[7217 JQスタンダード] テイン 30分足 時系列データ

[7217 JQスタンダード] テイン (輸送用機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1415:0000
2017-12-1414:3000
2017-12-1414:0000
2017-12-1413:3000
2017-12-1413:0000
2017-12-1412:3000
2017-12-1412:0000
2017-12-1411:3000
2017-12-1411:0000
2017-12-1410:30614.00614.00614.00614.0010061400
2017-12-1410:0000
2017-12-1409:3000
2017-12-1409:0000
2017-12-1315:0000
2017-12-1314:3000
2017-12-1314:0000
2017-12-1313:30614.00614.00614.00614.0010061400
2017-12-1313:0000
2017-12-1312:30615.00615.00608.00608.00700427700
2017-12-1312:0000
2017-12-1311:3000
2017-12-1311:00614.00614.00614.00614.0010061400
2017-12-1310:30608.00608.00607.00607.00700425500
2017-12-1310:00608.00608.00608.00608.00600364800
2017-12-1309:30609.00609.00609.00609.00200121800
2017-12-1309:00609.00610.00609.00610.00200121900
2017-12-1215:0000
2017-12-1214:3000
2017-12-1214:0000
2017-12-1213:30611.00611.00611.00611.0010061100
2017-12-1213:0000
2017-12-1212:30615.00615.00612.00612.00900552300
2017-12-1212:0000
2017-12-1211:3000
2017-12-1211:0000
2017-12-1210:30611.00615.00611.00615.00300184100
2017-12-1210:00614.00614.00614.00614.0010061400
2017-12-1209:30614.00614.00614.00614.0010061400
2017-12-1209:00610.00615.00610.00614.0025001528300
2017-12-1115:0000
2017-12-1114:30608.00609.00606.00609.00500303500
2017-12-1114:0000
2017-12-1113:30608.00608.00608.00608.00500304000
2017-12-1113:0000
2017-12-1112:30610.00610.00608.00608.001400851400
2017-12-1112:0000
2017-12-1111:3000
2017-12-1111:00610.00610.00610.00610.00500305000
2017-12-1110:30615.00615.00611.00611.00400244800
2017-12-1110:00611.00613.00611.00613.00700428400
2017-12-1109:30610.00610.00610.00610.00300183000
2017-12-1109:00608.00615.00608.00613.0025001527700
2017-12-0815:0000
2017-12-0814:3000
2017-12-0814:00598.00607.00598.00607.00300180500
2017-12-0813:30601.00601.00601.00601.00200120200
2017-12-0813:0000
2017-12-0812:30601.00606.00601.00601.001200721700
2017-12-0812:0000
2017-12-0811:3000
2017-12-0811:00604.00606.00604.00604.00900543900
2017-12-0810:3000
2017-12-0810:00604.00606.00604.00604.0035002114600
2017-12-0809:30606.00606.00606.00606.00200121200
2017-12-0809:00607.00607.00606.00606.00500303200
2017-12-0715:00604.00604.00604.00604.00300181200
2017-12-0714:3000
2017-12-0714:00604.00605.00604.00605.00800483300
2017-12-0713:3000
2017-12-0713:00604.00604.00604.00604.00300181200
2017-12-0712:30607.00607.00607.00607.0010060700
2017-12-0712:0000
2017-12-0711:3000
2017-12-0711:0000
2017-12-0710:30607.00607.00607.00607.00300182100
2017-12-0710:0000
2017-12-0709:30597.00607.00597.00607.0027001631900
2017-12-0709:00601.00601.00595.00595.001000597700
2017-12-0615:0000
2017-12-0614:30605.00605.00605.00605.00400242000
2017-12-0614:00598.00606.00598.00605.00600361000
2017-12-0613:30600.00600.00600.00600.00200120000
2017-12-0613:00601.00607.00601.00607.00600361200
2017-12-0612:30598.00607.00598.00607.0025001497300
2017-12-0612:0000
2017-12-0611:3000
2017-12-0611:00607.00607.00607.00607.0010060700
2017-12-0610:30605.00608.00605.00608.001600969200
2017-12-0610:0000
2017-12-0609:30605.00605.00600.00605.0028001684000
2017-12-0609:0000
2017-12-0515:0000
2017-12-0514:30600.00607.00600.00607.0023001390400
2017-12-0514:00601.00601.00600.00600.00500300200
2017-12-0513:3000
2017-12-0513:0000
2017-12-0512:30603.00603.00603.00603.00200120600
2017-12-0512:0000
2017-12-0511:3000
2017-12-0511:00600.00600.00600.00600.0010060000
2017-12-0510:3000
2017-12-0510:00600.00600.00594.00594.00200119400
2017-12-0509:30600.00605.00600.00605.0038002286000
2017-12-0509:00603.00605.00603.00605.0021001268800
2017-12-0415:0000
2017-12-0414:30608.00608.00600.00600.00800481400
2017-12-0414:00608.00608.00608.00608.0010060800
2017-12-0413:30602.00609.00602.00609.00700422700
2017-12-0413:00609.00610.00609.00610.00700426900
2017-12-0412:3000
2017-12-0412:0000
2017-12-0411:3000
2017-12-0411:00604.00608.00604.00608.0035002120100
2017-12-0410:3000
2017-12-0410:00602.00605.00602.00605.00500301900
2017-12-0409:30599.00601.00599.00601.00900539500
2017-12-0409:00595.00600.00595.00600.0022001310600
2017-12-0115:0000
2017-12-0114:30595.00605.00595.00600.0024001439700
2017-12-0114:0000
2017-12-0113:3000
2017-12-0113:0000
2017-12-0112:30589.00589.00589.00589.0010058900
2017-12-0112:0000
2017-12-0111:3000
2017-12-0111:00595.00595.00595.00595.0010059500
2017-12-0110:3000
2017-12-0110:00595.00595.00587.00595.0017001005100
2017-12-0109:30592.00592.00592.00592.0010059200
2017-12-0109:00595.00595.00595.00595.00300178500
2017-11-3015:0000
2017-11-3014:3000
2017-11-3014:0000
2017-11-3013:30591.00598.00590.00598.00300177900
2017-11-3013:00595.00595.00595.00595.00300178500
2017-11-3012:30587.00590.00587.00590.00200117700
2017-11-3012:0000
2017-11-3011:3000
2017-11-3011:0000
2017-11-3010:30581.00585.00580.00585.001000581300
2017-11-3010:00582.00582.00576.00576.00300173800
2017-11-3009:30589.00589.00575.00575.001400813300
2017-11-3009:00590.00590.00590.00590.00500295000
2017-11-2915:0000
2017-11-2914:30600.00600.00600.00600.0010060000
2017-11-2914:0000
2017-11-2913:3000
2017-11-2913:00599.00599.00599.00599.00200119800
2017-11-2912:30595.00601.00588.00601.00700416200
2017-11-2912:0000
2017-11-2911:3000
2017-11-2911:00603.00603.00601.00601.00600361200
2017-11-2910:30605.00605.00605.00605.0010060500
2017-11-2910:00610.00610.00610.00610.00300183000
2017-11-2909:30607.00610.00606.00610.001000608100
2017-11-2909:00609.00610.00602.00602.001300791300
2017-11-2815:00601.00601.00601.00601.0010060100
2017-11-2814:30598.00602.00598.00602.001500898300
2017-11-2814:0000
2017-11-2813:30600.00601.00600.00601.00700420100
2017-11-2813:0000
2017-11-2812:30601.00601.00600.00601.00500300200
2017-11-2812:0000
2017-11-2811:3000
2017-11-2811:00600.00601.00600.00601.001000600100
2017-11-2810:30601.00603.00600.00600.001100661000
2017-11-2810:00602.00603.00601.00601.00800481300
2017-11-2809:30606.00607.00602.00602.001300784000
2017-11-2809:00596.00608.00596.00608.0043002576000
2017-11-2715:0000
2017-11-2714:30585.00586.00582.00586.001700992400
2017-11-2714:00575.00581.00575.00581.00900518600
2017-11-2713:30570.00575.00570.00575.001100629900
2017-11-2713:0000
2017-11-2712:30569.00570.00569.00570.00400227900
2017-11-2712:0000
2017-11-2711:3000
2017-11-2711:00568.00570.00568.00570.00400227600
2017-11-2710:30566.00566.00565.00565.00400226200
2017-11-2710:00565.00567.00565.00567.001600904600
2017-11-2709:3000
2017-11-2709:00564.00565.00564.00565.00700394900
2017-11-2415:0000
2017-11-2414:30564.00567.00563.00563.00700395000
2017-11-2414:00564.00564.00564.00564.00400225600
2017-11-2413:30563.00563.00563.00563.00200112600
2017-11-2413:0000
2017-11-2412:30563.00567.00563.00567.00700395000
2017-11-2412:0000
2017-11-2411:3000
2017-11-2411:00563.00563.00563.00563.00200112600
2017-11-2410:30565.00565.00565.00565.00700395500
2017-11-2410:00565.00565.00565.00565.00400226000
2017-11-2409:3000
2017-11-2409:00566.00566.00562.00566.0032001806800
2017-11-2215:0000
2017-11-2214:30565.00565.00565.00565.0010056500
2017-11-2214:00562.00565.00560.00565.001200672700
2017-11-2213:30562.00562.00562.00562.00200112400
2017-11-2213:00562.00562.00562.00562.00200112400
2017-11-2212:3000
2017-11-2212:0000
2017-11-2211:3000
2017-11-2211:0000
2017-11-2210:3000
2017-11-2210:00564.00564.00563.00563.00200112700
2017-11-2209:30569.00572.00567.00572.001000570400
2017-11-2209:00560.00560.00560.00560.00300168000
2017-11-2115:0000
2017-11-2114:30553.00558.00551.00558.001500829700
2017-11-2114:00552.00552.00552.00552.00800441600
2017-11-2113:30553.00553.00552.00552.00300165700
2017-11-2113:00554.00554.00554.00554.0010055400
2017-11-2112:30553.00554.00553.00553.001400774800
2017-11-2112:0000
2017-11-2111:3000
2017-11-2111:00553.00555.00552.00555.001600885500
2017-11-2110:3000
2017-11-2110:00555.00555.00554.00554.001200665800
2017-11-2109:3000
2017-11-2109:00553.00554.00553.00554.00300166000
2017-11-2015:00550.00550.00550.00550.00200110000
2017-11-2014:30555.00555.00550.00550.0019001049600
2017-11-2014:00560.00560.00555.00555.0018001000800
2017-11-2013:30562.00562.00560.00561.00400224400
2017-11-2013:00565.00565.00565.00565.00200113000
2017-11-2012:30565.00565.00565.00565.00600339000
2017-11-2012:0000
2017-11-2011:3000
2017-11-2011:00567.00567.00565.00565.00400226500
2017-11-2010:3000
2017-11-2010:00571.00571.00568.00568.00600342300
2017-11-2009:30571.00571.00571.00571.0010057100
2017-11-2009:00570.00570.00570.00570.00400228000
2017-11-1715:00560.00560.00560.00560.0010056000
2017-11-1714:30562.00562.00561.00561.001100617700
2017-11-1714:00563.00572.00563.00572.001200680100
2017-11-1713:30564.00564.00563.00563.00300169100
2017-11-1713:00564.00564.00564.00564.0010056400
2017-11-1712:30562.00564.00562.00564.00300169000
2017-11-1712:0000
2017-11-1711:3000
2017-11-1711:00563.00564.00562.00564.001100619000
2017-11-1710:30566.00566.00563.00563.001200677300
2017-11-1710:00564.00564.00564.00564.00200112800
2017-11-1709:30575.00575.00569.00569.001500859200
2017-11-1709:00573.00574.00573.00574.00700401200
2017-11-1615:00573.00573.00573.00573.0010057300
2017-11-1614:30570.00579.00570.00573.00600343500
2017-11-1614:00568.00569.00567.00569.0019001080500
2017-11-1613:30567.00569.00567.00569.001000568400
2017-11-1613:00567.00567.00567.00567.0010056700
2017-11-1612:30561.00568.00561.00565.00400225500
2017-11-1612:0000
2017-11-1611:3000
2017-11-1611:00573.00573.00573.00573.0010057300
2017-11-1610:30572.00575.00569.00575.00600343500
2017-11-1610:00556.00572.00552.00572.00900506400
2017-11-1609:30552.00552.00552.00552.00200110400
2017-11-1609:00555.00556.00548.00556.0047002596700
2017-11-1515:0000
2017-11-1514:30561.00565.00561.00561.001200674300
2017-11-1514:00563.00563.00562.00562.00300168800
2017-11-1513:30563.00563.00563.00563.0010056300
2017-11-1513:00565.00565.00562.00562.00300168900
2017-11-1512:30568.00569.00565.00565.0021001191800
2017-11-1512:0000
2017-11-1511:30568.00568.00568.00568.00200113600
2017-11-1511:00567.00574.00563.00574.001400794000
2017-11-1510:30567.00567.00567.00567.00200113400
2017-11-1510:00569.00569.00568.00568.00400227400
2017-11-1509:30569.00569.00569.00569.0010056900
2017-11-1509:00573.00573.00573.00573.00200114600
2017-11-1415:0000
2017-11-1414:30575.00576.00574.00574.001500861900
2017-11-1414:0000
2017-11-1413:30579.00579.00579.00579.00200115800
2017-11-1413:00572.00584.00572.00584.001100634800
2017-11-1412:30572.00573.00570.00570.0038002172000
2017-11-1412:0000
2017-11-1411:30571.00571.00571.00571.00500285500
2017-11-1411:00573.00574.00570.00574.001700971400
2017-11-1410:30588.00588.00568.00570.00111006417000
2017-11-1410:00590.00590.00590.00590.0010059000
2017-11-1409:30592.00593.00587.00590.0019001118300
2017-11-1409:00585.00593.00585.00588.001500885100
2017-11-1315:00581.00581.00581.00581.00400232400
2017-11-1314:30582.00583.00581.00581.0020001163700
2017-11-1314:00586.00586.00584.00584.0020001170400
2017-11-1313:30586.00589.00585.00589.001000587800
2017-11-1313:00594.00594.00571.00582.0081004688800
2017-11-1312:30603.00603.00592.00593.0053003163200
2017-11-1312:0000
2017-11-1311:3000
2017-11-1311:00606.00606.00603.00603.00700423400
2017-11-1310:30605.00606.00605.00606.00500302900
2017-11-1310:00606.00606.00603.00603.0019001148200
2017-11-1309:30617.00617.00606.00606.0028001711500
2017-11-1309:00626.00626.00620.00620.0037002307800
2017-11-1015:00623.00623.00623.00623.00500311500
2017-11-1014:30620.00623.00620.00620.0024001492100
2017-11-1014:0000
2017-11-1013:3000
2017-11-1013:00614.00614.00614.00614.00600368400
2017-11-1012:30610.00610.00610.00610.00300183000
2017-11-1012:0000
2017-11-1011:3000
2017-11-1011:00607.00610.00607.00610.0017001034800
2017-11-1010:30608.00608.00608.00608.00500304000
2017-11-1010:00607.00607.00606.00606.00300181900
2017-11-1009:30614.00614.00604.00609.001200732600
2017-11-1009:00614.00614.00614.00614.00500307000
2017-11-0915:0000
2017-11-0914:30616.00621.00613.00613.0021001290500
2017-11-0914:00621.00621.00615.00615.001100678200
2017-11-0913:30622.00622.00622.00622.00700435400
2017-11-0913:00623.00623.00623.00623.001300809900
2017-11-0912:30623.00623.00623.00623.0022001370600
2017-11-0912:0000
2017-11-0911:3000
2017-11-0911:0000
2017-11-0910:3000
2017-11-0910:00623.00623.00623.00623.001000623000
2017-11-0909:30623.00623.00623.00623.00200124600
2017-11-0909:00627.00627.00619.00620.0018001123200

   ※ 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