[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 
2017-03-2415:00167.00167.00167.00167.00320005344000
2017-03-2414:00166.00170.00166.00168.0034090057059900
2017-03-2413:00167.00167.00165.00167.0011500019108000
2017-03-2412:00167.00167.00166.00167.0010830018041900
2017-03-2411:00167.00168.00167.00167.00457007647400
2017-03-2410:00167.00169.00167.00167.0011790019796800
2017-03-2409:00169.00170.00166.00167.0043150072308400
2017-03-2315:00169.00169.00169.00169.00427007216300
2017-03-2314:00169.00172.00168.00169.0029150049522500
2017-03-2313:00172.00172.00168.00169.00660300112257900
2017-03-2312:00163.00173.00163.00172.001120100189585700
2017-03-2311:00162.00163.00161.00163.009320015096800
2017-03-2310:00162.00162.00161.00161.006770010917100
2017-03-2309:00162.00164.00161.00162.0042340068831700
2017-03-2215:00161.00161.00161.00161.00153002463300
2017-03-2214:00162.00163.00160.00162.0023270037511800
2017-03-2213:00163.00163.00162.00162.0011550018734700
2017-03-2212:00163.00163.00162.00162.00579009409900
2017-03-2211:00161.00164.00161.00163.0018060029351700
2017-03-2210:00160.00162.00160.00161.0015410024787400
2017-03-2209:00160.00162.00159.00161.0054270086952000
2017-03-2115:00162.00162.00162.00162.00148002397600
2017-03-2114:00162.00164.00162.00162.0025250041135900
2017-03-2113:00162.00163.00161.00162.0013570021978000
2017-03-2112:00161.00162.00161.00162.009140014752900
2017-03-2111:00162.00162.00161.00162.006240010104000
2017-03-2110:00163.00163.00161.00161.0027240044160200
2017-03-2109:00163.00164.00161.00163.00726700118050200
2017-03-1715:00165.00165.00165.00165.00459007573500
2017-03-1714:00167.00167.00165.00165.0019870032891100
2017-03-1713:00166.00167.00165.00166.0022160036778300
2017-03-1712:00167.00168.00165.00166.0028590047580500
2017-03-1711:00169.00169.00167.00168.0034790058497100
2017-03-1710:00171.00171.00169.00169.0011430019407000
2017-03-1709:00170.00171.00169.00170.0038270065006900
2017-03-1615:00169.00169.00169.00169.00282004765800
2017-03-1614:00169.00170.00168.00168.0025270042623500
2017-03-1613:00170.00170.00168.00169.0018400031099400
2017-03-1612:00169.00170.00169.00170.0010310017494100
2017-03-1611:00170.00170.00167.00169.0034180057590800
2017-03-1610:00171.00171.00169.00170.0021590036729200
2017-03-1609:00170.00172.00168.00171.00721000122549600
2017-03-1515:00168.00168.00168.00168.00557009357600
2017-03-1514:00170.00171.00168.00169.00690500116898200
2017-03-1513:00173.00174.00169.00170.001057000180462500
2017-03-1512:00176.00177.00173.00174.00697400121424900
2017-03-1511:00177.00177.00176.00176.008410014872700
2017-03-1510:00176.00178.00175.00177.0032160056761200
2017-03-1509:00175.00177.00174.00176.0056240098508700
2017-03-1415:00176.00176.00176.00176.007430013076800
2017-03-1414:00178.00179.00175.00177.00648200114427500
2017-03-1413:00179.00179.00177.00178.0028700050996000
2017-03-1412:00181.00181.00178.00179.0027870049994500
2017-03-1411:00177.00181.00175.00180.00969600172670300
2017-03-1410:00177.00178.00176.00177.0025900045846000
2017-03-1409:00176.00180.00175.00177.00989300175171300
2017-03-1315:00178.00178.00178.00178.00469008348200
2017-03-1314:00178.00179.00177.00177.00820900145967100
2017-03-1313:00180.00181.00178.00179.00560200100353400
2017-03-1312:00181.00182.00177.00180.002064000368617900
2017-03-1311:00182.00184.00181.00182.0045770083331400
2017-03-1310:00184.00184.00181.00182.00876300159962600
2017-03-1309:00182.00187.00181.00184.003045500556374800
2017-03-1015:00191.00191.00191.00191.0013150025116500
2017-03-1014:00197.00198.00190.00192.002837800547851500
2017-03-1013:00198.00199.00196.00197.00801700158145600
2017-03-1012:00198.00201.00197.00198.00596700118583300
2017-03-1011:00201.00202.00197.00198.001204900239900600
2017-03-1010:00200.00205.00199.00201.002689000544655700
2017-03-1009:00194.00203.00193.00199.0064304001269460600
2017-03-0915:00205.00205.00205.00205.0016240033292000
2017-03-0914:00192.00204.00192.00204.003561800710280800
2017-03-0913:00193.00193.00191.00192.0040010076792600
2017-03-0912:00190.00193.00190.00193.0040120076926600
2017-03-0911:00191.00191.00189.00191.00814200154571500
2017-03-0910:00194.00195.00191.00191.001501500288210700
2017-03-0909:00196.00198.00193.00193.002074200404485600
2017-03-0815:00197.00197.00197.00197.0013240026082800
2017-03-0814:00195.00198.00194.00196.001224200240525100
2017-03-0813:00197.00198.00193.00195.001404300274628300
2017-03-0812:00196.00198.00194.00198.001229700240963600
2017-03-0811:00201.00201.00195.00196.002132100421461600
2017-03-0810:00197.00203.00195.00201.0050943001020592600
2017-03-0809:00190.00199.00189.00197.0066925001303137900
2017-03-0715:00190.00190.00190.00190.008750016625000
2017-03-0714:00190.00191.00188.00190.001069800202537000
2017-03-0713:00189.00191.00189.00190.00923700175460100
2017-03-0712:00192.00192.00188.00190.001143000217208800
2017-03-0711:00190.00192.00188.00192.001350100256203600
2017-03-0710:00186.00193.00186.00190.003585900680088800
2017-03-0709:00186.00190.00183.00186.0068332001273364100
2017-03-0615:00174.00174.00174.00174.00304005289600
2017-03-0614:00174.00176.00173.00174.0025840045134300
2017-03-0613:00175.00175.00174.00174.0013710023888000
2017-03-0612:00174.00175.00174.00175.0015840027678800
2017-03-0611:00175.00175.00173.00173.007750013474500
2017-03-0610:00175.00175.00173.00174.0021840038022800
2017-03-0609:00171.00176.00171.00175.00826400143440500
2017-03-0315:00169.00169.00169.00169.00497008399300
2017-03-0314:00171.00172.00169.00170.0050070085318500
2017-03-0313:00172.00173.00171.00171.0029890051333400
2017-03-0312:00174.00174.00172.00172.0014640025288300
2017-03-0311:00174.00174.00173.00174.008560014878600
2017-03-0310:00172.00175.00172.00174.0024100041849100
2017-03-0309:00174.00174.00171.00172.00649900112069000
2017-03-0215:00174.00174.00174.00174.00412007168800
2017-03-0214:00177.00177.00173.00174.001506800263064600
2017-03-0213:00177.00178.00176.00177.0014150025048200
2017-03-0212:00177.00178.00176.00177.0018590032886600
2017-03-0211:00178.00179.00177.00177.006130010905300
2017-03-0210:00177.00179.00177.00178.0014790026307600
2017-03-0209:00180.00181.00176.00177.00954600169825900
2017-03-0115:00179.00179.00179.00179.00183003275700
2017-03-0114:00180.00181.00178.00179.0027230048840500
2017-03-0113:00180.00182.00179.00179.0039650071614200
2017-03-0112:00177.00180.00176.00180.0027660049440200
2017-03-0111:00176.00177.00175.00177.0020370035881300
2017-03-0110:00176.00178.00176.00177.0036400064383500
2017-03-0109:00181.00181.00175.00176.001445800256922300
2017-02-2815:00183.00183.00183.00183.00185003385500
2017-02-2814:00184.00184.00181.00182.00889500162494500
2017-02-2813:00184.00185.00183.00184.0044020081103500
2017-02-2812:00185.00185.00183.00184.0028400052312200
2017-02-2811:00184.00186.00184.00185.0014480026788700
2017-02-2810:00185.00187.00183.00184.00814500150666600
2017-02-2809:00185.00186.00182.00184.001391600256483300
2017-02-2715:00187.00187.00187.00187.0012640023636800
2017-02-2714:00183.00188.00183.00187.002908000540338800
2017-02-2713:00182.00184.00182.00183.0033530061274500
2017-02-2712:00183.00184.00181.00182.0036100065827600
2017-02-2711:00180.00184.00179.00184.00639000116179500
2017-02-2710:00181.00183.00179.00180.00779800141039900
2017-02-2709:00181.00184.00178.00182.002033700368425000
2017-02-2415:00178.00178.00178.00178.00335005963000
2017-02-2414:00177.00180.00176.00178.00629900112146500
2017-02-2413:00177.00178.00175.00177.0053190093807500
2017-02-2412:00176.00178.00176.00177.0018140032047800
2017-02-2411:00177.00178.00176.00177.0047110083412400
2017-02-2410:00177.00181.00177.00178.001114200199494900
2017-02-2409:00182.00183.00177.00178.001575700282639900
2017-02-2315:00180.00180.00180.00180.0010070018126000
2017-02-2314:00184.00185.00180.00181.001900300347296800
2017-02-2313:00179.00186.00177.00184.003754200683995800
2017-02-2312:00180.00182.00178.00179.00731200131413500
2017-02-2311:00180.00182.00179.00180.00683800123247400
2017-02-2310:00183.00185.00178.00180.002919100529701600
2017-02-2309:00193.00195.00182.00183.00112566002135351100
2017-02-2215:00175.00175.00175.00175.009090015907500
2017-02-2214:00171.00176.00168.00175.002166200374549200
2017-02-2213:00170.00171.00169.00171.0022350037994800
2017-02-2212:00170.00172.00169.00170.00670600114350300
2017-02-2211:00168.00170.00167.00169.0031960053891800
2017-02-2210:00167.00170.00166.00168.0039980067228800
2017-02-2209:00167.00170.00164.00167.001395700233144400
2017-02-2115:00170.00170.00170.00170.006000010200000
2017-02-2114:00161.00169.00160.00169.001903700316505000
2017-02-2113:00160.00160.00159.00160.0013170021070300
2017-02-2112:00160.00160.00159.00160.00232003699100
2017-02-2111:00159.00160.00159.00160.00214003413600
2017-02-2110:00159.00160.00159.00159.009260014756800
2017-02-2109:00158.00161.00158.00159.0021010033462000
2017-02-2015:00159.00159.00159.00159.00252004006800
2017-02-2014:00159.00159.00158.00158.00325005144200
2017-02-2013:00159.00160.00158.00159.008780013988400
2017-02-2012:00159.00160.00159.00160.00381006079200
2017-02-2011:00159.00160.00159.00159.006260010004900
2017-02-2010:00159.00159.00158.00159.0014120022376500
2017-02-2009:00160.00161.00159.00159.0018080028858600
2017-02-1715:00160.00160.00160.00160.00224003584000
2017-02-1714:00161.00162.00160.00161.0018130029159400
2017-02-1713:00162.00162.00161.00161.00294004749300
2017-02-1712:00163.00163.00161.00162.007730012483400
2017-02-1711:00161.00163.00161.00163.00268004338900
2017-02-1710:00161.00162.00161.00161.008820014210200
2017-02-1709:00160.00161.00159.00161.0031750050738700

   ※ 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