[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 
2017-10-2315:00169.00169.00169.00169.00455007689500
2017-10-2314:00170.00171.00168.00170.00816400138411300
2017-10-2313:00168.00170.00168.00169.0025250042655400
2017-10-2312:00170.00170.00168.00169.0039140066239000
2017-10-2311:00168.00170.00168.00169.0015740026611700
2017-10-2310:00169.00169.00167.00168.00900400151193100
2017-10-2309:00169.00172.00167.00168.002028700343343100
2017-10-2015:00171.00171.00171.00171.0021960037551600
2017-10-2014:00165.00171.00164.00171.002473100415667800
2017-10-2013:00167.00168.00164.00166.002219000368479500
2017-10-2012:00171.00174.00167.00167.0067158001143228100
2017-10-2011:00160.00162.00160.00161.0017400028011800
2017-10-2010:00159.00161.00158.00160.0028910046155100
2017-10-2009:00158.00160.00158.00158.0047880076033500
2017-10-1915:00161.00161.00161.00161.00417006713700
2017-10-1914:00160.00162.00159.00162.0047590076459700
2017-10-1913:00160.00160.00159.00160.0012830020424900
2017-10-1912:00160.00160.00158.00159.0040260064121700
2017-10-1911:00161.00163.00160.00160.0044610071883400
2017-10-1910:00158.00161.00157.00161.0052000083050800
2017-10-1909:00157.00159.00157.00157.0041010064779500
2017-10-1815:00157.00157.00157.00157.00233003658100
2017-10-1814:00156.00157.00156.00157.009530014934700
2017-10-1813:00156.00157.00156.00156.00631009870900
2017-10-1812:00157.00158.00157.00157.00540008478800
2017-10-1811:00157.00158.00156.00157.0014760023189300
2017-10-1810:00157.00158.00156.00157.0017820027933700
2017-10-1809:00157.00158.00155.00157.0041790065492400
2017-10-1715:00155.00155.00155.00155.00475007362500
2017-10-1714:00156.00157.00155.00157.0016740026036200
2017-10-1713:00156.00157.00155.00156.0021970034301400
2017-10-1712:00156.00157.00156.00157.0020510032077700
2017-10-1711:00158.00158.00156.00157.0019400030463600
2017-10-1710:00159.00159.00157.00157.0013490021236600
2017-10-1709:00156.00159.00156.00159.0059020092725200
2017-10-1615:00157.00157.00157.00157.00130002041000
2017-10-1614:00156.00157.00155.00157.0024360037971800
2017-10-1613:00157.00157.00155.00155.0037210058021500
2017-10-1612:00156.00157.00156.00156.0012400019435200
2017-10-1611:00156.00156.00156.00156.007460011637600
2017-10-1610:00156.00157.00156.00156.0019380030282900
2017-10-1609:00158.00158.00156.00156.00678400106389100
2017-10-1315:00158.00158.00158.00158.00230003634000
2017-10-1314:00158.00159.00158.00158.0042580067464200
2017-10-1313:00158.00159.00158.00158.00415006582700
2017-10-1312:00158.00159.00158.00158.0012160019316400
2017-10-1311:00158.00159.00158.00158.00131002072000
2017-10-1310:00158.00160.00158.00159.0027880044328900
2017-10-1309:00159.00160.00157.00158.0061950098105600
2017-10-1215:00159.00159.00159.00159.00155002464500
2017-10-1214:00159.00160.00158.00160.0030260048122900
2017-10-1213:00159.00160.00159.00159.00494007872300
2017-10-1212:00159.00160.00158.00160.0045680072536300
2017-10-1211:00160.00161.00159.00160.0018570029711600
2017-10-1210:00160.00162.00160.00161.0048880078812400
2017-10-1209:00160.00161.00159.00161.0056500090338200
2017-10-1115:00159.00159.00159.00159.00414006582600
2017-10-1114:00159.00160.00159.00160.0026510042363900
2017-10-1113:00160.00161.00159.00159.0033010052787800
2017-10-1112:00160.00161.00160.00160.0010840017395900
2017-10-1111:00160.00161.00160.00160.00288004630000
2017-10-1110:00160.00161.00160.00160.009210014807600
2017-10-1109:00162.00162.00159.00160.00657200105752900
2017-10-1015:00163.00163.00163.00163.00350005705000
2017-10-1014:00162.00165.00162.00164.00646400105559800
2017-10-1013:00160.00164.00159.00163.001211400196323800
2017-10-1012:00159.00160.00159.00160.00566009032400
2017-10-1011:00160.00160.00159.00159.00467007438900
2017-10-1010:00160.00161.00159.00160.0034600055354400
2017-10-1009:00160.00161.00159.00160.0059470094951800
2017-10-0615:00161.00161.00161.00161.00217003493700
2017-10-0614:00162.00163.00161.00162.0039440063822700
2017-10-0613:00162.00163.00161.00162.0029980048534800
2017-10-0612:00163.00163.00161.00162.0036710059458900
2017-10-0611:00162.00163.00161.00162.0019180031079300
2017-10-0610:00163.00164.00162.00162.0047690077516900
2017-10-0609:00164.00164.00163.00164.0023920039141600
2017-10-0515:00164.00164.00164.00164.00424006953600
2017-10-0514:00164.00165.00164.00164.0010380017035400
2017-10-0513:00165.00166.00164.00164.0011680019258100
2017-10-0512:00165.00166.00164.00165.008320013724300
2017-10-0511:00166.00166.00165.00165.00549009061200
2017-10-0510:00164.00166.00163.00165.0028680047171300
2017-10-0509:00165.00167.00163.00164.00818600134709000
2017-10-0415:00167.00167.00167.00167.00547009134900
2017-10-0414:00168.00169.00166.00167.0043830073434500
2017-10-0413:00168.00169.00168.00168.0013950023519900
2017-10-0412:00169.00169.00168.00168.009660016285900
2017-10-0411:00169.00170.00168.00169.0015340025925300
2017-10-0410:00168.00169.00167.00168.0041300069172300
2017-10-0409:00168.00171.00167.00168.001430100241298600
2017-10-0315:00172.00172.00172.00172.0011480019745600
2017-10-0314:00170.00172.00167.00172.00823700139386500
2017-10-0313:00171.00172.00169.00169.00682000116262700
2017-10-0312:00171.00172.00170.00171.00692600118391400
2017-10-0311:00171.00172.00170.00170.00828900142020500
2017-10-0310:00162.00175.00162.00171.0070978001213166400
2017-10-0309:00163.00164.00161.00162.00683400111194200
2017-10-0215:00162.00162.00162.00162.00259004195800
2017-10-0214:00162.00164.00161.00164.0028560046425500
2017-10-0213:00161.00162.00161.00162.0012630020433800
2017-10-0212:00161.00163.00160.00161.0023870038466100
2017-10-0211:00162.00163.00160.00161.0032710052739300
2017-10-0210:00163.00164.00162.00163.009810015988100
2017-10-0209:00165.00167.00162.00163.00840100137438900
2017-09-2915:00164.00164.00164.00164.00383006281200
2017-09-2914:00164.00167.00164.00166.0035860059282900
2017-09-2913:00165.00166.00164.00165.008940014724700
2017-09-2912:00167.00167.00164.00165.0019150031644800
2017-09-2911:00166.00167.00166.00166.00533008864800
2017-09-2910:00165.00166.00164.00166.0013120021663200
2017-09-2909:00167.00168.00164.00165.00756900125461700
2017-09-2815:00166.00166.00166.00166.00570009462000
2017-09-2814:00166.00168.00165.00167.0044730074530200
2017-09-2813:00166.00168.00166.00166.0026800044653600
2017-09-2812:00167.00167.00165.00165.0030430050671700
2017-09-2811:00167.00167.00166.00166.0025580042468400
2017-09-2810:00164.00167.00164.00166.0042160069658300
2017-09-2809:00161.00168.00160.00164.001205100198484100
2017-09-2715:00159.00159.00159.00159.00235003736500
2017-09-2714:00160.00162.00159.00161.0031990051333600
2017-09-2713:00161.00161.00159.00161.0013350021327900
2017-09-2712:00161.00161.00160.00160.009720015593600
2017-09-2711:00161.00162.00160.00161.0014190022770200
2017-09-2710:00161.00162.00160.00161.0018310029453900
2017-09-2709:00156.00162.00156.00161.00690600109711000
2017-09-2615:00158.00158.00158.00158.00237003744600
2017-09-2614:00158.00159.00156.00158.0053870084790900
2017-09-2613:00159.00160.00158.00158.008380013310000
2017-09-2612:00159.00160.00158.00159.008470013467100
2017-09-2611:00159.00159.00158.00159.00474007536400
2017-09-2610:00159.00160.00158.00159.0030850048877300
2017-09-2609:00160.00160.00158.00159.0031850050623700
2017-09-2515:00160.00160.00160.00160.00175002800000
2017-09-2514:00160.00161.00159.00160.0027280043643700
2017-09-2513:00160.00161.00160.00160.00393006291800
2017-09-2512:00161.00162.00160.00161.0014510023330000
2017-09-2511:00161.00162.00160.00161.00493007930200
2017-09-2510:00160.00162.00159.00161.0024020038690500
2017-09-2509:00161.00162.00159.00160.00741000118857100
2017-09-2215:00160.00160.00160.00160.00444007104000
2017-09-2214:00158.00161.00157.00161.00702100111475500
2017-09-2213:00159.00160.00157.00158.00694200109707200
2017-09-2212:00162.00162.00158.00159.001200800192291800
2017-09-2211:00163.00164.00162.00163.0012590020502000
2017-09-2210:00162.00163.00161.00162.0044590072185400
2017-09-2209:00168.00168.00162.00163.001003500165505500
2017-09-2115:00166.00166.00166.00166.006250010375000
2017-09-2114:00166.00168.00166.00167.0027390045677900
2017-09-2113:00167.00168.00166.00166.0038930064897000
2017-09-2112:00169.00170.00167.00167.0026210044087000
2017-09-2111:00169.00170.00168.00169.0024590041609500
2017-09-2110:00168.00171.00167.00169.00926900156659300
2017-09-2109:00167.00169.00166.00168.00980500163557300
2017-09-2015:00166.00166.00166.00166.0010160016865600
2017-09-2014:00167.00168.00165.00167.00689400114723500
2017-09-2013:00166.00168.00166.00166.0037430062377000
2017-09-2012:00168.00169.00166.00166.0036770061518700
2017-09-2011:00168.00169.00167.00168.0022140037209700
2017-09-2010:00169.00173.00167.00169.001351800229195000
2017-09-2009:00174.00174.00167.00169.002618400445274100
2017-09-1915:00175.00175.00175.00175.006730011777500
2017-09-1914:00176.00178.00174.00177.00786100138245900
2017-09-1913:00177.00179.00175.00176.00753000132961600
2017-09-1912:00179.00180.00177.00178.0033410059458100
2017-09-1911:00179.00180.00179.00179.0012130021714500
2017-09-1910:00181.00181.00178.00179.00716000128496100
2017-09-1909:00181.00182.00177.00181.001427900256064800
2017-09-1515:00178.00178.00178.00178.0018850033553000
2017-09-1514:00180.00181.00176.00180.003166400564119200
2017-09-1513:00181.00182.00180.00180.00647900117394300
2017-09-1512:00181.00183.00180.00181.0053260096608400
2017-09-1511:00182.00182.00180.00182.0040730073694600
2017-09-1510:00180.00186.00179.00181.002159100394236700
2017-09-1509:00177.00190.00177.00180.0061489001126794100

   ※ 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