[6730 東証1部] アクセル 1時間足 時系列データ

[6730 東証1部] アクセル (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:00782.00782.00782.00782.00800625600
2017-11-2214:00785.00785.00781.00782.0036002817900
2017-11-2213:00787.00787.00784.00784.00800628600
2017-11-2212:00786.00788.00785.00786.001200943700
2017-11-2211:00784.00784.00781.00781.0027002110700
2017-11-2210:00784.00785.00783.00783.0013001019100
2017-11-2209:00788.00791.00784.00784.0026002048300
2017-11-2115:00789.00789.00789.00789.001100867900
2017-11-2114:00788.00788.00788.00788.00600472800
2017-11-2113:00786.00788.00785.00787.0016001257500
2017-11-2112:00787.00787.00782.00786.0021001647600
2017-11-2111:00788.00788.00787.00787.00400315100
2017-11-2110:00788.00792.00788.00790.0031002449900
2017-11-2109:00782.00790.00782.00789.0024001887800
2017-11-2015:00782.00782.00782.00782.00800625600
2017-11-2014:00783.00786.00783.00783.0039003059400
2017-11-2013:00781.00783.00781.00783.00600469400
2017-11-2012:00781.00783.00781.00783.00500391100
2017-11-2011:00780.00782.00780.00781.00500390500
2017-11-2010:00781.00781.00778.00779.001000779900
2017-11-2009:00780.00784.00774.00782.0067005224200
2017-11-1715:00778.00778.00778.00778.00700544600
2017-11-1714:00779.00780.00776.00778.0018001401500
2017-11-1713:00775.00781.00773.00780.0021001633200
2017-11-1712:00780.00780.00777.00777.00700544900
2017-11-1711:00778.00780.00774.00776.0046003571800
2017-11-1710:00784.00786.00780.00780.0015001174500
2017-11-1709:00773.00780.00773.00780.0054004190400
2017-11-1615:00773.00773.00773.00773.0016001236800
2017-11-1614:00773.00775.00773.00774.0020001547900
2017-11-1613:0000
2017-11-1612:00772.00772.00770.00771.0014001079400
2017-11-1611:0000
2017-11-1610:00772.00773.00772.00773.001100849900
2017-11-1609:00769.00771.00767.00771.006110046986300
2017-11-1515:00768.00768.00768.00768.0019001459200
2017-11-1514:00768.00773.00767.00768.0032002464000
2017-11-1513:00768.00771.00765.00767.0061004680300
2017-11-1512:00776.00777.00767.00767.0039003011400
2017-11-1511:00775.00776.00773.00776.0018001393400
2017-11-1510:00779.00779.00775.00775.0040003106300
2017-11-1509:00780.00782.00777.00779.0049003818400
2017-11-1415:00787.00787.00787.00787.001100865700
2017-11-1414:00786.00791.00783.00783.0099007790100
2017-11-1413:00784.00786.00782.00786.0021001645000
2017-11-1412:00783.00785.00783.00783.001200940200
2017-11-1411:00784.00784.00784.00784.00300235200
2017-11-1410:00786.00788.00782.00785.0061004787500
2017-11-1409:00783.00789.00783.00787.0079006191300
2017-11-1315:00783.00783.00783.00783.001100861300
2017-11-1314:00781.00785.00780.00781.0074005782100
2017-11-1313:00781.00781.00781.00781.001000781000
2017-11-1312:00782.00782.00782.00782.00200156400
2017-11-1311:0000
2017-11-1310:00781.00782.00780.00782.00800624800
2017-11-1309:00783.00784.00779.00783.0029002266000
2017-11-1015:00788.00788.00788.00788.00600472800
2017-11-1014:00788.00788.00786.00787.0014001101300
2017-11-1013:00786.00788.00786.00787.00300236100
2017-11-1012:00784.00784.00784.00784.0014001097600
2017-11-1011:00785.00787.00785.00787.00500393200
2017-11-1010:00784.00787.00783.00786.0053004160300
2017-11-1009:00780.00784.00774.00780.0075005832600
2017-11-0915:00784.00784.00784.00784.0014001097600
2017-11-0914:00781.00786.00776.00783.001470011456200
2017-11-0913:00786.00787.00779.00782.0064005010800
2017-11-0912:00783.00786.00783.00786.0023001803700
2017-11-0911:00785.00786.00785.00785.0018001414000
2017-11-0910:00783.00786.00783.00786.0019001490400
2017-11-0909:00780.00786.00780.00785.0021001642500
2017-11-0815:00786.00786.00786.00786.00900707400
2017-11-0814:00784.00786.00784.00786.0019001493100
2017-11-0813:00785.00785.00784.00784.00500392100
2017-11-0812:00784.00784.00784.00784.0010078400
2017-11-0811:00784.00784.00784.00784.00200156800
2017-11-0810:00779.00785.00779.00785.0016001249800
2017-11-0809:00786.00786.00779.00779.0017001327900
2017-11-0715:00787.00787.00787.00787.00700550900
2017-11-0714:00785.00787.00784.00787.0042003297900
2017-11-0713:00787.00787.00785.00785.0014001101100
2017-11-0712:00787.00789.00786.00787.00900708800
2017-11-0711:00786.00788.00784.00788.0018001412800
2017-11-0710:00786.00786.00786.00786.00600471600
2017-11-0709:00784.00786.00784.00785.0039003058500
2017-11-0615:00784.00784.00784.00784.001100862400
2017-11-0614:00784.00785.00784.00784.0024001881800
2017-11-0613:00782.00783.00781.00783.0017001329000
2017-11-0612:00780.00784.00780.00782.0057004452800
2017-11-0611:00786.00786.00786.00786.00300235800
2017-11-0610:00788.00789.00785.00786.0040003148200
2017-11-0609:00794.00794.00788.00788.0068005373200
2017-11-0215:00793.00793.00793.00793.00900713700
2017-11-0214:00791.00796.00791.00793.0074005869600
2017-11-0213:00792.00792.00791.00792.00700554200
2017-11-0212:00792.00792.00788.00790.0056004422800
2017-11-0211:00792.00792.00792.00792.001000792000
2017-11-0210:00792.00794.00790.00792.0029002296100
2017-11-0209:00796.00798.00791.00791.0033002622300
2017-11-0115:00805.00805.00805.00805.0017001368500
2017-11-0114:00805.00807.00803.00803.0064005151600
2017-11-0113:00798.00807.00797.00805.00123009857400
2017-11-0112:00799.00799.00797.00797.0014001117800
2017-11-0111:00796.00797.00796.00797.00600477900
2017-11-0110:00795.00799.00795.00799.0014001115500
2017-11-0109:00795.00795.00790.00795.0052004126100
2017-10-3115:00793.00793.00793.00793.0013001030900
2017-10-3114:00791.00793.00791.00793.0030002377900
2017-10-3113:00789.00793.00789.00793.0020001583000
2017-10-3112:00794.00795.00788.00792.0059004671000
2017-10-3111:00792.00792.00792.00792.0010079200
2017-10-3110:00794.00794.00790.00790.0020001582800
2017-10-3109:00791.00795.00788.00795.0038003004000
2017-10-3015:00790.00790.00790.00790.00100007900000
2017-10-3014:00791.00792.00789.00791.0052004112800
2017-10-3013:00792.00794.00791.00791.0030002376800
2017-10-3012:00792.00793.00792.00792.0024001901700
2017-10-3011:00791.00793.00791.00793.0021001661300
2017-10-3010:00793.00794.00793.00793.0017001348400
2017-10-3009:00795.00797.00791.00792.0019001508700
2017-10-2715:00795.00795.00795.00795.00900715500
2017-10-2714:00794.00795.00793.00795.001200952600
2017-10-2713:00795.00795.00794.00794.0014001112600
2017-10-2712:00798.00798.00795.00795.001100875400
2017-10-2711:00796.00796.00796.00796.00200159200
2017-10-2710:00795.00797.00795.00797.00300238700
2017-10-2709:00792.00793.00792.00793.0042003327100
2017-10-2615:00792.00792.00792.00792.0015001188000
2017-10-2614:00793.00793.00789.00792.0096007599300
2017-10-2613:00802.00802.00793.00793.0026002070700
2017-10-2612:00801.00802.00799.00801.0019001521500
2017-10-2611:00797.00802.00797.00802.0019001517900
2017-10-2610:00800.00800.00797.00797.00800638600
2017-10-2609:00791.00803.00790.00800.0090007160600
2017-10-2515:00789.00789.00789.00789.0014001104600
2017-10-2514:00792.00792.00782.00789.001450011416400
2017-10-2513:00792.00794.00792.00792.0016001268700
2017-10-2512:00790.00796.00790.00793.0020001585400
2017-10-2511:00792.00796.00792.00795.0031002461700
2017-10-2510:00790.00792.00789.00791.0036002845000
2017-10-2509:00792.00796.00789.00790.001480011717700
2017-10-2415:00804.00804.00804.00804.0017001366800
2017-10-2414:00807.00807.00803.00804.001200966000
2017-10-2413:00806.00806.00805.00805.001200966300
2017-10-2412:00806.00807.00803.00805.0045003623600
2017-10-2411:00809.00809.00807.00807.0016001292500
2017-10-2410:00811.00814.00809.00811.0046003730400
2017-10-2409:00808.00812.00806.00812.0040003237000
2017-10-2315:00808.00808.00808.00808.0014001131200
2017-10-2314:00809.00809.00803.00808.0057004596400
2017-10-2313:00806.00810.00806.00808.0070005655900
2017-10-2312:00794.00806.00794.00806.00125009984100
2017-10-2311:00794.00794.00794.00794.00800635200
2017-10-2310:00794.00795.00794.00795.0017001350500
2017-10-2309:00796.00796.00792.00794.0049003898000
2017-10-2015:00789.00789.00789.00789.0025001972500
2017-10-2014:00791.00791.00789.00790.0033002606000
2017-10-2013:00794.00794.00791.00791.0027002139600
2017-10-2012:00797.00797.00795.00795.00800636900
2017-10-2011:00794.00796.00794.00796.0023001827800
2017-10-2010:00792.00795.00792.00795.0018001429100
2017-10-2009:00788.00794.00788.00792.0042003315300
2017-10-1915:00795.00795.00795.00795.0015001192500
2017-10-1914:00796.00800.00793.00796.00108008596200
2017-10-1913:00797.00797.00794.00796.0026002066900
2017-10-1912:00798.00798.00797.00797.00400319100
2017-10-1911:00799.00800.00798.00798.00400319600
2017-10-1910:00798.00799.00798.00799.0015001197300
2017-10-1909:00796.00800.00795.00797.0053004224700
2017-10-1815:00800.00800.00800.00800.00500400000
2017-10-1814:00797.00801.00797.00798.0029002317600
2017-10-1813:00798.00798.00796.00796.0014001114800
2017-10-1812:00796.00798.00796.00798.00600478000
2017-10-1811:00799.00799.00797.00797.0018001435800
2017-10-1810:00799.00801.00799.00800.00600480000
2017-10-1809:00802.00803.00798.00799.0039003122200

   ※ 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