[6840 JQスタンダード] AKIBAホールディングス 5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 
2017-05-2415:00381.00381.00381.00381.00190007239000
2017-05-2414:55380.00381.00377.00381.003000011379000
2017-05-2414:50379.00380.00379.00380.00150005692000
2017-05-2414:45378.00379.00378.00379.00130004923000
2017-05-2414:40377.00379.00377.00379.0050001890000
2017-05-2414:35380.00380.00376.00376.00150005662000
2017-05-2414:30381.00381.00378.00380.00240009116000
2017-05-2414:25380.00381.00380.00381.00170006462000
2017-05-2414:20376.00380.00376.00377.00260009836000
2017-05-2414:15377.00377.00377.00377.0080003016000
2017-05-2414:10378.00378.00377.00377.0050001886000
2017-05-2414:05377.00378.00377.00378.0030001133000
2017-05-2414:00376.00378.00375.00378.00190007156000
2017-05-2413:55376.00376.00374.00374.00110004126000
2017-05-2413:50375.00376.00374.00376.00120004500000
2017-05-2413:45377.00377.00375.00375.0080003008000
2017-05-2413:40379.00380.00378.00378.00170006444000
2017-05-2413:35376.00379.00373.00378.006100022937000
2017-05-2413:30380.00381.00373.00375.005100019201000
2017-05-2413:25381.00382.00379.00380.00210007985000
2017-05-2413:20373.00386.00373.00383.0015300058200000
2017-05-2413:15376.00376.00373.00373.003200011980000
2017-05-2413:10373.00376.00373.00376.00240009003000
2017-05-2413:05372.00373.00371.00372.0090003346000
2017-05-2413:00373.00374.00372.00372.00110004106000
2017-05-2412:55372.00373.00367.00372.003700013694000
2017-05-2412:50377.00377.00368.00371.007200026782000
2017-05-2412:45375.00378.00373.00376.009800036834000
2017-05-2412:40370.00375.00370.00375.0010500039225000
2017-05-2412:35370.00370.00369.00369.00180006643000
2017-05-2412:30367.00370.00367.00370.008600031699000
2017-05-2412:2500
2017-05-2412:2000
2017-05-2412:1500
2017-05-2412:1000
2017-05-2412:0500
2017-05-2412:0000
2017-05-2411:5500
2017-05-2411:5000
2017-05-2411:4500
2017-05-2411:4000
2017-05-2411:3500
2017-05-2411:30366.00366.00366.00366.001000366000
2017-05-2411:25364.00366.00364.00365.00150005478000
2017-05-2411:20363.00364.00363.00364.0030001091000
2017-05-2411:15363.00364.00360.00364.00170006145000
2017-05-2411:10361.00365.00360.00363.00180006532000
2017-05-2411:05361.00364.00359.00360.00210007596000
2017-05-2411:00356.00367.00356.00361.007500027077000
2017-05-2410:55366.00370.00351.00354.0018100065304000
2017-05-2410:50352.00368.00352.00368.0011400041212000
2017-05-2410:4500
2017-05-2410:40352.00352.00352.00352.001000352000
2017-05-2410:35352.00352.00351.00351.0040001407000
2017-05-2410:3000
2017-05-2410:25352.00352.00352.00352.0040001408000
2017-05-2410:20349.00352.00349.00352.00170005956000
2017-05-2410:15349.00350.00349.00350.0090003142000
2017-05-2410:10348.00348.00348.00348.001000348000
2017-05-2410:0500
2017-05-2410:00348.00349.00348.00349.0090003133000
2017-05-2409:5500
2017-05-2409:50347.00349.00347.00347.0090003134000
2017-05-2409:45346.00347.00346.00347.0040001387000
2017-05-2409:40346.00347.00346.00347.002000693000
2017-05-2409:35347.00347.00347.00347.002000694000
2017-05-2409:30346.00346.00344.00344.0050001728000
2017-05-2409:25344.00344.00344.00344.001000344000
2017-05-2409:20342.00342.00342.00342.002000684000
2017-05-2409:15345.00345.00342.00342.0070002403000
2017-05-2409:10347.00347.00345.00345.002000692000
2017-05-2409:0500
2017-05-2409:00347.00347.00345.00345.00110003813000

   ※ 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