[8001 東証1部] 伊藤忠商事 5分足 時系列データ

[8001 東証1部] 伊藤忠商事 (卸売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-1815:001888.001888.001888.001888.00492400929651200
2017-10-1814:551886.001889.001885.501887.50111900211160450
2017-10-1814:501887.001887.501885.501885.504460084139400
2017-10-1814:451888.001888.001887.001887.503670069276850
2017-10-1814:401886.501888.001886.501888.0055800105300550
2017-10-1814:351888.501888.501886.501886.5074600140801100
2017-10-1814:301889.501890.001889.001889.0056800107322400
2017-10-1814:251889.001890.001889.001889.0080600152300950
2017-10-1814:201888.001889.501887.501888.5081900154662300
2017-10-1814:151887.501888.001887.001887.505280099658050
2017-10-1814:101885.501887.501885.001887.5062000116977650
2017-10-1814:051884.501886.001884.501885.5087300164567750
2017-10-1814:001884.501885.001884.001885.002760052014750
2017-10-1813:551884.001885.001884.001885.002010037878900
2017-10-1813:501884.001885.001883.501884.503070057847100
2017-10-1813:451884.001884.501883.001884.002240042193450
2017-10-1813:401885.501885.501884.001884.001710032232000
2017-10-1813:351886.001886.001885.001885.501410026585000
2017-10-1813:301886.001887.001886.001886.503730070369400
2017-10-1813:251886.001886.501885.501886.002300043379000
2017-10-1813:201886.001886.001885.501886.00700013200800
2017-10-1813:151885.001886.001885.001886.004080076924150
2017-10-1813:101883.501885.001883.501885.003930074046000
2017-10-1813:051884.001884.001883.001884.001190022413550
2017-10-1813:001882.501885.001882.501884.0070100132086150
2017-10-1812:551881.501882.501881.501882.503080057968900
2017-10-1812:501882.001882.501881.501882.001560029357950
2017-10-1812:451882.001882.501881.501882.003070057773100
2017-10-1812:401883.501883.501882.001882.002920054972100
2017-10-1812:351884.001884.501883.001883.002230042004100
2017-10-1812:301887.001887.001884.001884.00156700295580150
2017-10-1812:2500
2017-10-1812:2000
2017-10-1812:1500
2017-10-1812:1000
2017-10-1812:0500
2017-10-1812:0000
2017-10-1811:5500
2017-10-1811:5000
2017-10-1811:4500
2017-10-1811:4000
2017-10-1811:3500
2017-10-1811:301884.001884.001884.001884.00850016014000
2017-10-1811:251884.501885.001884.001884.002200041458750
2017-10-1811:201884.501885.501884.001884.502420045603050
2017-10-1811:151885.501886.001884.001884.003350063151900
2017-10-1811:101886.501886.501885.001885.502220041863950
2017-10-1811:051886.501886.501885.501886.001260023765700
2017-10-1811:001888.001888.501887.001887.003400064179050
2017-10-1810:551888.001889.501887.501888.504120077809900
2017-10-1810:501888.001888.501887.501888.00630011894350
2017-10-1810:451888.001888.501887.501888.002080039273850
2017-10-1810:401888.501888.501887.501888.001980037383800
2017-10-1810:351888.001888.501888.001888.501390026247100
2017-10-1810:301890.001891.001888.501888.50136400257785400
2017-10-1810:251889.001890.001888.501889.503940074433100
2017-10-1810:201888.501888.501888.001888.504030076094000
2017-10-1810:151886.001889.001886.001888.50119100224842750
2017-10-1810:101885.001886.501885.001886.002670050353300
2017-10-1810:051885.501885.501884.501885.001920036193600
2017-10-1810:001884.501885.501884.001885.0063000118747800
2017-10-1809:551882.001885.001881.001884.50113800214359100
2017-10-1809:501881.501882.001881.001882.002000037628350
2017-10-1809:451880.001882.501880.001881.004250079967000
2017-10-1809:401879.001881.001879.001880.502620049256800
2017-10-1809:351881.001881.001879.001879.5095000178629100
2017-10-1809:301881.501881.501880.001881.0058400109836450
2017-10-1809:251883.001883.501881.001881.503790071339200
2017-10-1809:201881.501882.501880.501882.504660087687300
2017-10-1809:151880.501881.501879.501881.0056000105323100
2017-10-1809:101883.501883.501879.001880.0053600100796850
2017-10-1809:051885.501886.001881.501883.5062700118108500
2017-10-1809:001886.501886.501879.001885.50320100603185500

   ※ 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