[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 
2017-06-2815:00246.00246.00246.00246.00557300137095800
2017-06-2814:00252.00262.00236.00247.00347447008773497700
2017-06-2813:00238.00259.00236.00251.00294560007317253700
2017-06-2812:00239.00241.00231.00238.00168129003968364000
2017-06-2811:00226.00260.00223.00247.00361183008723148000
2017-06-2810:00215.00228.00211.00225.00175252003869307300
2017-06-2809:00210.00223.00207.00214.00201222004308914300
2017-06-2715:00215.00215.00215.00215.00748200160863000
2017-06-2714:00212.00220.00208.00214.00154110003305773500
2017-06-2713:00223.00226.00207.00213.00165733003588801400
2017-06-2712:00223.00225.00211.00223.00217713004765776300
2017-06-2711:00205.00222.00204.00221.00185523003929402600
2017-06-2710:00190.00206.00188.00205.00119003002373215100
2017-06-2709:00187.00196.00184.00190.0078834001496960600
2017-06-2615:00192.00192.00192.00192.0032690062764800
2017-06-2614:00192.00196.00182.00191.00112058002123121800
2017-06-2613:00190.00195.00184.00192.0053328001017136400
2017-06-2612:00189.00191.00184.00190.003279100615375100
2017-06-2611:00195.00196.00188.00191.0058881001132851500
2017-06-2610:00183.00196.00180.00195.00166182003115377900
2017-06-2609:00169.00185.00168.00183.00101195001771906100
2017-06-2315:00170.00170.00170.00170.0058300099110000
2017-06-2314:00174.00175.00166.00169.00100445001717601800
2017-06-2313:00189.00191.00172.00174.00131700002366639000
2017-06-2312:00193.00197.00188.00189.004717700911242100
2017-06-2311:00190.00193.00186.00191.003588700680667800
2017-06-2310:00193.00198.00188.00190.00114517002200924300
2017-06-2309:00208.00218.00190.00193.00462927009423316100
2017-06-2215:00185.00185.00185.00185.0024570045454500
2017-06-2214:00191.00196.00181.00187.00258440004975827300
2017-06-2213:00182.00192.00176.00191.00198426003669097100
2017-06-2212:00187.00190.00176.00181.00164952003026879100
2017-06-2211:00163.00172.00161.00167.005405800906043200
2017-06-2210:00157.00168.00156.00163.0098531001592745500
2017-06-2209:00147.00158.00146.00157.004248700649544700
2017-06-2115:00146.00146.00146.00146.00134001956400
2017-06-2114:00146.00148.00146.00147.0043940064483300
2017-06-2113:00147.00147.00146.00146.00443006469100
2017-06-2112:00146.00147.00146.00147.007360010748000
2017-06-2111:00147.00147.00146.00146.0080001172700
2017-06-2110:00146.00147.00145.00146.0015700022918400
2017-06-2109:00145.00147.00145.00146.0032940047866300
2017-06-2015:00146.00146.00146.00146.00131001912600
2017-06-2014:00146.00147.00145.00146.0015680022872900
2017-06-2013:00145.00146.00145.00146.008860012910900
2017-06-2012:00146.00146.00145.00146.0022440032753200
2017-06-2011:00146.00147.00146.00146.0012460018211900
2017-06-2010:00147.00147.00146.00146.00198002897000
2017-06-2009:00147.00148.00146.00146.00787800116090600
2017-06-1915:00145.00145.00145.00145.00339004915500
2017-06-1914:00145.00147.00145.00146.0045540066429500
2017-06-1913:00144.00146.00144.00145.009520013790700
2017-06-1912:00144.00145.00144.00144.0013100018988300
2017-06-1911:00144.00145.00144.00144.00489007046000
2017-06-1910:00145.00146.00144.00144.0012860018647900
2017-06-1909:00143.00146.00143.00145.0058420084515100
2017-06-1615:00144.00144.00144.00144.00216003110400
2017-06-1614:00145.00145.00144.00144.0014760021341500
2017-06-1613:00143.00145.00143.00145.0013590019569700
2017-06-1612:00144.00144.00143.00143.00322004632700
2017-06-1611:00144.00144.00143.00143.00214003065600
2017-06-1610:00143.00144.00143.00144.0013150018897400
2017-06-1609:00143.00145.00143.00143.0028500040981700
2017-06-1515:00143.00143.00143.00143.00361005162300
2017-06-1514:00143.00144.00142.00142.0031170044452000
2017-06-1513:00143.00144.00142.00143.0016960024253600
2017-06-1512:00143.00144.00142.00143.0030980044299000
2017-06-1511:00143.00144.00142.00144.008150011666400
2017-06-1510:00144.00144.00142.00143.0025880037017800
2017-06-1509:00142.00144.00142.00144.0056300080350800
2017-06-1415:00145.00145.00145.00145.00368005336000
2017-06-1414:00144.00145.00144.00145.0014820021404500
2017-06-1413:00145.00146.00144.00145.0024240035003200
2017-06-1412:00146.00146.00145.00146.008390012182600
2017-06-1411:00145.00146.00144.00146.0024940036137500
2017-06-1410:00145.00145.00144.00145.0050060072514700
2017-06-1409:00146.00147.00144.00145.00999400145670200
2017-06-1315:00145.00145.00145.00145.00309004480500
2017-06-1314:00150.00150.00144.00146.002558600374562800
2017-06-1313:00151.00152.00150.00150.0041820063223000
2017-06-1312:00154.00155.00151.00151.00658300100854400
2017-06-1311:00149.00153.00148.00153.00797000120408500
2017-06-1310:00149.00150.00148.00149.0018430027457800
2017-06-1309:00148.00150.00148.00149.0026440039294700
2017-06-1215:00148.00148.00148.00148.00195002886000
2017-06-1214:00149.00150.00147.00148.0062920093555400
2017-06-1213:00150.00150.00149.00149.0020450030656600
2017-06-1212:00149.00150.00149.00149.007320010907500
2017-06-1211:00149.00150.00149.00149.0013150019611500
2017-06-1210:00148.00150.00148.00150.0033120049408600
2017-06-1209:00150.00151.00147.00148.001486400221328300
2017-06-0915:00152.00152.00152.00152.00605009196000
2017-06-0914:00150.00152.00149.00151.00919400138593700
2017-06-0913:00151.00151.00149.00150.00873300131411000
2017-06-0912:00150.00151.00149.00150.00671800100710700
2017-06-0911:00146.00150.00146.00150.0065530097332300
2017-06-0910:00146.00147.00146.00146.00419006120800
2017-06-0909:00146.00147.00145.00147.0034660050526700
2017-06-0815:00145.00145.00145.00145.00323004683500
2017-06-0814:00146.00146.00145.00145.0020920030517800
2017-06-0813:00147.00147.00145.00146.0021810031748100
2017-06-0812:00146.00147.00146.00147.00536007831900
2017-06-0811:00147.00147.00146.00147.0010810015867900
2017-06-0810:00147.00148.00146.00147.0014940021889700
2017-06-0809:00147.00147.00145.00146.0022080032312500
2017-06-0715:00146.00146.00146.00146.00192002803200
2017-06-0714:00147.00147.00146.00147.0012010017541800
2017-06-0713:00146.00147.00145.00147.007690011233500
2017-06-0712:00147.00147.00146.00146.0011620016991200
2017-06-0711:00147.00148.00146.00147.0013160019318900
2017-06-0710:00146.00147.00144.00147.0059640086909700
2017-06-0709:00146.00147.00145.00145.0019630028607700
2017-06-0615:00146.00146.00146.00146.00309004511400
2017-06-0614:00147.00148.00146.00147.0018740027517800
2017-06-0613:00147.00147.00146.00146.00297004350700
2017-06-0612:00147.00148.00146.00147.0024210035540800
2017-06-0611:00147.00147.00146.00147.00497007262400
2017-06-0610:00146.00148.00146.00146.0021000030838200
2017-06-0609:00149.00150.00146.00147.0044720065990400
2017-06-0515:00149.00149.00149.00149.00296004410400
2017-06-0514:00149.00149.00148.00149.00559008303900
2017-06-0513:00149.00150.00148.00149.0018470027486200
2017-06-0512:00148.00149.00148.00149.00494007337800
2017-06-0511:00148.00149.00147.00148.007400010959900
2017-06-0510:00147.00148.00147.00148.006770010016800
2017-06-0509:00147.00148.00147.00147.0019720029088600
2017-06-0215:00148.00148.00148.00148.00505007474000
2017-06-0214:00148.00148.00147.00147.00656009671100
2017-06-0213:00148.00148.00147.00148.0011380016833900
2017-06-0212:00148.00148.00147.00147.008820013031400
2017-06-0211:00147.00148.00147.00148.0011010016270600
2017-06-0210:00147.00148.00146.00147.0027680040731000
2017-06-0209:00147.00149.00147.00148.0049550073247000
2017-06-0115:00146.00146.00146.00146.009480013840800
2017-06-0114:00147.00147.00146.00147.0028720042171900
2017-06-0113:00148.00149.00146.00147.00942400138906900
2017-06-0112:00149.00149.00148.00149.008280012287300
2017-06-0111:00149.00150.00148.00148.008190012198600
2017-06-0110:00149.00150.00149.00149.0012590018806700
2017-06-0109:00148.00150.00148.00149.0034570051600100
2017-05-3115:00149.00149.00149.00149.00349005200100
2017-05-3114:00148.00150.00148.00150.0016780024991300
2017-05-3113:00148.00149.00147.00148.0024990037096500
2017-05-3112:00149.00150.00147.00147.0058160086241800
2017-05-3111:00149.00150.00149.00149.0011710017467400
2017-05-3110:00149.00151.00149.00150.0040530060711100
2017-05-3109:00151.00153.00149.00149.001043100156757400
2017-05-3015:00152.00152.00152.00152.008330012661600
2017-05-3014:00154.00154.00152.00152.0018170027744100
2017-05-3013:00153.00154.00152.00154.0019490029804700
2017-05-3012:00153.00153.00152.00153.0011220017161100
2017-05-3011:00152.00153.00152.00153.00629009572300
2017-05-3010:00155.00155.00150.00152.001396800212069000
2017-05-3009:00157.00157.00154.00155.001370000212283600
2017-05-2915:00157.00157.00157.00157.008000012560000
2017-05-2914:00159.00159.00156.00156.001119500176061900
2017-05-2913:00161.00161.00158.00158.0047200075303200
2017-05-2912:00158.00162.00157.00161.00753200120040800
2017-05-2911:00158.00159.00157.00158.0020150031840400
2017-05-2910:00158.00159.00157.00158.0056520089112800
2017-05-2909:00155.00160.00155.00159.001142800180298500
2017-05-2615:00156.00156.00156.00156.00631009843600
2017-05-2614:00158.00158.00155.00157.00736100115145600
2017-05-2613:00159.00159.00156.00157.00864100135949800
2017-05-2612:00159.00160.00158.00160.0017520027818700
2017-05-2611:00160.00160.00159.00159.0017100027242800
2017-05-2610:00159.00161.00157.00160.00794800126446700
2017-05-2609:00165.00166.00157.00159.003473300560082100
2017-05-2515:00164.00164.00164.00164.006450010578000
2017-05-2514:00167.00170.00161.00164.003758800619318100
2017-05-2513:00168.00174.00166.00168.0081819001387889200
2017-05-2512:00158.00168.00157.00167.002958700481543600
2017-05-2511:00154.00160.00154.00158.001913200301353800
2017-05-2510:00149.00155.00148.00154.002006700304576200
2017-05-2509:00148.00151.00148.00149.0047090070110000

   ※ 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