[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 
2017-05-2415:00149.00149.00149.00149.006100908900
2017-05-2414:00150.00151.00150.00150.0014500021768500
2017-05-2413:00150.00151.00150.00150.009240013862000
2017-05-2412:00150.00151.00150.00150.0014620021930200
2017-05-2411:00151.00152.00150.00151.009640014526800
2017-05-2410:00149.00152.00148.00151.0036620055051700
2017-05-2409:00151.00151.00148.00149.0039260058717100
2017-05-2315:00149.00149.00149.00149.0093001385700
2017-05-2314:00149.00149.00148.00149.0014950022246400
2017-05-2313:00149.00150.00149.00150.00458006828600
2017-05-2312:00149.00150.00149.00149.00574008556000
2017-05-2311:00149.00149.00148.00148.0013920020736800
2017-05-2310:00149.00149.00148.00149.007300010812100
2017-05-2309:00150.00151.00148.00149.0035370052989100
2017-05-2215:00149.00149.00149.00149.0093001385700
2017-05-2214:00150.00151.00148.00150.0027470041003500
2017-05-2213:00149.00151.00149.00150.0026290039254700
2017-05-2212:00149.00150.00149.00150.008070012092100
2017-05-2211:00150.00151.00150.00150.00463006945100
2017-05-2210:00150.00152.00150.00150.0026540040009400
2017-05-2209:00148.00151.00148.00151.0042360063226400
2017-05-1915:00146.00146.00146.00146.00419006117400
2017-05-1914:00145.00147.00144.00146.0019620028556900
2017-05-1913:00146.00146.00144.00145.0015310022211400
2017-05-1912:00144.00145.00144.00145.00592008575700
2017-05-1911:00144.00145.00144.00144.00111001599700
2017-05-1910:00145.00146.00144.00144.007850011383400
2017-05-1909:00145.00146.00144.00145.0026340038195600
2017-05-1815:00144.00144.00144.00144.006100878400
2017-05-1814:00143.00144.00143.00144.007610010931200
2017-05-1813:00144.00145.00143.00144.00508007315900
2017-05-1812:00144.00144.00143.00144.00499007172500
2017-05-1811:00144.00144.00143.00144.00293004201800
2017-05-1810:00144.00145.00143.00143.00673009669900
2017-05-1809:00142.00145.00141.00144.0039220056039300
2017-05-1715:00146.00146.00146.00146.00287004190200
2017-05-1714:00146.00148.00146.00148.00662009723300
2017-05-1713:00148.00148.00146.00146.007790011449200
2017-05-1712:00148.00148.00147.00148.0022380032952500
2017-05-1711:00148.00149.00148.00148.00202002990200
2017-05-1710:00149.00149.00147.00149.0026120038585800
2017-05-1709:00150.00151.00148.00149.0027820041566200
2017-05-1615:00150.00150.00150.00150.00304004560000
2017-05-1614:00151.00152.00150.00151.0010670016088500
2017-05-1613:00152.00153.00150.00151.0029420044466600
2017-05-1612:00154.00154.00152.00152.0014480022143600
2017-05-1611:00153.00154.00153.00153.00201003090200
2017-05-1610:00154.00155.00153.00153.0015710024175000
2017-05-1609:00155.00156.00154.00154.0029550045872100
2017-05-1515:00154.00154.00154.00154.00229003526600
2017-05-1514:00155.00157.00154.00156.0027570042897100
2017-05-1513:00155.00155.00154.00155.007850012156700
2017-05-1512:00153.00155.00153.00155.009290014336900
2017-05-1511:00155.00155.00153.00153.006840010488700
2017-05-1510:00153.00156.00152.00155.0047860074086400
2017-05-1509:00154.00154.00150.00153.0026810040860900
2017-05-1215:00151.00151.00151.00151.00122001842200
2017-05-1214:00150.00151.00149.00151.0013300019949900
2017-05-1213:00150.00151.00149.00151.0010140015209600
2017-05-1212:00149.00150.00149.00150.0011640017389500
2017-05-1211:00149.00150.00149.00149.00382005716600
2017-05-1210:00150.00151.00150.00150.00616009244900
2017-05-1209:00149.00152.00148.00150.0034260051314000
2017-05-1115:00150.00150.00150.00150.00284004260000
2017-05-1114:00151.00152.00148.00150.0063140094336500
2017-05-1113:00152.00153.00151.00151.0037160056333400
2017-05-1112:00153.00154.00152.00153.00578008834600
2017-05-1111:00154.00154.00152.00153.0011040016902000
2017-05-1110:00155.00155.00152.00154.0036330055812200
2017-05-1109:00156.00157.00155.00155.0036990057560200
2017-05-1015:00155.00155.00155.00155.00295004572500
2017-05-1014:00156.00157.00155.00157.0037590058622900
2017-05-1013:00158.00158.00156.00157.0020970032876600
2017-05-1012:00157.00158.00156.00158.0020150031655500
2017-05-1011:00159.00159.00158.00158.009560015131700
2017-05-1010:00160.00162.00158.00158.001075500172511800
2017-05-1009:00157.00161.00156.00161.00855600135505000
2017-05-0915:00158.00158.00158.00158.006660010522800
2017-05-0914:00159.00161.00157.00159.001141000181171700
2017-05-0913:00163.00163.00158.00159.00999900159595000
2017-05-0912:00164.00167.00161.00163.001710200281233200
2017-05-0911:00160.00165.00160.00164.00889100144035800
2017-05-0910:00159.00161.00159.00160.0038240061103700
2017-05-0909:00164.00165.00159.00159.002362400382950400
2017-05-0815:00154.00154.00154.00154.00261004019400
2017-05-0814:00153.00155.00153.00154.0032360049899800
2017-05-0813:00151.00154.00151.00154.0024170036966100
2017-05-0812:00150.00152.00150.00152.0019450029444800
2017-05-0811:00149.00151.00149.00151.008540012806000
2017-05-0810:00147.00151.00147.00149.0046410069092900
2017-05-0809:00146.00147.00145.00147.0027700040508600
2017-05-0215:00144.00144.00144.00144.00271003902400
2017-05-0214:00143.00146.00143.00146.0015680022625300
2017-05-0213:00143.00144.00143.00143.00148002117400
2017-05-0212:00143.00144.00143.00143.00546007816300
2017-05-0211:00143.00144.00143.00143.00120001721000
2017-05-0210:00143.00143.00142.00143.0012080017174500
2017-05-0209:00143.00144.00142.00143.0024520035034300
2017-05-0115:00143.00143.00143.00143.003000429000
2017-05-0114:00143.00144.00143.00143.0081001159700
2017-05-0113:00143.00144.00143.00143.00434006217800
2017-05-0112:00144.00144.00143.00143.00584008354600
2017-05-0111:00144.00144.00143.00143.00149002134900
2017-05-0110:00143.00145.00143.00144.008220011813400
2017-05-0109:00144.00145.00143.00143.0010640015298000
2017-04-2815:00144.00144.00144.00144.00191002750400
2017-04-2814:00144.00145.00144.00145.007060010236200
2017-04-2813:00146.00146.00144.00144.006990010133400
2017-04-2812:00145.00146.00145.00146.006100890100
2017-04-2811:00145.00146.00145.00146.00365005325600
2017-04-2810:00146.00147.00145.00145.008180011945200
2017-04-2809:00146.00149.00145.00147.0030530044854800
2017-04-2715:00145.00145.00145.00145.00224003248000
2017-04-2714:00144.00146.00144.00145.00545007903700
2017-04-2713:00144.00145.00143.00145.007630010995700
2017-04-2712:00144.00145.00144.00145.00369005314100
2017-04-2711:00145.00145.00144.00144.00158002287100
2017-04-2710:00144.00145.00144.00144.00309004450600
2017-04-2709:00143.00145.00143.00144.0013850019942500
2017-04-2615:00144.00144.00144.00144.0073001051200
2017-04-2614:00145.00145.00143.00144.0010820015621600
2017-04-2613:00144.00145.00144.00145.009550013805900
2017-04-2612:00144.00144.00144.00144.00524007545600
2017-04-2611:00144.00144.00143.00144.00154002217200
2017-04-2610:00143.00145.00143.00144.00594008543500
2017-04-2609:00143.00145.00142.00143.0037850054448000
2017-04-2515:00141.00141.00141.00141.00174002453400
2017-04-2514:00141.00142.00140.00141.008250011651600
2017-04-2513:00141.00142.00140.00141.007640010772400
2017-04-2512:00141.00142.00141.00142.00122001721900
2017-04-2511:00142.00142.00141.00141.00101001424600
2017-04-2510:00142.00142.00141.00142.00150002118300
2017-04-2509:00138.00142.00138.00142.0027810039010300
2017-04-2415:00138.00138.00138.00138.00116001600800
2017-04-2414:00139.00140.00138.00140.0018600025837500
2017-04-2413:00139.00140.00139.00139.00380005286500
2017-04-2412:00139.00140.00139.00139.00449006242100
2017-04-2411:00139.00140.00139.00139.00171002379600
2017-04-2410:00141.00141.00138.00139.0022720031714200
2017-04-2409:00142.00142.00140.00141.0028220039869700
2017-04-2115:00142.00142.00142.00142.00286004061200
2017-04-2114:00143.00144.00142.00143.0014580020783500
2017-04-2113:00142.00143.00142.00143.00334004756000
2017-04-2112:00142.00143.00142.00143.00246003497600
2017-04-2111:00143.00144.00142.00142.0010600015147100
2017-04-2110:00145.00145.00143.00143.0012180017552700
2017-04-2109:00146.00146.00144.00145.0013730019890300
2017-04-2015:00144.00144.00144.00144.0093001339200
2017-04-2014:00146.00146.00144.00144.006930010060200
2017-04-2013:00145.00146.00145.00146.009610013956000
2017-04-2012:00144.00145.00144.00144.00220003174600
2017-04-2011:00145.00146.00145.00145.00388005629000
2017-04-2010:00146.00146.00144.00145.0030000043551400
2017-04-2009:00147.00147.00146.00146.0017320025315000
2017-04-1915:00146.00146.00146.00146.00175002555000
2017-04-1914:00146.00147.00145.00147.0020670030185700
2017-04-1913:00147.00147.00146.00146.0011180016343800
2017-04-1912:00147.00147.00146.00147.00664009701800
2017-04-1911:00146.00147.00145.00147.00466006816100
2017-04-1910:00146.00147.00145.00146.0015870023170100
2017-04-1909:00147.00147.00144.00146.0044030063867800
2017-04-1815:00144.00144.00144.00144.00151002174400
2017-04-1814:00144.00146.00144.00146.0012760018498300
2017-04-1813:00144.00145.00144.00144.008870012776100
2017-04-1812:00144.00145.00144.00145.00504007299300
2017-04-1811:00144.00145.00144.00145.0096001382800
2017-04-1810:00146.00146.00144.00144.0019010027596700
2017-04-1809:00144.00147.00144.00146.0032930047870600
2017-04-1715:00143.00143.00143.00143.00123001758900
2017-04-1714:00143.00144.00142.00144.0015510022155400
2017-04-1713:00143.00143.00142.00142.00455006485000
2017-04-1712:00141.00143.00141.00143.009290013222300
2017-04-1711:00142.00142.00142.00142.00498007071600
2017-04-1710:00142.00143.00141.00142.0012550017831400
2017-04-1709:00139.00145.00139.00143.00782000110467900

   ※ 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