[6840 JQスタンダード] AKIBAホールディングス 30分足 時系列データ

[6840 JQスタンダード] AKIBA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 
2017-03-3015:00325.00325.00325.00325.002000650000
2017-03-3014:30328.00332.00325.00328.003500011443000
2017-03-3014:00331.00331.00326.00326.003700012169000
2017-03-3013:30332.00333.00331.00331.00270008949000
2017-03-3013:00338.00338.00332.00332.004500015011000
2017-03-3012:30334.00337.00334.00337.0070002344000
2017-03-3012:0000
2017-03-3011:30334.00334.00334.00334.0080002672000
2017-03-3011:00337.00338.00333.00336.00250008383000
2017-03-3010:30334.00335.00333.00334.00220007347000
2017-03-3010:00335.00336.00333.00334.00190006359000
2017-03-3009:30336.00337.00336.00336.00120004038000
2017-03-3009:00336.00342.00334.00337.005500018550000
2017-03-2915:00342.00342.00342.00342.00100003420000
2017-03-2914:30337.00340.00337.00338.00210007112000
2017-03-2914:00335.00337.00335.00337.00150005039000
2017-03-2913:30338.00338.00336.00336.003000010099000
2017-03-2913:00329.00343.00329.00338.0010200034212000
2017-03-2912:30327.00329.00327.00328.00130004264000
2017-03-2912:0000
2017-03-2911:3000
2017-03-2911:00325.00327.00325.00327.0060001958000
2017-03-2910:30325.00327.00322.00322.00270008771000
2017-03-2910:00323.00325.00322.00325.0050001619000
2017-03-2909:30322.00323.00320.00323.0060001931000
2017-03-2909:00315.00323.00315.00321.00240007657000
2017-03-2815:00315.00315.00315.00315.001000315000
2017-03-2814:30313.00314.00313.00314.00120003758000
2017-03-2814:00314.00314.00313.00313.003000940000
2017-03-2813:30312.00313.00312.00313.00100003124000
2017-03-2813:00315.00315.00313.00313.0050001569000
2017-03-2812:30315.00315.00315.00315.00110003465000
2017-03-2812:0000
2017-03-2811:3000
2017-03-2811:00312.00314.00312.00314.0050001562000
2017-03-2810:30311.00311.00311.00311.002000622000
2017-03-2810:00313.00313.00305.00313.004600014216000
2017-03-2809:30314.00314.00313.00314.0070002195000
2017-03-2809:00314.00316.00313.00314.00280008804000
2017-03-2715:00311.00311.00311.00311.0060001866000
2017-03-2714:30313.00315.00311.00311.00240007512000
2017-03-2714:00315.00315.00313.00313.00140004402000
2017-03-2713:30312.00315.00312.00315.0090002822000
2017-03-2713:00314.00314.00312.00312.00190005939000
2017-03-2712:30315.00315.00315.00315.003000945000
2017-03-2712:0000
2017-03-2711:3000
2017-03-2711:00315.00316.00314.00315.00160005042000
2017-03-2710:30315.00317.00315.00316.00180005690000
2017-03-2710:00315.00315.00314.00314.00110003460000
2017-03-2709:30318.00318.00316.00316.00250007915000
2017-03-2709:00321.00330.00318.00318.006500020869000
2017-03-2415:0000
2017-03-2414:30327.00329.00326.00328.00120003927000
2017-03-2414:00325.00327.00325.00327.00170005552000
2017-03-2413:30326.00327.00326.00326.0050001631000
2017-03-2413:00328.00328.00325.00325.00130004240000
2017-03-2412:30327.00327.00326.00326.00120003915000
2017-03-2412:0000
2017-03-2411:3000
2017-03-2411:00325.00327.00325.00325.00110003577000
2017-03-2410:30327.00327.00325.00326.0080002605000
2017-03-2410:00330.00330.00323.00327.005200016976000
2017-03-2409:30322.00329.00321.00329.004900015988000
2017-03-2409:00323.00323.00320.00320.00290009328000
2017-03-2315:00319.00319.00319.00319.0080002552000
2017-03-2314:30320.00322.00319.00319.00180005775000
2017-03-2314:00323.00323.00320.00321.00180005778000
2017-03-2313:30323.00323.00320.00323.0090002895000
2017-03-2313:00323.00323.00323.00323.003000969000
2017-03-2312:30325.00327.00320.00323.004700015190000
2017-03-2312:0000
2017-03-2311:30324.00324.00324.00324.001000324000
2017-03-2311:00328.00328.00324.00325.00220007172000
2017-03-2310:30329.00330.00329.00330.00100003296000
2017-03-2310:00331.00334.00328.00329.00290009603000
2017-03-2309:30330.00332.00327.00330.00120003954000
2017-03-2309:00326.00334.00326.00330.003700012175000
2017-03-2215:00332.00332.00332.00332.0050001660000
2017-03-2214:30333.00333.00327.00331.006000019809000
2017-03-2214:00334.00334.00333.00333.0050001669000
2017-03-2213:30333.00336.00333.00335.00100003345000
2017-03-2213:00332.00332.00332.00332.0060001992000
2017-03-2212:30331.00335.00331.00334.00140004661000
2017-03-2212:0000
2017-03-2211:3000
2017-03-2211:00332.00333.00330.00330.0060001987000
2017-03-2210:30330.00332.00329.00332.00120003972000
2017-03-2210:00330.00332.00330.00330.00300009914000
2017-03-2209:30339.00340.00328.00330.008800029201000
2017-03-2209:00338.00340.00333.00340.007100023950000
2017-03-2115:00344.00344.00344.00344.0040001376000
2017-03-2114:30345.00346.00342.00345.00220007565000
2017-03-2114:00342.00347.00341.00347.003000010315000
2017-03-2113:30342.00343.00342.00342.0090003079000
2017-03-2113:00344.00347.00341.00341.00290009957000
2017-03-2112:30342.00347.00342.00343.003800013057000
2017-03-2112:0000
2017-03-2111:3000
2017-03-2111:00343.00343.00340.00342.00260008886000
2017-03-2110:30339.00345.00339.00343.005700019554000
2017-03-2110:00347.00347.00340.00340.005600019152000
2017-03-2109:30341.00347.00340.00347.00290009945000
2017-03-2109:00355.00358.00341.00341.0021200074138000
2017-03-1715:00363.00363.00363.00363.0040001452000
2017-03-1714:30360.00365.00360.00361.004500016330000
2017-03-1714:00357.00359.00354.00359.007400026343000
2017-03-1713:30364.00364.00357.00357.005300019055000
2017-03-1713:00362.00366.00360.00366.004100014861000
2017-03-1712:30367.00367.00360.00361.007100025721000
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:00371.00371.00361.00370.008600031481000
2017-03-1710:30376.00376.00371.00371.004000014901000
2017-03-1710:00378.00378.00375.00376.003600013536000
2017-03-1709:30381.00382.00378.00378.00260009880000
2017-03-1709:00383.00390.00381.00381.005900022665000
2017-03-1615:00383.00383.00383.00383.0040001532000
2017-03-1614:30380.00383.00380.00382.003100011841000
2017-03-1614:00380.00381.00379.00380.00130004941000
2017-03-1613:30377.00380.00377.00380.00220008337000
2017-03-1613:00377.00378.00375.00376.00120004514000
2017-03-1612:30375.00378.00374.00378.004400016552000
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:00376.00377.00373.00373.00170006384000
2017-03-1610:30374.00377.00371.00377.00220008207000
2017-03-1610:00379.00379.00375.00375.00140005278000
2017-03-1609:30378.00381.00377.00379.003000011360000
2017-03-1609:00373.00382.00372.00378.009200034727000
2017-03-1515:00367.00367.00367.00367.00170006239000
2017-03-1514:30371.00379.00366.00368.0013800051378000
2017-03-1514:00382.00382.00370.00371.009800036844000
2017-03-1513:30380.00384.00380.00383.00260009924000
2017-03-1513:00384.00389.00380.00381.007100027095000
2017-03-1512:30392.00394.00380.00380.0012100046713000
2017-03-1512:0000
2017-03-1511:30392.00392.00392.00392.001000392000
2017-03-1511:00396.00397.00391.00391.004600018107000
2017-03-1510:30397.00399.00396.00396.00150005955000
2017-03-1510:00399.00402.00397.00397.002900011560000
2017-03-1509:30399.00401.00399.00399.00210008396000
2017-03-1509:00400.00407.00397.00400.005800023315000
2017-03-1415:00400.00400.00400.00400.0070002800000
2017-03-1414:30401.00403.00400.00400.00200008024000
2017-03-1414:00402.00402.00400.00401.00140005612000
2017-03-1413:30402.00402.00401.00402.00100004017000
2017-03-1413:00406.00406.00402.00402.0060002420000
2017-03-1412:30402.00406.00402.00404.003100012529000
2017-03-1412:0000
2017-03-1411:3000
2017-03-1411:00402.00404.00400.00401.00110004413000
2017-03-1410:30404.00404.00403.00403.0030001210000
2017-03-1410:00406.00407.00402.00402.00200008101000
2017-03-1409:30397.00409.00397.00406.00220008904000
2017-03-1409:00407.00407.00390.00398.0013100052525000
2017-03-1315:00407.00407.00407.00407.00100004070000
2017-03-1314:30411.00412.00407.00410.0012500051152000
2017-03-1314:00414.00415.00412.00412.002500010328000
2017-03-1313:30413.00414.00412.00414.002700011141000
2017-03-1313:00414.00414.00412.00413.00160006611000
2017-03-1312:30414.00416.00412.00413.003400014076000
2017-03-1312:0000
2017-03-1311:30414.00414.00414.00414.001000414000
2017-03-1311:00414.00416.00414.00415.00180007468000
2017-03-1310:30413.00416.00412.00414.00200008284000
2017-03-1310:00414.00416.00411.00413.005300021908000
2017-03-1309:30413.00417.00413.00414.00180007471000
2017-03-1309:00414.00420.00412.00412.0018400076431000
2017-03-1015:00402.00402.00402.00402.00140005628000
2017-03-1014:30409.00409.00401.00405.0010800043696000
2017-03-1014:00415.00416.00406.00409.007600031200000
2017-03-1013:30416.00419.00410.00413.0013900057551000
2017-03-1013:00415.00421.00413.00416.007800032525000
2017-03-1012:30414.00426.00414.00415.00473000198643000
2017-03-1012:0000
2017-03-1011:30412.00412.00412.00412.002000824000
2017-03-1011:00408.00412.00408.00412.005200021300000
2017-03-1010:30406.00408.00405.00408.00210008543000
2017-03-1010:00408.00410.00406.00407.002500010187000
2017-03-1009:30413.00413.00405.00408.005100020844000
2017-03-1009:00395.00418.00395.00415.0019500079457000
2017-03-0915:00395.00395.00395.00395.0090003555000
2017-03-0914:30400.00400.00394.00397.003900015474000
2017-03-0914:00399.00400.00396.00400.003300013130000
2017-03-0913:30400.00403.00398.00399.00210008417000
2017-03-0913:00404.00405.00397.00398.003900015650000
2017-03-0912:30404.00407.00400.00405.007800031518000
2017-03-0912:0000
2017-03-0911:3000
2017-03-0911:00394.00405.00394.00405.007400029603000
2017-03-0910:30396.00398.00391.00393.005100020087000
2017-03-0910:00396.00399.00394.00396.004900019445000
2017-03-0909:30385.00397.00384.00395.009100035574000
2017-03-0909:00398.00398.00383.00384.0016400064028000
2017-03-0815:00390.00390.00390.00390.005700022230000
2017-03-0814:30397.00400.00391.00395.0013900054869000
2017-03-0814:00408.00408.00397.00397.0010500042217000
2017-03-0813:30399.00408.00397.00408.006700026999000
2017-03-0813:00411.00412.00396.00399.0021500086202000
2017-03-0812:30411.00415.00408.00412.009100037482000
2017-03-0812:0000
2017-03-0811:30410.00410.00410.00410.002000820000
2017-03-0811:00413.00416.00411.00411.004200017353000
2017-03-0810:30410.00413.00409.00412.003600014785000
2017-03-0810:00415.00416.00409.00410.0010000041200000
2017-03-0809:30414.00414.00408.00414.008100033331000
2017-03-0809:00422.00425.00408.00414.00365000151680000
2017-03-0715:00430.00430.00430.00430.007800033540000
2017-03-0714:30422.00430.00416.00427.00319000135219000
2017-03-0714:00424.00430.00422.00422.0016700071332000
2017-03-0713:30426.00432.00422.00422.0021400091662000
2017-03-0713:00427.00430.00416.00427.00250000105503000
2017-03-0712:30412.00432.00409.00425.00611000258549000
2017-03-0712:0000
2017-03-0711:30416.00416.00416.00416.0040001664000
2017-03-0711:00418.00425.00408.00415.0019600081536000
2017-03-0710:30403.00420.00401.00419.00329000135802000
2017-03-0710:00397.00405.00394.00404.0010700042874000
2017-03-0709:30410.00410.00393.00398.00324000129107000
2017-03-0709:00409.00416.00404.00411.00502000205921000
2017-03-0615:00401.00401.00401.00401.005600022456000
2017-03-0614:30413.00438.00403.00403.001408000594160000
2017-03-0614:00405.00416.00401.00413.00556000226890000
2017-03-0613:30390.00412.00390.00405.001188000476761000
2017-03-0613:00387.00390.00386.00390.005700022106000
2017-03-0612:30390.00394.00387.00388.0017800069449000
2017-03-0612:0000
2017-03-0611:30389.00389.00389.00389.001000389000
2017-03-0611:00387.00389.00385.00389.003900015108000
2017-03-0610:30389.00390.00385.00386.007500029035000
2017-03-0610:00387.00390.00386.00388.007600029486000
2017-03-0609:30387.00390.00384.00389.008500032905000
2017-03-0609:00363.00396.00363.00388.00590000226437000
2017-03-0315:00359.00359.00359.00359.003500012565000
2017-03-0314:30366.00366.00357.00357.008000029001000
2017-03-0314:00366.00369.00364.00367.005500020197000
2017-03-0313:30362.00368.00362.00368.008200029989000
2017-03-0313:00362.00362.00356.00361.0012600045189000
2017-03-0312:30368.00369.00362.00362.0015400056186000
2017-03-0312:0000
2017-03-0311:30372.00372.00372.00372.0030001116000
2017-03-0311:00376.00377.00366.00371.0014100052365000
2017-03-0310:30380.00383.00370.00376.0024100091095000
2017-03-0310:00369.00379.00362.00379.00448000166797000
2017-03-0309:30353.00370.00350.00368.00741000269762000
2017-03-0309:00339.00353.00339.00353.0023000079957000
2017-03-0215:00339.00339.00339.00339.002000678000
2017-03-0214:30340.00341.00340.00341.00250008508000
2017-03-0214:00341.00343.00340.00340.00260008873000
2017-03-0213:30341.00342.00341.00342.0080002733000
2017-03-0213:00343.00343.00341.00341.00280009570000
2017-03-0212:30345.00345.00343.00343.00180006187000
2017-03-0212:0000
2017-03-0211:3000
2017-03-0211:00344.00345.00343.00345.0060002063000
2017-03-0210:30344.00346.00342.00346.003400011669000
2017-03-0210:00345.00345.00344.00344.00220007582000
2017-03-0209:30346.00346.00345.00345.00170005870000
2017-03-0209:00347.00349.00345.00347.008500029467000
2017-03-0115:00345.00345.00345.00345.002000690000
2017-03-0114:30347.00347.00343.00345.003500012079000
2017-03-0114:00349.00349.00345.00347.004800016624000
2017-03-0113:30345.00349.00342.00349.008900030836000
2017-03-0113:00342.00346.00342.00345.003300011364000
2017-03-0112:30344.00345.00339.00340.007100024260000
2017-03-0112:0000
2017-03-0111:3000
2017-03-0111:00344.00352.00341.00342.008800030353000
2017-03-0110:30344.00344.00342.00344.00260008913000
2017-03-0110:00347.00347.00344.00344.00230007943000
2017-03-0109:30341.00347.00340.00347.00220007533000
2017-03-0109:00352.00355.00341.00342.0015700054585000
2017-02-2815:00351.00351.00351.00351.001000351000
2017-02-2814:30346.00354.00345.00351.0023800083330000
2017-02-2814:00345.00346.00344.00346.00260008966000
2017-02-2813:30344.00347.00344.00346.00160005530000
2017-02-2813:00345.00346.00343.00343.00160005523000
2017-02-2812:30345.00347.00342.00345.005100017580000
2017-02-2812:0000
2017-02-2811:3000
2017-02-2811:00338.00345.00337.00344.004600015666000
2017-02-2810:30336.00338.00336.00338.00230007736000
2017-02-2810:00334.00336.00331.00333.003100010354000
2017-02-2809:30334.00335.00332.00332.0050001669000
2017-02-2809:00337.00337.00328.00333.005000016634000
2017-02-2715:00334.00334.00334.00334.0080002672000
2017-02-2714:30332.00334.00331.00334.003800012649000
2017-02-2714:00330.00332.00330.00331.00170005621000
2017-02-2713:30334.00334.00329.00329.005400017861000
2017-02-2713:00334.00337.00334.00335.00160005366000
2017-02-2712:30331.00334.00330.00334.00220007294000
2017-02-2712:0000
2017-02-2711:30331.00331.00331.00331.001000331000
2017-02-2711:00331.00331.00330.00330.0070002316000
2017-02-2710:30330.00331.00330.00331.00100003302000
2017-02-2710:00336.00338.00329.00330.004400014670000
2017-02-2709:30329.00336.00329.00336.00180006011000
2017-02-2709:00331.00332.00329.00329.004700015525000
2017-02-2415:00338.00338.00338.00338.0030001014000
2017-02-2414:30337.00338.00335.00335.00210007066000
2017-02-2414:00338.00341.00336.00336.00150005083000
2017-02-2413:30335.00338.00335.00337.00220007392000
2017-02-2413:00332.00335.00332.00335.003100010318000
2017-02-2412:30336.00336.00333.00333.007300024426000
2017-02-2412:0000
2017-02-2411:3000
2017-02-2411:00337.00338.00337.00338.0070002362000
2017-02-2410:30339.00339.00337.00337.00240008112000
2017-02-2410:00341.00342.00339.00340.0080002723000
2017-02-2409:30335.00341.00335.00339.00210007091000
2017-02-2409:00346.00348.00332.00335.0018800063934000
2017-02-2315:00343.00343.00343.00343.0080002744000
2017-02-2314:30345.00346.00342.00343.008300028566000
2017-02-2314:00349.00349.00342.00346.009500032876000
2017-02-2313:30351.00352.00347.00349.008900031005000
2017-02-2313:00355.00356.00349.00350.007000024653000
2017-02-2312:30358.00362.00353.00355.008700030977000
2017-02-2312:0000
2017-02-2311:3000
2017-02-2311:00359.00360.00356.00358.003500012535000
2017-02-2310:30363.00366.00357.00360.008000028854000
2017-02-2310:00371.00372.00360.00364.0010000036475000
2017-02-2309:30370.00375.00368.00371.004900018245000
2017-02-2309:00382.00383.00367.00369.0024300091661000

   ※ 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