[6730 東証1部] アクセル 30分足 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
2017-11-2214:30783.00783.00782.00782.0017001329800
2017-11-2214:00785.00785.00781.00781.0019001488100
2017-11-2213:30784.00784.00784.00784.0010078400
2017-11-2213:00787.00787.00784.00784.00700550200
2017-11-2212:30786.00788.00785.00786.001200943700
2017-11-2212:0000
2017-11-2211:30781.00781.00781.00781.00300234300
2017-11-2211:00784.00784.00781.00781.0024001876400
2017-11-2210:30785.00785.00783.00783.001200940700
2017-11-2210:00784.00784.00784.00784.0010078400
2017-11-2209:30785.00786.00784.00784.00700549500
2017-11-2209:00788.00791.00788.00788.0019001498800
2017-11-2115:00789.00789.00789.00789.001100867900
2017-11-2114:30788.00788.00788.00788.00500394000
2017-11-2114:00788.00788.00788.00788.0010078800
2017-11-2113:30786.00788.00785.00787.0016001257500
2017-11-2113:0000
2017-11-2112:30787.00787.00782.00786.0021001647600
2017-11-2112:0000
2017-11-2111:30787.00787.00787.00787.0010078700
2017-11-2111:00788.00788.00788.00788.00300236400
2017-11-2110:30789.00790.00789.00790.00700552700
2017-11-2110:00788.00792.00788.00791.0024001897200
2017-11-2109:30789.00790.00789.00789.001200947600
2017-11-2109:00782.00786.00782.00786.001200940200
2017-11-2015:00782.00782.00782.00782.00800625600
2017-11-2014:30785.00785.00783.00783.0022001725300
2017-11-2014:00783.00786.00783.00786.0017001334100
2017-11-2013:30782.00783.00782.00783.00500391300
2017-11-2013:00781.00781.00781.00781.0010078100
2017-11-2012:30781.00783.00781.00783.00500391100
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:00780.00782.00780.00781.00500390500
2017-11-2010:3000
2017-11-2010:00781.00781.00778.00779.001000779900
2017-11-2009:30781.00784.00781.00782.0015001173500
2017-11-2009:00780.00784.00774.00774.0052004050700
2017-11-1715:00778.00778.00778.00778.00700544600
2017-11-1714:30778.00778.00776.00778.00700544400
2017-11-1714:00779.00780.00777.00778.001100857100
2017-11-1713:30778.00781.00778.00780.0014001091500
2017-11-1713:00775.00776.00773.00776.00700541700
2017-11-1712:30780.00780.00777.00777.00700544900
2017-11-1712:0000
2017-11-1711:30776.00776.00776.00776.0015001164000
2017-11-1711:00778.00780.00774.00778.0031002407800
2017-11-1710:30780.00780.00780.00780.0010078000
2017-11-1710:00784.00786.00780.00780.0014001096500
2017-11-1709:3000
2017-11-1709:00773.00780.00773.00780.0054004190400
2017-11-1615:00773.00773.00773.00773.0016001236800
2017-11-1614:30773.00775.00773.00774.001200928600
2017-11-1614:00773.00775.00773.00774.00800619300
2017-11-1613:3000
2017-11-1613:0000
2017-11-1612:30772.00772.00770.00771.0014001079400
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:0000
2017-11-1610:30772.00773.00772.00773.00800618200
2017-11-1610:00772.00773.00772.00773.00300231700
2017-11-1609:30770.00771.00770.00771.00700539400
2017-11-1609:00769.00769.00767.00767.006040046446900
2017-11-1515:00768.00768.00768.00768.0019001459200
2017-11-1514:30771.00773.00768.00768.0022001695000
2017-11-1514:00768.00770.00767.00770.001000769000
2017-11-1513:30771.00771.00767.00767.0018001382900
2017-11-1513:00768.00771.00765.00769.0043003297400
2017-11-1512:30776.00777.00767.00767.0039003011400
2017-11-1512:0000
2017-11-1511:3000
2017-11-1511:00775.00776.00773.00776.0018001393400
2017-11-1510:30778.00778.00775.00775.0017001319100
2017-11-1510:00779.00779.00775.00778.0023001787200
2017-11-1509:30779.00782.00777.00779.0031002415000
2017-11-1509:00780.00780.00779.00779.0018001403400
2017-11-1415:00787.00787.00787.00787.001100865700
2017-11-1414:30786.00787.00783.00783.0057004475400
2017-11-1414:00786.00791.00786.00788.0042003314700
2017-11-1413:30784.00786.00784.00786.00400313800
2017-11-1413:00784.00785.00782.00783.0017001331200
2017-11-1412:30783.00785.00783.00783.001200940200
2017-11-1412:0000
2017-11-1411:30784.00784.00784.00784.0010078400
2017-11-1411:00784.00784.00784.00784.00200156800
2017-11-1410:30786.00788.00783.00785.0030002356700
2017-11-1410:00786.00786.00782.00785.0031002430800
2017-11-1409:30783.00787.00783.00787.0020001566600
2017-11-1409:00783.00789.00783.00787.0059004624700
2017-11-1315:00783.00783.00783.00783.001100861300
2017-11-1314:30781.00785.00780.00781.0074005782100
2017-11-1314:0000
2017-11-1313:30781.00781.00781.00781.00500390500
2017-11-1313:00781.00781.00781.00781.00500390500
2017-11-1312:30782.00782.00782.00782.00200156400
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:0000
2017-11-1310:30782.00782.00782.00782.0010078200
2017-11-1310:00781.00782.00780.00782.00700546600
2017-11-1309:30781.00783.00779.00783.0020001561200
2017-11-1309:00783.00784.00783.00783.00900704800
2017-11-1015:00788.00788.00788.00788.00600472800
2017-11-1014:30786.00787.00786.00787.00600471800
2017-11-1014:00788.00788.00786.00787.00800629500
2017-11-1013:30787.00787.00787.00787.0010078700
2017-11-1013:00786.00788.00786.00788.00200157400
2017-11-1012:30784.00784.00784.00784.0014001097600
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00785.00787.00785.00787.00500393200
2017-11-1010:30784.00787.00784.00786.0048003768400
2017-11-1010:00784.00784.00783.00784.00500391900
2017-11-1009:30778.00781.00774.00780.0047003647800
2017-11-1009:00780.00784.00779.00779.0028002184800
2017-11-0915:00784.00784.00784.00784.0014001097600
2017-11-0914:30781.00786.00776.00783.0064004994100
2017-11-0914:00781.00782.00777.00778.0083006462100
2017-11-0913:30786.00786.00779.00782.0044003438400
2017-11-0913:00786.00787.00785.00786.0020001572400
2017-11-0912:30783.00786.00783.00786.0023001803700
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:00785.00786.00785.00785.0018001414000
2017-11-0910:30786.00786.00786.00786.00200157200
2017-11-0910:00783.00785.00783.00785.0017001333200
2017-11-0909:30784.00785.00784.00785.00200156900
2017-11-0909:00780.00786.00780.00783.0019001485600
2017-11-0815:00786.00786.00786.00786.00900707400
2017-11-0814:30785.00786.00785.00786.0018001414700
2017-11-0814:00784.00784.00784.00784.0010078400
2017-11-0813:30784.00784.00784.00784.00400313600
2017-11-0813:00785.00785.00785.00785.0010078500
2017-11-0812:30784.00784.00784.00784.0010078400
2017-11-0812:0000
2017-11-0811:3000
2017-11-0811:00784.00784.00784.00784.00200156800
2017-11-0810:30785.00785.00785.00785.00200157000
2017-11-0810:00779.00784.00779.00784.0014001092800
2017-11-0809:30781.00781.00779.00779.001200935900
2017-11-0809:00786.00786.00783.00785.00500392000
2017-11-0715:00787.00787.00787.00787.00700550900
2017-11-0714:30784.00787.00784.00787.0038002983900
2017-11-0714:00785.00785.00785.00785.00400314000
2017-11-0713:30786.00786.00785.00785.00500392800
2017-11-0713:00787.00787.00787.00787.00900708300
2017-11-0712:30787.00789.00786.00787.00900708800
2017-11-0712:0000
2017-11-0711:30788.00788.00788.00788.00200157600
2017-11-0711:00786.00786.00784.00786.0016001255200
2017-11-0710:30786.00786.00786.00786.00600471600
2017-11-0710:0000
2017-11-0709:30784.00786.00784.00785.0020001568400
2017-11-0709:00784.00786.00784.00784.0019001490100
2017-11-0615:00784.00784.00784.00784.001100862400
2017-11-0614:30784.00785.00784.00784.0021001646600
2017-11-0614:00784.00784.00784.00784.00300235200
2017-11-0613:30782.00783.00782.00783.00600469500
2017-11-0613:00782.00782.00781.00782.001100859500
2017-11-0612:30780.00784.00780.00782.0057004452800
2017-11-0612:0000
2017-11-0611:3000
2017-11-0611:00786.00786.00786.00786.00300235800
2017-11-0610:30786.00786.00786.00786.00300235800
2017-11-0610:00788.00789.00785.00786.0037002912400
2017-11-0609:30789.00791.00788.00788.0040003157200
2017-11-0609:00794.00794.00788.00790.0028002216000
2017-11-0215:00793.00793.00793.00793.00900713700
2017-11-0214:30796.00796.00793.00793.00700556100
2017-11-0214:00791.00796.00791.00796.0067005313500
2017-11-0213:30792.00792.00792.00792.0010079200
2017-11-0213:00792.00792.00791.00791.00600475000
2017-11-0212:30792.00792.00788.00790.0056004422800
2017-11-0212:0000
2017-11-0211:3000
2017-11-0211:00792.00792.00792.00792.001000792000
2017-11-0210:30793.00793.00790.00792.0023001820200
2017-11-0210:00792.00794.00792.00794.00600475900
2017-11-0209:30793.00793.00791.00791.001100871300
2017-11-0209:00796.00798.00794.00796.0022001751000
2017-11-0115:00805.00805.00805.00805.0017001368500
2017-11-0114:30804.00807.00803.00803.0056004508700
2017-11-0114:00805.00805.00803.00804.00800642900
2017-11-0113:30799.00807.00799.00805.0053004257900
2017-11-0113:00798.00801.00797.00799.0070005599500
2017-11-0112:30799.00799.00797.00797.0014001117800
2017-11-0112:0000
2017-11-0111:30797.00797.00797.00797.0010079700
2017-11-0111:00796.00797.00796.00797.00500398200
2017-11-0110:30798.00799.00798.00799.00400319400
2017-11-0110:00795.00798.00795.00798.001000796100
2017-11-0109:30790.00795.00790.00795.0019001507100
2017-11-0109:00795.00795.00790.00790.0033002619000
2017-10-3115:00793.00793.00793.00793.0013001030900
2017-10-3114:30791.00793.00791.00793.0030002377900
2017-10-3114:0000
2017-10-3113:30793.00793.00793.00793.00600475800
2017-10-3113:00789.00793.00789.00792.0014001107200
2017-10-3112:30794.00795.00788.00792.0059004671000
2017-10-3112:0000
2017-10-3111:3000
2017-10-3111:00792.00792.00792.00792.0010079200
2017-10-3110:3000
2017-10-3110:00794.00794.00790.00790.0020001582800
2017-10-3109:30791.00795.00790.00795.0014001108900
2017-10-3109:00791.00791.00788.00791.0024001895100
2017-10-3015:00790.00790.00790.00790.00100007900000
2017-10-3014:30790.00792.00790.00791.0034002690400
2017-10-3014:00791.00791.00789.00790.0018001422400
2017-10-3013:30793.00793.00791.00791.001200950000
2017-10-3013:00792.00794.00792.00793.0018001426800
2017-10-3012:30792.00793.00792.00792.0024001901700
2017-10-3012:0000
2017-10-3011:3000
2017-10-3011:00791.00793.00791.00793.0021001661300
2017-10-3010:30794.00794.00793.00793.00900713900
2017-10-3010:00793.00794.00793.00794.00800634500
2017-10-3009:30797.00797.00791.00792.001100872700
2017-10-3009:00795.00796.00794.00796.00800636000
2017-10-2715:00795.00795.00795.00795.00900715500
2017-10-2714:30795.00795.00793.00795.00900714400
2017-10-2714:00794.00794.00794.00794.00300238200
2017-10-2713:30795.00795.00794.00794.00800635600
2017-10-2713:00795.00795.00795.00795.00600477000
2017-10-2712:30798.00798.00795.00795.001100875400
2017-10-2712:0000
2017-10-2711:3000
2017-10-2711:00796.00796.00796.00796.00200159200
2017-10-2710:30797.00797.00797.00797.0010079700
2017-10-2710:00795.00795.00795.00795.00200159000
2017-10-2709:30793.00793.00793.00793.00200158600
2017-10-2709:00792.00793.00792.00792.0040003168500
2017-10-2615:00792.00792.00792.00792.0015001188000
2017-10-2614:30791.00792.00789.00792.0040003163000
2017-10-2614:00793.00793.00792.00792.0056004436300
2017-10-2613:30798.00798.00793.00793.0015001191200
2017-10-2613:00802.00802.00798.00798.001100879500
2017-10-2612:30801.00802.00799.00801.0019001521500
2017-10-2612:0000
2017-10-2611:30802.00802.00802.00802.00500401000
2017-10-2611:00797.00800.00797.00800.0014001116900
2017-10-2610:30797.00797.00797.00797.00200159400
2017-10-2610:00800.00800.00798.00798.00600479200
2017-10-2609:30800.00800.00798.00800.001000799700
2017-10-2609:00791.00803.00790.00802.0080006360900
2017-10-2515:00789.00789.00789.00789.0014001104600
2017-10-2514:30788.00789.00782.00789.0065005108200
2017-10-2514:00792.00792.00785.00788.0080006308200
2017-10-2513:30794.00794.00792.00792.0013001030900
2017-10-2513:00792.00793.00792.00793.00300237800
2017-10-2512:30790.00796.00790.00793.0020001585400
2017-10-2512:0000
2017-10-2511:30795.00795.00795.00795.0013001033500
2017-10-2511:00792.00796.00792.00795.0018001428200
2017-10-2510:30792.00792.00789.00791.0026002055500
2017-10-2510:00790.00792.00789.00792.001000789500
2017-10-2509:30791.00791.00790.00790.00700553500
2017-10-2509:00792.00796.00789.00790.001410011164200
2017-10-2415:00804.00804.00804.00804.0017001366800
2017-10-2414:30806.00806.00803.00804.00900723900
2017-10-2414:00807.00807.00807.00807.00300242100
2017-10-2413:30805.00805.00805.00805.00300241500
2017-10-2413:00806.00806.00805.00805.00900724800
2017-10-2412:30806.00807.00803.00805.0045003623600
2017-10-2412:0000
2017-10-2411:3000
2017-10-2411:00809.00809.00807.00807.0016001292500
2017-10-2410:30810.00811.00809.00811.0026002105900
2017-10-2410:00811.00814.00811.00811.0020001624500
2017-10-2409:30811.00812.00811.00812.00400324500
2017-10-2409:00808.00811.00806.00811.0036002912500
2017-10-2315:00808.00808.00808.00808.0014001131200
2017-10-2314:30808.00809.00803.00808.0055004434600
2017-10-2314:00809.00809.00809.00809.00200161800
2017-10-2313:30807.00810.00807.00808.0028002263700
2017-10-2313:00806.00809.00806.00808.0042003392200
2017-10-2312:30794.00806.00794.00806.00125009984100
2017-10-2312:0000
2017-10-2311:30794.00794.00794.00794.0010079400
2017-10-2311:00794.00794.00794.00794.00700555800
2017-10-2310:30795.00795.00795.00795.00700556500
2017-10-2310:00794.00794.00794.00794.001000794000
2017-10-2309:30795.00795.00794.00794.00400317900
2017-10-2309:00796.00796.00792.00794.0045003580100
2017-10-2015:00789.00789.00789.00789.0025001972500
2017-10-2014:30790.00791.00789.00790.0032002526900
2017-10-2014:00791.00791.00791.00791.0010079100
2017-10-2013:30792.00792.00791.00791.00600474800
2017-10-2013:00794.00794.00791.00792.0021001664800
2017-10-2012:30797.00797.00795.00795.00800636900
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:00794.00796.00794.00796.0023001827800
2017-10-2010:30794.00795.00794.00795.0014001112000
2017-10-2010:00792.00794.00792.00794.00400317100
2017-10-2009:30790.00794.00790.00792.001100871700
2017-10-2009:00788.00793.00788.00788.0031002443600
2017-10-1915:00795.00795.00795.00795.0015001192500
2017-10-1914:30799.00799.00793.00796.0060004764500
2017-10-1914:00796.00800.00796.00799.0048003831700
2017-10-1913:30796.00796.00796.00796.0010079600
2017-10-1913:00797.00797.00794.00795.0025001987300
2017-10-1912:30798.00798.00797.00797.00400319100
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00799.00800.00798.00798.00400319600
2017-10-1910:30798.00799.00798.00799.00500399300
2017-10-1910:00798.00798.00798.00798.001000798000
2017-10-1909:30800.00800.00796.00797.0026002074300
2017-10-1909:00796.00800.00795.00799.0027002150400
2017-10-1815:00800.00800.00800.00800.00500400000
2017-10-1814:30801.00801.00798.00798.0016001279000
2017-10-1814:00797.00800.00797.00800.0013001038600
2017-10-1813:30797.00797.00796.00796.0013001035000
2017-10-1813:00798.00798.00798.00798.0010079800
2017-10-1812:30796.00798.00796.00798.00600478000
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:00799.00799.00797.00797.0018001435800
2017-10-1810:30800.00800.00800.00800.0010080000
2017-10-1810:00799.00801.00799.00801.00500400000
2017-10-1809:30802.00802.00798.00799.0031002480400
2017-10-1809:00802.00803.00801.00803.00800641800

   ※ 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