017-10-0412:30263.00263.00263.00263.001000263000
2017-10-0412:0000
2017-10-0411:30263.00263.00263.00263.0010026300
2017-10-0411:00263.00263.00262.00262.0087002286600
2017-10-0410:30261.00263.00261.00263.002800733300
2017-10-0410:00261.00261.00260.00260.002900754600
2017-10-0409:30262.00262.00261.00261.00128003343100
2017-10-0409:00264.00264.00262.00262.00204005361400
2017-10-0315:00263.00263.00263.00263.0050001315000
2017-10-0314:30261.00263.00261.00262.00173004535400
2017-10-0314:00261.00261.00261.00261.0010026100
2017-10-0313:30261.00261.00261.00261.003000783000
2017-10-0313:00263.00263.00259.00261.00179004670000
2017-10-0312:30262.00265.00262.00264.00209005513100
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:00262.00262.00262.00262.0010026200
2017-10-0310:30262.00262.00262.00262.0020052400
2017-10-0310:00261.00262.00261.00261.0067001748800
2017-10-0309:30262.00263.00260.00261.0097002526900
2017-10-0309:00263.00263.00262.00262.00118003098300
2017-10-0215:0000
2017-10-0214:30260.00261.00260.00260.0042001094400
2017-10-0214:00259.00260.00259.00259.001000259100
2017-10-0213:30260.00260.00259.00260.001300336900
2017-10-0213:00261.00261.00260.00260.0059001534800
2017-10-0212:30261.00261.00260.00261.001800469200
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00261.00261.00260.00260.003400887300
2017-10-0210:30262.00262.00261.00262.0040001045600
2017-10-0210:00262.00263.00262.00262.002500656200
2017-10-0209:30261.00262.00261.00262.0046001204700
2017-10-0209:00260.00262.00260.00261.00126003281200
2017-09-2915:00260.00260.00260.00260.00900234000
2017-09-2914:30259.00262.00259.00261.00299007784600
2017-09-2914:00258.00258.00258.00258.00500129000
2017-09-2913:30258.00258.00258.00258.0030077400
2017-09-2913:0000
2017-09-2912:30257.00259.00257.00259.003800982100
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:00257.00259.00257.00259.003200824600
2017-09-2910:30256.00257.00256.00257.00800204900
2017-09-2910:00257.00257.00257.00257.0020051400
2017-09-2909:30257.00257.00256.00257.0056001435700
2017-09-2909:00257.00260.00257.00257.00152003920400
2017-09-2815:00259.00259.00259.00259.0030077700
2017-09-2814:30259.00260.00258.00259.0057001476500
2017-09-2814:00260.00260.00258.00259.0062001604100
2017-09-2813:30259.00260.00259.00260.0053001377500
2017-09-2813:00258.00259.00257.00259.00101002602600
2017-09-2812:30258.00259.00257.00257.0071001835500
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:00257.00258.00257.00258.0055001418900
2017-09-2810:30257.00257.00257.00257.001100282700
2017-09-2810:00255.00257.00255.00257.001700436000
2017-09-2809:30258.00258.00255.00255.00141003605100
2017-09-2809:00258.00260.00257.00258.00131003382800
2017-09-2715:00256.00256.00256.00256.002400614400
2017-09-2714:30256.00257.00256.00257.00600154000
2017-09-2714:00256.00256.00256.00256.00600153600
2017-09-2713:30257.00257.00257.00257.00500128500
2017-09-2713:00255.00257.00255.00257.0050001275400
2017-09-2712:30256.00256.00255.00255.001500383000
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:00256.00256.00256.00256.001500384000
2017-09-2710:30257.00257.00255.00256.003500895600
2017-09-2710:00256.00256.00256.00256.00500128000
2017-09-2709:30256.00258.00256.00256.0098002514800
2017-09-2709:00257.00257.00255.00255.003700947100
2017-09-2615:00253.00253.00253.00253.002100531300
2017-09-2614:30254.00255.00254.00255.001000254200
2017-09-2614:00254.00255.00254.00254.001500381100
2017-09-2613:30254.00254.00254.00254.0030076200
2017-09-2613:00254.00254.00254.00254.001100279400
2017-09-2612:30253.00256.00253.00255.00154003902300
2017-09-2612:0000
2017-09-2611:30254.00254.00254.00254.003500889000
2017-09-2611:00255.00256.00254.00255.0051001300200
2017-09-2610:30256.00256.00255.00255.002700689000
2017-09-2610:00254.00256.00254.00255.0067001710900
2017-09-2609:30256.00256.00251.00254.0078001972400
2017-09-2609:00257.00258.00255.00255.00119003052500
2017-09-2515:0000
2017-09-2514:30257.00257.00257.00257.00900231300
2017-09-2514:00257.00259.00256.00256.0080002063000
2017-09-2513:30254.00258.00254.00258.00157004037600
2017-09-2513:00255.00255.00255.00255.001300331500
2017-09-2512:30256.00256.00254.00255.002000509500
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:00253.00255.00253.00255.0064001626100
2017-09-2510:30252.00252.00252.00252.001800453600
2017-09-2510:00253.00253.00253.00253.0020050600
2017-09-2509:30251.00253.00250.00253.00107002696100
2017-09-2509:00252.00253.00250.00253.00275006911900
2017-09-2215:00250.00250.00250.00250.003100775000
2017-09-2214:30252.00252.00252.00252.003100781200
2017-09-2214:00252.00252.00252.00252.00900226800
2017-09-2213:3000
2017-09-2213:0000
2017-09-2212:30253.00253.00253.00253.002300581900
2017-09-2212:0000
2017-09-2211:30253.00253.00253.00253.0010025300
2017-09-2211:00252.00253.00252.00253.00900227000
2017-09-2210:30252.00252.00252.00252.0030075600
2017-09-2210:00251.00253.00251.00252.0092002314300
2017-09-2209:30254.00256.00251.00251.00325008192800
2017-09-2209:00255.00255.00251.00255.00354008998000
2017-09-2115:00255.00255.00255.00255.003000765000
2017-09-2114:30256.00257.00255.00257.0081002076600
2017-09-2114:00256.00257.00256.00256.0060001537700
2017-09-2113:30256.00257.00255.00256.0043001097900
2017-09-2113:00257.00257.00256.00256.00106002723000
2017-09-2112:30257.00257.00256.00256.00148003791100
2017-09-2112:0000
2017-09-2111:30258.00258.00258.00258.0070001806000
2017-09-2111:00256.00257.00256.00257.00112002870400
2017-09-2110:30257.00258.00256.00256.0067001716700
2017-09-2110:00257.00258.00257.00257.0046001182400
2017-09-2109:30258.00258.00258.00258.0046001186800
2017-09-2109:00258.00260.00258.00259.00160004134200
2017-09-2015:00259.00259.00259.00259.0010025900
2017-09-2014:30258.00260.00258.00259.0062001605100
2017-09-2014:00259.00261.00259.00259.002200571300
2017-09-2013:30261.00261.00259.00259.00159004134500
2017-09-2013:00261.00261.00261.00261.001900495900
2017-09-2012:30263.00263.00260.00260.00313008212600
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:00263.00264.00263.00263.002700711500
2017-09-2010:30262.00262.00262.00262.00900235800
2017-09-2010:00261.00262.00257.00262.00153003956300
2017-09-2009:30262.00263.00258.00260.00136003541900
2017-09-2009:00264.00264.00259.00260.00104002726500
2017-09-1915:00262.00262.00262.00262.002000524000
2017-09-1914:30262.00263.00259.00262.00140003652100
2017-09-1914:00263.00264.00261.00264.0079002075900
2017-09-1913:30262.00263.00260.00263.0084002196100
2017-09-1913:00265.00266.00262.00262.0056001477700
2017-09-1912:30266.00266.00264.00265.00111002943100
2017-09-1912:0000
2017-09-1911:30265.00265.00265.00265.002000530000
2017-09-1911:00263.00267.00263.00266.00162004301600
2017-09-1910:30264.00264.00258.00262.00358009322700
2017-09-1910:00265.00266.00264.00265.00136003607800
2017-09-1909:30261.00267.00259.00265.008080021333600
2017-09-1909:00261.00262.00259.00261.003890010145300
2017-09-1515:00255.00255.00255.00255.00400102000
2017-09-1514:30253.00255.00252.00255.00104002641800
2017-09-1514:00253.00253.00253.00253.002200556600
2017-09-1513:30253.00255.00253.00254.002900735500
2017-09-1513:00254.00254.00252.00254.0096002427200
2017-09-1512:30255.00256.00255.00255.00144003673200
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:00254.00255.00251.00255.0065001643700
2017-09-1510:30256.00256.00253.00255.0063001603600
2017-09-1510:00257.00258.00256.00256.0074001904000
2017-09-1509:30258.00259.00254.00255.00208005338100
2017-09-1509:00250.00258.00250.00256.004810012207100
2017-09-1415:00247.00247.00247.00247.001100271700
2017-09-1414:30249.00249.00247.00247.002900719700
2017-09-1414:00248.00248.00248.00248.00500124000
2017-09-1413:30248.00249.00248.00248.003200795500
2017-09-1413:00249.00250.00247.00248.0054001341100
2017-09-1412:30250.00250.00249.00250.0063001573000
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:00252.00253.00251.00251.003300832500
2017-09-1410:30252.00252.00251.00252.001400352700
2017-09-1410:00253.00253.00253.00253.002000506000
2017-09-1409:30251.00252.00251.00252.001700428300
2017-09-1409:00251.00253.00251.00252.0071001790600

   ※ 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