[6629 JQスタンダード] テクノホライゾン・ホールディングス 5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 
2017-11-2115:00517.00517.00517.00517.0011650060230500
2017-11-2114:55514.00519.00513.00516.00253500130693600
2017-11-2114:50507.00513.00506.00513.008710044374900
2017-11-2114:45506.00509.00504.00506.0011070056068200
2017-11-2114:40509.00509.00505.00506.0011560058544300
2017-11-2114:35514.00514.00508.00508.009170046811000
2017-11-2114:30509.00514.00508.00514.0012480063741200
2017-11-2114:25510.00512.00508.00509.0014690074904500
2017-11-2114:20508.00511.00506.00510.0019590099600400
2017-11-2114:15504.00508.00504.00508.0012670064062000
2017-11-2114:10503.00505.00501.00504.0013590068340200
2017-11-2114:05501.00507.00501.00503.00249800125793100
2017-11-2114:00503.00504.00497.00501.00453300226774600
2017-11-2113:55515.00517.00502.00504.00766900387947700
2017-11-2113:50519.00523.00513.00514.00348700180771700
2017-11-2113:45519.00520.00515.00519.00402800208267900
2017-11-2113:40532.00532.00517.00519.00623000325022500
2017-11-2113:35529.00532.00528.00531.0010880057623800
2017-11-2113:30528.00531.00527.00529.00203800107763700
2017-11-2113:25533.00533.00525.00528.00661800349197200
2017-11-2113:20537.00544.00531.00533.00482100259168800
2017-11-2113:15536.00538.00533.00537.0018120097074500
2017-11-2113:10536.00539.00535.00536.00240900129284600
2017-11-2113:05532.00537.00530.00535.00543300289286200
2017-11-2113:00538.00539.00531.00531.00472000252533400
2017-11-2112:55533.00549.00532.00538.00835300451475000
2017-11-2112:50517.00535.00516.00533.00579100305305100
2017-11-2112:45513.00517.00512.00516.005860030180300
2017-11-2112:40513.00516.00512.00513.007070036337700
2017-11-2112:35516.00517.00512.00513.008340042940200
2017-11-2112:30512.00517.00510.00516.00196000100688400
2017-11-2112:2500
2017-11-2112:2000
2017-11-2112:1500
2017-11-2112:1000
2017-11-2112:0500
2017-11-2112:0000
2017-11-2111:5500
2017-11-2111:5000
2017-11-2111:4500
2017-11-2111:4000
2017-11-2111:3500
2017-11-2111:30513.00513.00513.00513.0059003026700
2017-11-2111:25508.00514.00508.00513.0016460084150200
2017-11-2111:20504.00509.00504.00508.005160026172000
2017-11-2111:15505.00507.00502.00504.002480012504600
2017-11-2111:10506.00507.00505.00506.0094004755100
2017-11-2111:05507.00507.00504.00506.005670028647700
2017-11-2111:00509.00509.00506.00508.002640013402100
2017-11-2110:55507.00510.00506.00509.004750024116600
2017-11-2110:50507.00510.00506.00507.006180031360800
2017-11-2110:45505.00508.00504.00508.003160015998100
2017-11-2110:40504.00507.00504.00505.004190021169800
2017-11-2110:35504.00505.00503.00504.002920014707000
2017-11-2110:30502.00504.00499.00504.006550032803100
2017-11-2110:25503.00504.00502.00502.00180009051500
2017-11-2110:20502.00505.00502.00504.003270016465400
2017-11-2110:15503.00503.00501.00502.003920019679600
2017-11-2110:10507.00509.00499.00503.00223300112508800
2017-11-2110:05502.00510.00500.00507.00397500201466200
2017-11-2110:00498.00503.00498.00502.005100025538400
2017-11-2109:55500.00501.00497.00497.003300016425700
2017-11-2109:50499.00503.00498.00500.005620028157800
2017-11-2109:45497.00499.00496.00498.006070030191700
2017-11-2109:40497.00497.00492.00496.007550037344900
2017-11-2109:35504.00504.00497.00497.0010640053285800
2017-11-2109:30501.00505.00500.00504.00200200100574900
2017-11-2109:25494.00501.00493.00501.00207900103579400
2017-11-2109:20490.00495.00489.00493.006300031075200
2017-11-2109:15487.00493.00487.00490.008770043064300
2017-11-2109:10488.00490.00485.00488.0010200049716000
2017-11-2109:05494.00496.00486.00487.00242400118985400
2017-11-2109:00497.00503.00490.00494.00621000308441900

   ※ 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。 

Twitter