[8634 東証1部外国] ジェー・ピー・モルガン・チェース・アンド・カンパニー 日足 時系列データ

[8634 東証1部外国] ジェー・ピー・モルガン・チェース・アンド・カンパニー (銀行業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-04-247420.007420.007420.007420.0060445200
2015-04-2300
2015-04-227540.007540.007400.007400.0020149400
2015-04-217500.007550.007500.007550.003102337200
2015-04-207500.007500.007350.007480.00171012652500
2015-04-177600.007600.007600.007600.001076000
2015-04-167570.007570.007550.007550.00100755600
2015-04-157440.007470.007440.007470.00241017931300
2015-04-147420.007430.007420.007430.0050371100
2015-04-137360.007430.007350.007430.0010407682600
2015-04-107350.007390.007350.007370.001501106500
2015-04-097330.007330.007190.007190.009306774900
2015-04-087260.007300.007260.007260.003302403400
2015-04-077170.007210.007160.007210.001901366800
2015-04-067000.007000.006960.007000.003702585600
2015-04-037170.007170.006550.006810.00155010620400
2015-04-027110.007120.007060.007080.00372026413500
2015-04-017210.007210.007030.007110.00633045138600
2015-03-317220.007250.007220.007250.002401737000
2015-03-307020.007050.007020.007030.005203653300
2015-03-276330.007050.006330.007050.00256016718200
2015-03-267060.007100.007040.007070.005303744400
2015-03-257250.007250.007180.007180.00130935500
2015-03-247250.007250.007250.007250.0020145000
2015-03-2300
2015-03-207320.007390.007320.007390.005303915800
2015-03-197400.007400.007400.007400.0020148000
2015-03-187410.007410.007410.007410.001074100
2015-03-1700
2015-03-167440.007440.007440.007440.001074400
2015-03-137450.007450.007450.007450.001074500
2015-03-1200
2015-03-117300.007300.007300.007300.001073000
2015-03-107400.007400.007400.007400.0020148000
2015-03-0900
2015-03-0600
2015-03-057400.007400.007400.007400.0050370000
2015-03-0400
2015-03-037310.007310.007310.007310.001073100
2015-03-0200
2015-02-276970.007390.006970.007270.008806215800
2015-02-267200.007200.007200.007200.001072000
2015-02-2500
2015-02-246990.006990.006990.006990.001069900
2015-02-237180.007180.007060.007060.0060429600
2015-02-2000
2015-02-197060.007060.007000.007000.0020140600
2015-02-187110.007110.007110.007110.001071100
2015-02-176990.006990.006990.006990.001069900
2015-02-166990.006990.006990.006990.0050349500
2015-02-137080.007080.007080.007080.0020141600
2015-02-126950.006950.006950.006950.001069500
2015-02-1000
2015-02-096790.006800.006790.006790.0030203800
2015-02-0600
2015-02-056510.006510.006510.006510.0030195300
2015-02-0400
2015-02-0300
2015-02-026390.006440.006390.006440.0090575600
2015-01-3000
2015-01-296470.006520.006470.006480.0080519900
2015-01-286730.006730.006730.006730.001067300
2015-01-2700
2015-01-2600
2015-01-2300
2015-01-2200
2015-01-2100
2015-01-2000
2015-01-1900
2015-01-166430.006430.006430.006430.001064300
2015-01-156730.006740.006730.006740.0030202000
2015-01-1400
2015-01-1300
2015-01-0900
2015-01-0800
2015-01-0700
2015-01-0600
2015-01-057410.007410.007410.007410.001074100
2014-12-306880.007530.006880.007530.005003570000
2014-12-297470.007470.007460.007460.00120896200
2014-12-2600
2014-12-2500
2014-12-247480.007600.007470.007600.002702049500
2014-12-2200
2014-12-1900
2014-12-1800
2014-12-1700
2014-12-166940.006940.006940.006940.001069400
2014-12-157130.007130.007130.007130.001071300
2014-12-1200
2014-12-1100
2014-12-1000
2014-12-097510.007510.007510.007510.001075100
2014-12-087570.007570.007570.007570.001075700
2014-12-057360.007360.007360.007360.0050368000
2014-12-0400
2014-12-037350.007350.007300.007300.0060438500
2014-12-0200
2014-12-0100
2014-11-2800
2014-11-277100.007100.007100.007100.00110781000
2014-11-2600
2014-11-2500
2014-11-2100
2014-11-207200.007200.007200.007200.00100720000
2014-11-1900
2014-11-186980.006980.006980.006980.0060418800
2014-11-176920.006920.006920.006920.001000069200000
2014-11-1400
2014-11-1300
2014-11-1200
2014-11-1100
2014-11-1000
2014-11-0700
2014-11-066990.007050.006990.007050.0020140400
2014-11-056770.006770.006770.006770.0050338500
2014-11-046800.006800.006800.006800.0050340000
2014-10-316420.006420.006330.006330.0011407218900
2014-10-306340.006340.006340.006340.007404691600
2014-10-296390.006390.006290.006290.0010806801200
2014-10-2800
2014-10-2700
2014-10-2400
2014-10-236110.006110.006110.006110.004502749500
2014-10-2200
2014-10-2100
2014-10-2000
2014-10-1700
2014-10-1600
2014-10-156310.006310.006310.006310.0020126200
2014-10-1400
2014-10-1000
2014-10-0900
2014-10-0800
2014-10-0700
2014-10-0600
2014-10-0300
2014-10-0200
2014-10-0100
2014-09-3000
2014-09-296650.006650.006550.006550.001801189000
2014-09-2600
2014-09-256620.006620.006620.006620.0020132400
2014-09-2400
2014-09-226660.006660.006320.006320.00150965000
2014-09-196630.006650.006630.006650.003102061100
2014-09-1800
2014-09-1700
2014-09-166360.006360.006360.006360.0030190800
2014-09-1200
2014-09-1100
2014-09-1000
2014-09-0900
2014-09-0800
2014-09-0500
2014-09-0400
2014-09-0300
2014-09-026350.006350.006150.006150.005603446000
2014-09-0100
2014-08-296180.006180.006180.006180.001061800
2014-08-286150.006250.006150.006250.005803573200
2014-08-276150.006150.006150.006150.007004305000
2014-08-2600
2014-08-2500
2014-08-226040.006190.006040.006190.00130791700
2014-08-216040.006140.006040.006140.00140848100
2014-08-205900.006140.005900.006140.00130772400
2014-08-196000.006150.006000.006150.0020121500
2014-08-1800
2014-08-156000.006200.006000.006200.0030183000
2014-08-1400
2014-08-1300
2014-08-1200
2014-08-115490.005490.005490.005490.001054900
2014-08-0800
2014-08-0700
2014-08-0600
2014-08-0500
2014-08-045900.005900.005900.005900.001059000
2014-08-0100
2014-07-3100
2014-07-305910.005910.005910.005910.001059100
2014-07-295990.006240.005990.006240.0030183200
2014-07-2800
2014-07-255910.005910.005910.005910.001059100
2014-07-2400
2014-07-235900.006140.005900.006140.0040240800
2014-07-225800.005800.005800.005800.001058000
2014-07-185940.005940.005940.005940.001059400
2014-07-175850.005850.005810.005810.005102963500
2014-07-1600
2014-07-155940.005940.005940.005940.001059400
2014-07-1400
2014-07-1100
2014-07-1000
2014-07-0900
2014-07-085700.005770.005700.005770.0020114700
2014-07-075930.005930.005570.005570.0015108773700
2014-07-0400
2014-07-0300
2014-07-025890.006090.005890.006090.005103103900
2014-07-0100
2014-06-3000
2014-06-275900.005900.005830.005830.0020117300
2014-06-2600
2014-06-2500
2014-06-2400
2014-06-2300
2014-06-2000
2014-06-1900
2014-06-185800.006000.005800.006000.0060351000
2014-06-1700
2014-06-1600
2014-06-135800.005800.005800.005800.001058000
2014-06-1200
2014-06-1100
2014-06-105740.006000.005740.006000.00110641600
2014-06-095800.005800.005700.005700.003902225000
2014-06-065700.005700.005700.005700.001057000
2014-06-055610.005610.005610.005610.0030168300
2014-06-045460.005460.005460.005460.001054600
2014-06-0300
2014-06-025660.005660.005660.005660.001801018800
2014-05-3000
2014-05-295620.005620.005620.005620.00100562000
2014-05-285550.005600.005550.005600.0050278000
2014-05-2700
2014-05-2600
2014-05-2300
2014-05-225490.005490.005490.005490.0020109800
2014-05-215470.005470.005470.005470.001054700
2014-05-205470.005470.005470.005470.0020109400
2014-05-1900
2014-05-165400.005400.005400.005400.001054000
2014-05-1500
2014-05-1400
2014-05-135580.005590.005580.005590.0020111700
2014-05-125500.005500.005500.005500.001055000
2014-05-095510.005510.005510.005510.001055100
2014-05-085510.005510.005510.005510.001055100
2014-05-075600.005600.005300.005300.006803754000
2014-05-025600.005600.005600.005600.001801008000
2014-05-015730.005730.005730.005730.001057300
2014-04-3000
2014-04-2800
2014-04-2500
2014-04-2400
2014-04-2300
2014-04-2200
2014-04-2100

   ※ 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