[7621 JQスタンダード] うかい 1時間足 時系列データ

[7621 JQスタンダード] うかい (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2115:003200.003200.003200.003200.00100320000
2017-11-2114:003200.003220.003170.003200.0017005427000
2017-11-2113:003200.003200.003165.003185.0017005421500
2017-11-2112:003225.003225.003225.003225.00200645000
2017-11-2111:003200.003210.003200.003210.00200641000
2017-11-2110:0000
2017-11-2109:003225.003240.003200.003210.0012003866000
2017-11-2015:0000
2017-11-2014:003195.003220.003190.003220.0010003196000
2017-11-2013:003190.003190.003190.003190.005001595000
2017-11-2012:003230.003230.003230.003230.00200646000
2017-11-2011:003230.003230.003230.003230.00100323000
2017-11-2010:003220.003230.003220.003230.007002256500
2017-11-2009:003230.003230.003230.003230.005001615000
2017-11-1715:0000
2017-11-1714:003175.003180.003165.003180.005001587000
2017-11-1713:003175.003175.003160.003160.007002215500
2017-11-1712:003175.003180.003165.003165.004001269500
2017-11-1711:0000
2017-11-1710:003170.003170.003170.003170.00100317000
2017-11-1709:003165.003165.003165.003165.005001582500
2017-11-1615:0000
2017-11-1614:003155.003165.003155.003165.009002841000
2017-11-1613:003155.003155.003155.003155.00100315500
2017-11-1612:003155.003155.003140.003140.00200629500
2017-11-1611:0000
2017-11-1610:003145.003165.003145.003165.00200631000
2017-11-1609:003140.003140.003135.003135.004001255000
2017-11-1515:003140.003140.003140.003140.00100314000
2017-11-1514:003140.003140.003140.003140.004001256000
2017-11-1513:003145.003145.003140.003140.005001572000
2017-11-1512:003150.003150.003150.003150.00100315000
2017-11-1511:003145.003145.003145.003145.00100314500
2017-11-1510:003145.003145.003140.003145.004001257000
2017-11-1509:003165.003165.003150.003150.0011003477000
2017-11-1415:0000
2017-11-1414:0000
2017-11-1413:003165.003165.003160.003160.004001264500
2017-11-1412:003185.003185.003185.003185.004001274000
2017-11-1411:0000
2017-11-1410:0000
2017-11-1409:003185.003185.003155.003185.006001907500
2017-11-1315:0000
2017-11-1314:0000
2017-11-1313:0000
2017-11-1312:003185.003190.003150.003190.00380012092500
2017-11-1311:0000
2017-11-1310:0000
2017-11-1309:003190.003190.003155.003180.0012003804500
2017-11-1015:0000
2017-11-1014:003145.003145.003145.003145.00100314500
2017-11-1013:003170.003170.003150.003150.004001266000
2017-11-1012:003165.003165.003160.003160.007002213000
2017-11-1011:0000
2017-11-1010:003150.003165.003145.003165.006001891000
2017-11-1009:003165.003200.003150.003150.0030009539000
2017-11-0915:0000
2017-11-0914:003155.003155.003155.003155.004001262000
2017-11-0913:003155.003155.003155.003155.00100315500
2017-11-0912:003145.003145.003145.003145.00300943500
2017-11-0911:003145.003145.003140.003140.0014004397000
2017-11-0910:0000
2017-11-0909:003155.003165.003145.003165.0010003151500
2017-11-0815:0000
2017-11-0814:003155.003155.003155.003155.00100315500
2017-11-0813:003155.003155.003155.003155.00100315500
2017-11-0812:003170.003170.003165.003165.00200633500
2017-11-0811:003175.003190.003175.003190.0012003818000
2017-11-0810:003175.003175.003170.003170.006001904500
2017-11-0809:003185.003185.003165.003165.007002227500
2017-11-0715:0000
2017-11-0714:003130.003140.003115.003140.007002189500
2017-11-0713:003160.003160.003100.003130.0031009708500
2017-11-0712:003165.003165.003160.003165.004001265500
2017-11-0711:003195.003195.003190.003190.004001277500
2017-11-0710:003145.003145.003145.003145.00100314500
2017-11-0709:003225.003225.003125.003140.0028008955000
2017-11-0615:0000
2017-11-0614:003150.003175.003145.003175.0016005063000
2017-11-0613:003150.003160.003110.003140.00360011280500
2017-11-0612:003190.003190.003150.003150.0016005066000
2017-11-0611:003190.003200.003175.003200.007002229000
2017-11-0610:003210.003250.003190.003190.00400012874000
2017-11-0609:003250.003295.003170.003200.001720055822000
2017-11-0215:0000
2017-11-0214:0000
2017-11-0213:0000
2017-11-0212:003085.003085.003070.003070.0011003378500
2017-11-0211:0000
2017-11-0210:003075.003075.003075.003075.00100307500
2017-11-0209:003095.003095.003070.003085.0019005863000
2017-11-0115:0000
2017-11-0114:003065.003065.003065.003065.00100306500
2017-11-0113:003065.003065.003065.003065.00100306500
2017-11-0112:003065.003065.003065.003065.00100306500
2017-11-0111:003070.003070.003070.003070.00100307000
2017-11-0110:003070.003070.003065.003065.006001839500
2017-11-0109:003070.003075.003065.003075.005001535500
2017-10-3115:0000
2017-10-3114:003070.003070.003070.003070.004001228000
2017-10-3113:003075.003075.003075.003075.00100307500
2017-10-3112:003070.003085.003070.003085.004001232500
2017-10-3111:003075.003075.003075.003075.00200615000
2017-10-3110:003080.003080.003080.003080.00300924000
2017-10-3109:003080.003080.003080.003080.00300924000
2017-10-3015:0000
2017-10-3014:003080.003080.003080.003080.00100308000
2017-10-3013:003075.003075.003075.003075.00200615000
2017-10-3012:003070.003070.003070.003070.005001535000
2017-10-3011:0000
2017-10-3010:003075.003075.003070.003070.00200614500
2017-10-3009:003080.003080.003080.003080.008002464000
2017-10-2715:0000
2017-10-2714:003070.003070.003070.003070.004001228000
2017-10-2713:003065.003065.003065.003065.004001226000
2017-10-2712:0000
2017-10-2711:003070.003070.003070.003070.00300921000
2017-10-2710:003085.003085.003070.003070.00200615500
2017-10-2709:003070.003085.003070.003070.007002150500
2017-10-2615:0000
2017-10-2614:003085.003085.003085.003085.00100308500
2017-10-2613:0000
2017-10-2612:003090.003090.003090.003090.00100309000
2017-10-2611:0000
2017-10-2610:003090.003090.003090.003090.00100309000
2017-10-2609:003090.003090.003090.003090.00300927000
2017-10-2515:0000
2017-10-2514:003085.003095.003065.003090.0023007079000
2017-10-2513:0000
2017-10-2512:0000
2017-10-2511:003100.003100.003100.003100.00200620000
2017-10-2510:003110.003110.003110.003110.00100311000
2017-10-2509:003110.003110.003090.003090.0013004031500
2017-10-2415:0000
2017-10-2414:0000
2017-10-2413:0000
2017-10-2412:0000
2017-10-2411:003100.003100.003100.003100.00100310000
2017-10-2410:003085.003100.003085.003100.005001547500
2017-10-2409:003085.003085.003085.003085.00200617000
2017-10-2315:0000
2017-10-2314:003090.003090.003090.003090.00100309000
2017-10-2313:003100.003100.003100.003100.00300930000
2017-10-2312:003095.003095.003085.003085.004001236000
2017-10-2311:003085.003095.003085.003095.00200618000
2017-10-2310:0000
2017-10-2309:003085.003095.003085.003095.008002469000
2017-10-2015:0000
2017-10-2014:0000
2017-10-2013:003080.003085.003080.003085.00200616500
2017-10-2012:003065.003065.003065.003065.0011003371500
2017-10-2011:0000
2017-10-2010:0000
2017-10-2009:003075.003075.003075.003075.006001845000
2017-10-1915:0000
2017-10-1914:0000
2017-10-1913:0000
2017-10-1912:003095.003095.003090.003090.00200618500
2017-10-1911:0000
2017-10-1910:0000
2017-10-1909:003070.003100.003070.003100.009002782500
2017-10-1815:0000
2017-10-1814:003095.003095.003095.003095.00100309500
2017-10-1813:003110.003110.003095.003095.004001240500
2017-10-1812:003100.003100.003100.003100.004001240000
2017-10-1811:0000
2017-10-1810:0000
2017-10-1809:003080.003080.003065.003065.00300922500
2017-10-1715:0000
2017-10-1714:0000
2017-10-1713:003090.003100.003085.003100.009002782500
2017-10-1712:003070.003080.003070.003080.004001230000
2017-10-1711:003065.003065.003065.003065.00100306500
2017-10-1710:003065.003080.003060.003060.007002145500
2017-10-1709:003080.003080.003070.003070.005001537000

   ※ 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