[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 
2017-04-2515:00141.00141.00141.00141.00174002453400
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
2017-04-1415:00137.00137.00137.00137.00412005644400
2017-04-1414:00140.00140.00137.00139.0019000026361000
2017-04-1413:00141.00141.00139.00140.008200011467300
2017-04-1412:00139.00141.00139.00141.00511007146500
2017-04-1411:00140.00141.00139.00139.009890013866100
2017-04-1410:00140.00142.00140.00140.0011640016351700
2017-04-1409:00138.00140.00137.00140.0037180051381300
2017-04-1315:00141.00141.00141.00141.00218003073800
2017-04-1314:00139.00143.00138.00143.0033480047016500
2017-04-1313:00138.00139.00137.00139.0011000015116200
2017-04-1312:00138.00138.00136.00138.0013730018860800
2017-04-1311:00138.00139.00137.00137.00244003366800
2017-04-1310:00139.00139.00136.00138.0011960016453400
2017-04-1309:00136.00140.00134.00139.0061290084083800
2017-04-1215:00139.00139.00139.00139.00461006407900
2017-04-1214:00140.00141.00138.00139.0051400071481000
2017-04-1213:00141.00141.00140.00141.0016310022934900
2017-04-1212:00140.00142.00140.00142.0019540027493700
2017-04-1211:00139.00143.00139.00141.0018870026560700
2017-04-1210:00149.00149.00133.00140.002123300299887300
2017-04-1209:00151.00151.00148.00149.0059270088565000
2017-04-1115:00153.00153.00153.00153.00238003641400
2017-04-1114:00152.00154.00152.00153.0014100021670400
2017-04-1113:00153.00153.00152.00152.00423006460200
2017-04-1112:00153.00154.00152.00152.006740010290800
2017-04-1111:00153.00154.00153.00153.007320011201100
2017-04-1110:00153.00155.00153.00153.008640013287200
2017-04-1109:00153.00154.00151.00153.0036090055170600
2017-04-1015:00155.00155.00155.00155.00429006649500
2017-04-1014:00155.00156.00155.00156.00530008247100
2017-04-1013:00155.00156.00155.00155.00306004755900
2017-04-1012:00156.00156.00155.00155.009840015338900
2017-04-1011:00160.00160.00154.00155.0042010065563100
2017-04-1010:00158.00161.00157.00160.0031410050018100
2017-04-1009:00155.00159.00154.00158.0038220059702300
2017-04-0715:00155.00155.00155.00155.00394006107000
2017-04-0714:00154.00161.00154.00156.00787200123779900
2017-04-0713:00151.00155.00150.00154.0029940045566300
2017-04-0712:00148.00151.00148.00151.0027360040795900
2017-04-0711:00150.00150.00148.00149.0017310025759700
2017-04-0710:00154.00154.00149.00150.0034440052057500
2017-04-0709:00153.00155.00152.00153.0026960041301400
2017-04-0615:00152.00152.00152.00152.00156002371200
2017-04-0614:00151.00152.00150.00150.0021910033100100
2017-04-0613:00150.00152.00150.00152.0016980025624300
2017-04-0612:00151.00152.00150.00151.0042200063618500
2017-04-0611:00154.00155.00152.00152.0021740033294600
2017-04-0610:00154.00154.00153.00154.0016390025193200
2017-04-0609:00155.00157.00153.00154.0047410073391600
2017-04-0515:00155.00155.00155.00155.00597009253500
2017-04-0514:00154.00158.00154.00157.0029080045339900
2017-04-0513:00154.00155.00153.00155.009520014660600
2017-04-0512:00154.00155.00154.00155.00611009422000
2017-04-0511:00153.00154.00153.00154.0015110023254200
2017-04-0510:00154.00155.00153.00153.0020040030858200
2017-04-0509:00154.00157.00154.00155.001036700160487900
2017-04-0415:00155.00155.00155.00155.00362005611000
2017-04-0414:00156.00157.00155.00156.0036360056590600
2017-04-0413:00159.00159.00154.00156.001120400174558500
2017-04-0412:00160.00161.00158.00158.0060780096773200
2017-04-0411:00161.00162.00160.00160.0012310019811500
2017-04-0410:00160.00162.00159.00162.0035730057338000
2017-04-0409:00166.00167.00159.00160.001597900260160900
2017-04-0315:00162.00162.00162.00162.0083001344600
2017-04-0314:00161.00163.00161.00162.0016420026576400
2017-04-0313:00162.00163.00161.00161.0013330021569800
2017-04-0312:00162.00163.00162.00162.007000011346400
2017-04-0311:00162.00163.00161.00162.0014410023344200
2017-04-0310:00161.00162.00160.00161.0025080040321300
2017-04-0309:00163.00163.00160.00161.00705700114010000
2017-03-3115:00164.00164.00164.00164.00203003329200
2017-03-3114:00166.00166.00164.00164.0027590045482400
2017-03-3113:00166.00166.00165.00166.0010480017370700
2017-03-3112:00167.00167.00166.00166.007450012409000
2017-03-3111:00166.00167.00165.00167.006430010674000
2017-03-3110:00165.00167.00165.00166.0037890062889600
2017-03-3109:00167.00171.00163.00165.001278300213345200
2017-03-3015:00165.00165.00165.00165.004400726000
2017-03-3014:00167.00168.00165.00166.0025170041846800
2017-03-3013:00167.00168.00167.00168.006220010400800
2017-03-3012:00167.00170.00166.00167.0023730039976700
2017-03-3011:00166.00168.00166.00168.00452007544000
2017-03-3010:00166.00167.00165.00166.0011810019550900
2017-03-3009:00167.00167.00165.00166.0020550034159700
2017-03-2915:00166.00166.00166.00166.0096001593600
2017-03-2914:00167.00167.00166.00166.0010760017915900
2017-03-2913:00166.00167.00166.00166.007780012941000
2017-03-2912:00168.00168.00166.00166.0019700032794100
2017-03-2911:00169.00169.00167.00167.0015870026646300
2017-03-2910:00168.00169.00167.00168.0015650026306100
2017-03-2909:00169.00170.00165.00167.0046810078474100
2017-03-2815:00166.00166.00166.00166.00136002257600
2017-03-2814:00164.00170.00164.00167.0039990066640600
2017-03-2813:00165.00165.00164.00165.00160002637700
2017-03-2812:00164.00165.00164.00165.008770014422300
2017-03-2811:00164.00165.00164.00164.00399006582500
2017-03-2810:00165.00166.00164.00164.0013040021502800
2017-03-2809:00163.00166.00162.00165.0038470063166200
2017-03-2715:00162.00162.00162.00162.00176002851200
2017-03-2714:00163.00163.00161.00162.0042990069648100
2017-03-2713:00164.00164.00162.00163.0010300016797000
2017-03-2712:00163.00164.00163.00164.009950016221800
2017-03-2711:00163.00164.00163.00164.008740014246700
2017-03-2710:00163.00163.00162.00163.0038090061886400
2017-03-2709:00165.00165.00162.00164.0060180098575800
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

   ※ 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