[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 
2017-12-1515:001913.501913.501913.501913.5017594003366611900
2017-12-1514:551912.001913.501909.001913.50200100382428500
2017-12-1514:501916.001916.501912.001912.00173300331750150
2017-12-1514:451916.501918.001916.001916.0065600125751300
2017-12-1514:401917.501918.501914.501916.00164600315572850
2017-12-1514:351920.001920.001917.001918.00154500296344000
2017-12-1514:301920.501922.501920.501920.503330063981700
2017-12-1514:251922.001922.001920.001920.004980095671600
2017-12-1514:201924.501926.001922.501922.503320063892100
2017-12-1514:151924.501925.501924.501924.503260062756000
2017-12-1514:101925.001925.001924.001925.003780072755650
2017-12-1514:051926.501927.001925.501925.502590049887450
2017-12-1514:001926.501929.001926.001926.5057700111203450
2017-12-1513:551925.001927.001924.001926.504030077584850
2017-12-1513:501926.001927.001925.001925.001250024077800
2017-12-1513:451926.001926.501924.001926.002010038691400
2017-12-1513:401927.501928.501926.001926.503000057808800
2017-12-1513:351925.501929.501925.001927.0059400114503150
2017-12-1513:301925.501926.001924.501925.002560049287950
2017-12-1513:251926.001929.501925.001925.505080097888850
2017-12-1513:201928.001928.501926.001926.003820073613800
2017-12-1513:151923.001929.001923.001928.0063900123083050
2017-12-1513:101917.501923.001917.501922.5097100186529800
2017-12-1513:051917.001918.001916.501918.002450046971700
2017-12-1513:001917.501917.501915.001917.504880093499750
2017-12-1512:551917.501918.501917.001917.502010038554300
2017-12-1512:501916.501918.001916.501917.003120059817150
2017-12-1512:451915.501917.501914.501917.503570068399950
2017-12-1512:401916.001916.501914.001915.504010076796700
2017-12-1512:351915.501916.501914.501916.003260062446150
2017-12-1512:301910.501916.001910.001915.50218600417775800
2017-12-1512:2500
2017-12-1512:2000
2017-12-1512:1500
2017-12-1512:1000
2017-12-1512:0500
2017-12-1512:0000
2017-12-1511:5500
2017-12-1511:5000
2017-12-1511:4500
2017-12-1511:4000
2017-12-1511:3500
2017-12-1511:301911.001911.001911.001911.00400764400
2017-12-1511:251910.501913.001910.501911.004460085258200
2017-12-1511:201909.001910.501908.001910.5062400119133350
2017-12-1511:151910.501911.001909.001909.002260043170850
2017-12-1511:101910.001910.501909.001910.002920055766350
2017-12-1511:051910.501910.501909.001910.003200061116050
2017-12-1511:001911.001911.501910.001910.5063300120937500
2017-12-1510:551913.501914.001911.001911.003860073821050
2017-12-1510:501914.001914.001913.001913.001100021052050
2017-12-1510:451913.501914.001913.001914.001380026405100
2017-12-1510:401910.501913.001910.001913.0060600115780400
2017-12-1510:351911.501912.001910.001911.0064300122878100
2017-12-1510:301913.001913.501911.001911.004880093307450
2017-12-1510:251913.501913.501912.001913.002420046294000
2017-12-1510:201913.501915.001913.001913.501920036753200
2017-12-1510:151914.501915.001913.001913.5053900103166350
2017-12-1510:101918.001918.001914.001914.5090600173562250
2017-12-1510:051919.501919.501918.501918.501930037038550
2017-12-1510:001918.001919.001918.001919.001560029930150
2017-12-1509:551918.501919.501918.001918.504550087292500
2017-12-1509:501919.501921.001918.501919.002990057393650
2017-12-1509:451918.501921.001918.501919.5064900124568550
2017-12-1509:401916.501919.501915.501919.003230061913450
2017-12-1509:351915.001918.001915.001916.004750091024250
2017-12-1509:301917.501919.501914.501914.5066400127288700
2017-12-1509:251915.001918.001913.501917.5079700152658000
2017-12-1509:201913.001915.001912.501914.5093900179690600
2017-12-1509:151918.501919.001911.501912.50133800256231250
2017-12-1509:101922.501923.001917.001919.00155800299136300
2017-12-1509:051929.501929.501922.001922.5081400156759350
2017-12-1509:001933.501936.001928.501929.50251900486851550

   ※ 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