[8704 JQスタンダード] トレイダーズホールディングス 1時間足 時系列データ

[8704 JQスタンダード] トレイダーズホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-2215:00161.00161.00161.00161.0015460024890600
2017-08-2214:00160.00162.00158.00161.001737600278184000
2017-08-2213:00165.00167.00158.00160.004351300707103100
2017-08-2212:00164.00166.00164.00165.00752900123845100
2017-08-2211:00167.00167.00164.00166.001089300180273300
2017-08-2210:00167.00169.00163.00166.002835400470528500
2017-08-2209:00161.00175.00160.00167.00170545002859427500
2017-08-2115:00152.00152.00152.00152.00577008770400
2017-08-2114:00150.00154.00150.00153.00796800120950300
2017-08-2113:00151.00152.00149.00151.0057310086085100
2017-08-2112:00150.00151.00150.00151.0047310071148400
2017-08-2111:00151.00152.00150.00150.0035310053196500
2017-08-2110:00152.00153.00150.00151.00808000122098300
2017-08-2109:00154.00154.00151.00152.001636400249502900
2017-08-1815:00153.00153.00153.00153.00573008766900
2017-08-1814:00153.00154.00152.00154.0036260055563000
2017-08-1813:00153.00153.00152.00153.0035450054141400
2017-08-1812:00154.00154.00152.00152.0014830022685300
2017-08-1811:00154.00155.00152.00153.0064400098721400
2017-08-1810:00156.00157.00153.00154.0051910080360400
2017-08-1809:00153.00156.00151.00156.001793500275247100
2017-08-1715:00158.00158.00158.00158.007840012387200
2017-08-1714:00157.00157.00156.00157.00685900107625600
2017-08-1713:00156.00158.00156.00157.00693700108885100
2017-08-1712:00158.00158.00156.00156.00798500125458700
2017-08-1711:00158.00158.00157.00158.0039710062720400
2017-08-1710:00159.00160.00156.00158.001319700208680400
2017-08-1709:00160.00161.00158.00160.001558400248735600
2017-08-1615:00162.00162.00162.00162.00373006042600
2017-08-1614:00162.00163.00160.00162.0059750096522500
2017-08-1613:00159.00162.00159.00162.0038740062319900
2017-08-1612:00160.00161.00159.00159.0034920055874900
2017-08-1611:00159.00161.00159.00160.0028110044954100
2017-08-1610:00161.00161.00158.00159.0034710055266700
2017-08-1609:00159.00161.00156.00161.001651900261825900
2017-08-1515:00159.00159.00159.00159.006430010223700
2017-08-1514:00161.00161.00159.00160.0048110077014600
2017-08-1513:00160.00161.00159.00161.0029910047686200
2017-08-1512:00160.00160.00158.00160.0035260056153400
2017-08-1511:00160.00161.00160.00160.0020770033264300
2017-08-1510:00162.00162.00159.00160.0035420056747600
2017-08-1509:00159.00165.00159.00162.001658300268060700
2017-08-1415:00158.00158.00158.00158.00558008816400
2017-08-1414:00159.00159.00157.00159.0043120068193100
2017-08-1413:00159.00160.00157.00158.0047780075618000
2017-08-1412:00158.00159.00157.00159.0017910028330900
2017-08-1411:00156.00158.00156.00158.008610013532600
2017-08-1410:00156.00158.00155.00157.0038850060769900
2017-08-1409:00155.00160.00153.00155.002639200410862000
2017-08-1015:00170.00170.00170.00170.0012350020995000
2017-08-1014:00171.00171.00168.00170.00939500159184700
2017-08-1013:00170.00171.00167.00171.0058390098425300
2017-08-1012:00170.00171.00167.00169.00638700107915100
2017-08-1011:00173.00173.00170.00170.00599100102523000
2017-08-1010:00173.00174.00170.00173.001988600342254400
2017-08-1009:00167.00184.00165.00173.0088783001570632800
2017-08-0915:00162.00162.00162.00162.00354005734800
2017-08-0914:00161.00163.00161.00162.0035320057107700
2017-08-0913:00160.00162.00159.00161.0050760081522700
2017-08-0912:00161.00161.00158.00160.0046890074850500
2017-08-0911:00161.00162.00160.00160.0049080078700100
2017-08-0910:00162.00163.00160.00161.001161000187361800
2017-08-0909:00169.00169.00161.00162.001293800213036000
2017-08-0815:00169.00169.00169.00169.0011170018877300
2017-08-0814:00168.00169.00166.00169.00619600103711900
2017-08-0813:00166.00168.00166.00168.0035800059611500
2017-08-0812:00166.00167.00165.00167.0024770041179800
2017-08-0811:00167.00168.00166.00166.0013350022287100
2017-08-0810:00170.00171.00166.00167.00626500105310500
2017-08-0809:00165.00172.00164.00170.001604100268468500
2017-08-0715:00168.00168.00168.00168.007820013137600
2017-08-0714:00168.00169.00167.00167.0049040082160400
2017-08-0713:00169.00170.00167.00168.0051540086737500
2017-08-0712:00168.00170.00168.00170.0030580051646700
2017-08-0711:00169.00170.00167.00168.00624700104985400
2017-08-0710:00172.00173.00168.00168.00737400125583600
2017-08-0709:00173.00174.00170.00172.001017000174673500
2017-08-0415:00174.00174.00174.00174.0010050017487000
2017-08-0414:00171.00174.00170.00174.00777600133732500
2017-08-0413:00172.00174.00171.00171.0052220089687500
2017-08-0412:00173.00174.00171.00172.0030140052017900
2017-08-0411:00174.00175.00173.00174.0019750034321400
2017-08-0410:00173.00175.00171.00174.0041290071474100
2017-08-0409:00172.00177.00167.00173.003154200545011400
2017-08-0315:00172.00172.00172.00172.0021460036911200
2017-08-0314:00171.00172.00169.00172.001390600237493500
2017-08-0313:00171.00173.00171.00171.00619100106534900
2017-08-0312:00173.00174.00171.00172.0038690066814900
2017-08-0311:00173.00174.00169.00173.001652700282800700
2017-08-0310:00179.00179.00170.00173.003573000619186500
2017-08-0309:00184.00185.00178.00179.002276300412874800
2017-08-0215:00184.00184.00184.00184.0015840029145600
2017-08-0214:00185.00186.00182.00184.001134400208323100
2017-08-0213:00186.00187.00184.00185.00737900136350000
2017-08-0212:00184.00186.00183.00186.00648600119903000
2017-08-0211:00182.00184.00181.00184.0051260093539200
2017-08-0210:00184.00184.00180.00181.001212700220192700
2017-08-0209:00184.00191.00180.00183.0067989001260948500
2017-08-0115:00177.00177.00177.00177.0033390059100300
2017-08-0114:00183.00183.00176.00179.004239100757042400
2017-08-0113:00183.00186.00182.00183.001079300198551800
2017-08-0112:00184.00186.00182.00184.001157100212184500
2017-08-0111:00184.00185.00183.00183.00585100107741300
2017-08-0110:00188.00190.00183.00184.002806600520259100
2017-08-0109:00184.00192.00181.00189.00128786002395353600
2017-07-3115:00215.00215.00215.00215.0024160051944000
2017-07-3114:00219.00220.00216.00216.00966900210200600
2017-07-3113:00220.00221.00218.00220.00496400108781100
2017-07-3112:00219.00223.00219.00220.0039980088332500
2017-07-3111:00220.00220.00216.00219.0043060094003900
2017-07-3110:00221.00225.00217.00220.001194200264891300
2017-07-3109:00215.00228.00209.00221.0056773001235458000
2017-07-2815:00219.00219.00219.00219.0024940054618600
2017-07-2814:00217.00222.00214.00221.002681300585905400
2017-07-2813:00218.00220.00210.00217.0047344001014977000
2017-07-2812:00220.00223.00217.00219.002900100637384300
2017-07-2811:00224.00226.00220.00223.001394600309470000
2017-07-2810:00230.00231.00223.00225.003055900690033800
2017-07-2809:00241.00242.00227.00230.0070794001654005000
2017-07-2715:00248.00248.00248.00248.0010270025469600
2017-07-2714:00259.00260.00247.00250.003102900783647700
2017-07-2713:00259.00261.00258.00258.00488700126678000
2017-07-2712:00259.00260.00257.00260.00589500152255500
2017-07-2711:00260.00261.00258.00261.00471800122274700
2017-07-2710:00260.00268.00259.00260.001261500331158200
2017-07-2709:00263.00266.00257.00260.002853400743139700
2017-07-2615:00269.00269.00269.00269.005760015494400
2017-07-2614:00271.00274.00268.00270.001143000309322900
2017-07-2613:00275.00275.00268.00271.001570700425451500
2017-07-2612:00278.00279.00272.00274.00878600241837000
2017-07-2611:00274.00282.00274.00278.001625300452004700
2017-07-2610:00272.00274.00268.00273.001450400393011300
2017-07-2609:00283.00283.00267.00272.0047043001282421200
2017-07-2515:00278.00278.00278.00278.007150019877000
2017-07-2514:00283.00283.00275.00280.002179500608618500
2017-07-2513:00284.00285.00280.00282.00762100215015800
2017-07-2512:00284.00288.00283.00284.00880700250913900
2017-07-2511:00280.00286.00278.00284.00962300271641500
2017-07-2510:00283.00285.00278.00279.002469700693799400
2017-07-2509:00280.00294.00280.00283.0078817002260004600
2017-07-2415:00277.00277.00277.00277.0013250036702500
2017-07-2414:00271.00278.00271.00277.001791500490877800
2017-07-2413:00271.00273.00270.00272.00714500193860300
2017-07-2412:00268.00272.00267.00271.00506000136535600
2017-07-2411:00268.00270.00266.00269.0023360062657200
2017-07-2410:00271.00273.00264.00268.001356800363382500
2017-07-2409:00265.00275.00261.00271.0046205001233265000
2017-07-2115:00271.00271.00271.00271.0016920045853200
2017-07-2114:00259.00272.00258.00272.0048465001291263900
2017-07-2113:00254.00260.00254.00259.001424200367297000
2017-07-2112:00255.00255.00252.00254.00585500148338400
2017-07-2111:00257.00257.00254.00255.00563200143856200
2017-07-2110:00255.00261.00252.00257.002234500573680400
2017-07-2109:00249.00261.00246.00256.0072205001835671600
2017-07-2015:00244.00244.00244.00244.0010960026742400
2017-07-2014:00240.00244.00239.00244.001029600247867000
2017-07-2013:00241.00243.00237.00240.001068300255918400
2017-07-2012:00246.00247.00240.00240.00895300217833300
2017-07-2011:00247.00251.00246.00247.00921000229185200
2017-07-2010:00237.00252.00237.00247.003921900967157900
2017-07-2009:00236.00242.00234.00237.002707600643870500
2017-07-1915:00236.00236.00236.00236.0022900054044000
2017-07-1914:00236.00237.00233.00237.001540400362030600
2017-07-1913:00239.00240.00234.00236.001410200333874100
2017-07-1912:00244.00245.00238.00240.001155700278200100
2017-07-1911:00243.00245.00241.00244.0028260068650100
2017-07-1910:00245.00247.00241.00243.001184600288681200
2017-07-1909:00241.00252.00239.00244.0062926001544732800
2017-07-1815:00237.00237.00237.00237.0024330057662100
2017-07-1814:00244.00247.00237.00238.002544500610218100
2017-07-1813:00240.00245.00239.00245.001213400294442000
2017-07-1812:00245.00246.00239.00240.001255800303963000
2017-07-1811:00239.00248.00238.00245.001978600479617800
2017-07-1810:00245.00248.00237.00239.003495600841806100
2017-07-1809:00256.00257.00243.00245.0057025001422235500

   ※ 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