[8704 JQスタンダード] トレイダーズホールディングス 30分足 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
2017-10-2314:30170.00170.00168.00170.0042840072501300
2017-10-2314:00170.00171.00169.00170.0038800065910000
2017-10-2313:30170.00170.00169.00169.00330005588700
2017-10-2313:00168.00170.00168.00170.0021950037066700
2017-10-2312:30170.00170.00168.00169.0039140066239000
2017-10-2312:0000
2017-10-2311:30169.00169.00169.00169.001800304200
2017-10-2311:00168.00170.00168.00169.0015560026307500
2017-10-2310:30169.00169.00167.00168.0020800034975300
2017-10-2310:00169.00169.00167.00168.00692400116217800
2017-10-2309:30169.00170.00168.00168.0030450051425700
2017-10-2309:00169.00172.00167.00168.001724200291917400
2017-10-2015:00171.00171.00171.00171.0021960037551600
2017-10-2014:30167.00171.00167.00171.001702900288385200
2017-10-2014:00165.00168.00164.00167.00770200127282600
2017-10-2013:30166.00167.00164.00166.00943500156197900
2017-10-2013:00167.00168.00165.00166.001275500212281600
2017-10-2012:30171.00174.00167.00167.0067158001143228100
2017-10-2012:0000
2017-10-2011:30161.00161.00161.00161.003400547400
2017-10-2011:00160.00162.00160.00162.0017060027464400
2017-10-2010:30158.00161.00158.00160.0022300035671700
2017-10-2010:00159.00159.00158.00159.006610010483400
2017-10-2009:30159.00160.00158.00158.008680013797800
2017-10-2009:00158.00160.00158.00160.0039200062235700
2017-10-1915:00161.00161.00161.00161.00417006713700
2017-10-1914:30161.00162.00160.00162.0024130038845000
2017-10-1914:00160.00162.00159.00161.0023460037614700
2017-10-1913:30159.00160.00159.00160.00284004516700
2017-10-1913:00160.00160.00159.00159.009990015908200
2017-10-1912:30160.00160.00158.00159.0040260064121700
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00161.00163.00160.00160.0044610071883400
2017-10-1910:30158.00161.00157.00161.0051110081645400
2017-10-1910:00158.00158.00157.00158.0089001405400
2017-10-1909:30158.00159.00157.00157.0014960023617400
2017-10-1909:00157.00159.00157.00158.0026050041162100
2017-10-1815:00157.00157.00157.00157.00233003658100
2017-10-1814:30157.00157.00156.00157.006440010093900
2017-10-1814:00156.00157.00156.00157.00309004840800
2017-10-1813:30157.00157.00156.00156.00229003579600
2017-10-1813:00156.00157.00156.00156.00402006291300
2017-10-1812:30157.00158.00157.00157.00540008478800
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:00157.00158.00156.00157.0014760023189300
2017-10-1810:30158.00158.00156.00157.0011290017681400
2017-10-1810:00157.00158.00157.00158.006530010252300
2017-10-1809:30157.00157.00155.00157.0016880026385900
2017-10-1809:00157.00158.00156.00156.0024910039106500
2017-10-1715:00155.00155.00155.00155.00475007362500
2017-10-1714:30155.00157.00155.00157.0012050018743400
2017-10-1714:00156.00156.00155.00155.00469007292800
2017-10-1713:30157.00157.00155.00156.0017520027328000
2017-10-1713:00156.00157.00156.00156.00445006973400
2017-10-1712:30156.00157.00156.00157.0020510032077700
2017-10-1712:0000
2017-10-1711:30157.00157.00157.00157.0010015700
2017-10-1711:00158.00158.00156.00156.0019390030447900
2017-10-1710:30157.00158.00157.00157.008600013503200
2017-10-1710:00159.00159.00157.00157.00489007733400
2017-10-1709:30158.00159.00157.00159.0018720029573700
2017-10-1709:00156.00158.00156.00158.0040300063151500
2017-10-1615:00157.00157.00157.00157.00130002041000
2017-10-1614:30156.00157.00155.00157.0019720030752500
2017-10-1614:00156.00156.00155.00155.00464007219300
2017-10-1613:30156.00157.00155.00155.0013220020610500
2017-10-1613:00157.00157.00155.00156.0023990037411000
2017-10-1612:30156.00157.00156.00156.0012400019435200
2017-10-1612:0000
2017-10-1611:30156.00156.00156.00156.00101001575600
2017-10-1611:00156.00156.00156.00156.006450010062000
2017-10-1610:30156.00157.00156.00156.00292004555300
2017-10-1610:00156.00157.00156.00156.0016460025727600
2017-10-1609:30156.00157.00156.00156.0021270033201000
2017-10-1609:00158.00158.00156.00156.0046570073188100
2017-10-1315:00158.00158.00158.00158.00230003634000
2017-10-1314:30158.00159.00158.00158.0020610032751400
2017-10-1314:00158.00159.00158.00158.0021970034712800
2017-10-1313:30158.00159.00158.00158.00293004653000
2017-10-1313:00158.00159.00158.00158.00122001929700
2017-10-1312:30158.00159.00158.00158.0012160019316400
2017-10-1312:0000
2017-10-1311:30158.00158.00158.00158.001600252800
2017-10-1311:00158.00159.00158.00158.00115001819200
2017-10-1310:30159.00159.00158.00159.00622009879600
2017-10-1310:00158.00160.00158.00159.0021660034449300
2017-10-1309:30157.00160.00157.00158.0020600032696300
2017-10-1309:00159.00159.00157.00157.0041350065409300
2017-10-1215:00159.00159.00159.00159.00155002464500
2017-10-1214:30159.00160.00158.00160.0012560019967100
2017-10-1214:00159.00160.00159.00159.0017700028155800
2017-10-1213:30159.00160.00159.00159.00365005814000
2017-10-1213:00159.00160.00159.00160.00129002058300
2017-10-1212:30159.00160.00158.00160.0045680072536300
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:00160.00161.00159.00160.0018570029711600
2017-10-1210:30161.00161.00160.00161.006780010913400
2017-10-1210:00160.00162.00160.00161.0042100067899000
2017-10-1209:30160.00161.00159.00161.0020750033207400
2017-10-1209:00160.00161.00159.00160.0035750057130800
2017-10-1115:00159.00159.00159.00159.00414006582600
2017-10-1114:30160.00160.00159.00160.008830014091400
2017-10-1114:00159.00160.00159.00160.0017680028272500
2017-10-1113:30160.00160.00159.00159.0012070019278600
2017-10-1113:00160.00161.00159.00160.0020940033509200
2017-10-1112:30160.00161.00160.00160.0010840017395900
2017-10-1112:0000
2017-10-1111:30160.00160.00160.00160.0020032000
2017-10-1111:00160.00161.00160.00160.00286004598000
2017-10-1110:30160.00161.00160.00160.00276004437100
2017-10-1110:00160.00161.00160.00160.006450010370500
2017-10-1109:30160.00161.00160.00160.0012040019276500
2017-10-1109:00162.00162.00159.00160.0053680086476400
2017-10-1015:00163.00163.00163.00163.00350005705000
2017-10-1014:30163.00164.00162.00164.0028970047223900
2017-10-1014:00162.00165.00162.00164.0035670058335900
2017-10-1013:30164.00164.00162.00163.0040580066167300
2017-10-1013:00160.00164.00159.00164.00805600130156500
2017-10-1012:30159.00160.00159.00160.00566009032400
2017-10-1012:0000
2017-10-1011:30159.00159.00159.00159.0010015900
2017-10-1011:00160.00160.00159.00159.00466007423000
2017-10-1010:30160.00161.00159.00160.008700013924000
2017-10-1010:00160.00161.00159.00160.0025900041430400
2017-10-1009:30160.00160.00159.00160.008910014175000
2017-10-1009:00160.00161.00159.00159.0050560080776800
2017-10-0615:00161.00161.00161.00161.00217003493700
2017-10-0614:30161.00162.00161.00162.0025790041716000
2017-10-0614:00162.00163.00161.00161.0013650022106700
2017-10-0613:30162.00163.00161.00162.0013210021404600
2017-10-0613:00162.00162.00161.00162.0016770027130200
2017-10-0612:30163.00163.00161.00162.0036710059458900
2017-10-0612:0000
2017-10-0611:30162.00162.00162.00162.003100502200
2017-10-0611:00162.00163.00161.00162.0018870030577100
2017-10-0610:30163.00163.00162.00162.0022220036022600
2017-10-0610:00163.00164.00162.00163.0025470041494300
2017-10-0609:30163.00164.00163.00164.00350005715600
2017-10-0609:00164.00164.00163.00164.0020420033426000
2017-10-0515:00164.00164.00164.00164.00424006953600
2017-10-0514:30164.00165.00164.00164.00300004932100
2017-10-0514:00164.00165.00164.00164.007380012103300
2017-10-0513:30165.00166.00164.00164.00300004937300
2017-10-0513:00165.00165.00164.00165.008680014320800
2017-10-0512:30165.00166.00164.00165.008320013724300
2017-10-0512:0000
2017-10-0511:30165.00165.00165.00165.0020033000
2017-10-0511:00166.00166.00165.00165.00547009028200
2017-10-0510:30165.00166.00165.00165.0011560019074400
2017-10-0510:00164.00165.00163.00165.0017120028096900
2017-10-0509:30166.00166.00163.00164.0043230070982200
2017-10-0509:00165.00167.00164.00166.0038630063726800
2017-10-0415:00167.00167.00167.00167.00547009134900
2017-10-0414:30167.00169.00166.00167.0033760056556200
2017-10-0414:00168.00168.00167.00168.0010070016878300
2017-10-0413:30168.00169.00168.00168.009870016662600
2017-10-0413:00168.00169.00168.00168.00408006857300
2017-10-0412:30169.00169.00168.00168.009660016285900
2017-10-0412:0000
2017-10-0411:30169.00169.00169.00169.00110001859000
2017-10-0411:00169.00170.00168.00170.0014240024066300
2017-10-0410:30167.00169.00167.00168.006410010759200
2017-10-0410:00168.00168.00167.00168.0034890058413100
2017-10-0409:30168.00170.00167.00168.0032190054194100
2017-10-0409:00168.00171.00168.00168.001108200187104500
2017-10-0315:00172.00172.00172.00172.0011480019745600
2017-10-0314:30167.00172.00167.00172.0043150073339300
2017-10-0314:00170.00170.00167.00167.0039220066047200
2017-10-0313:30170.00171.00169.00169.0033250056488200
2017-10-0313:00171.00172.00170.00170.0034950059774500
2017-10-0312:30171.00172.00170.00171.00692600118391400
2017-10-0312:0000
2017-10-0311:30170.00170.00170.00170.0068001156000
2017-10-0311:00171.00172.00170.00171.00822100140864500
2017-10-0310:30174.00174.00169.00171.001885900323711000
2017-10-0310:00162.00175.00162.00173.005211900889455400
2017-10-0309:30162.00164.00162.00162.0020970034254500
2017-10-0309:00163.00164.00161.00162.0047370076939700
2017-10-0215:00162.00162.00162.00162.00259004195800
2017-10-0214:30162.00164.00162.00164.0014210023100600
2017-10-0214:00162.00163.00161.00163.0014350023324900
2017-10-0213:30161.00162.00161.00162.009940016093100
2017-10-0213:00161.00162.00161.00161.00269004340700
2017-10-0212:30161.00163.00160.00161.0023870038466100
2017-10-0212:0000
2017-10-0211:30161.00161.00161.00161.0040064400
2017-10-0211:00162.00163.00160.00161.0032670052674900
2017-10-0210:30163.00163.00162.00163.00288004680600
2017-10-0210:00163.00164.00163.00163.006930011307500
2017-10-0209:30164.00165.00162.00163.0039800064794800
2017-10-0209:00165.00167.00162.00164.0044210072644100
2017-09-2915:00164.00164.00164.00164.00383006281200
2017-09-2914:30165.00167.00164.00166.0028330046860700
2017-09-2914:00164.00166.00164.00164.007530012422200
2017-09-2913:30164.00165.00164.00165.00410006743100
2017-09-2913:00165.00166.00164.00165.00484007981600
2017-09-2912:30167.00167.00164.00165.0019150031644800
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:00166.00167.00166.00166.00533008864800
2017-09-2910:30165.00166.00164.00166.007030011604500
2017-09-2910:00165.00166.00165.00165.006090010058700
2017-09-2909:30164.00167.00164.00165.0022870037901800
2017-09-2909:00167.00168.00164.00165.0052820087559900
2017-09-2815:00166.00166.00166.00166.00570009462000
2017-09-2814:30166.00168.00165.00167.0033870056505200
2017-09-2814:00166.00167.00165.00166.0010860018025000
2017-09-2813:30166.00167.00166.00166.006760011222500
2017-09-2813:00166.00168.00166.00167.0020040033431100
2017-09-2812:30167.00167.00165.00165.0030430050671700
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:00167.00167.00166.00166.0025580042468400
2017-09-2810:30165.00167.00164.00166.0016850027846300
2017-09-2810:00164.00167.00164.00165.0025310041812000
2017-09-2809:30166.00166.00164.00164.0031910052749200
2017-09-2809:00161.00168.00160.00166.00886000145734900
2017-09-2715:00159.00159.00159.00159.00235003736500
2017-09-2714:30161.00162.00159.00161.0020970033585000
2017-09-2714:00160.00162.00160.00161.0011020017748600
2017-09-2713:30159.00161.00159.00161.006820010900100
2017-09-2713:00161.00161.00159.00159.006530010427800
2017-09-2712:30161.00161.00160.00160.009720015593600
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:00161.00162.00160.00161.0014190022770200
2017-09-2710:30161.00162.00160.00161.0011260018129600
2017-09-2710:00161.00161.00160.00161.007050011324300
2017-09-2709:30160.00162.00160.00161.0019280031064300
2017-09-2709:00156.00160.00156.00160.0049780078646700
2017-09-2615:00158.00158.00158.00158.00237003744600
2017-09-2614:30157.00159.00156.00158.0036460057293100
2017-09-2614:00158.00159.00157.00157.0017410027497800
2017-09-2613:30158.00159.00158.00158.00177002798400
2017-09-2613:00159.00160.00159.00159.006610010511600
2017-09-2612:30159.00160.00158.00159.008470013467100
2017-09-2612:0000
2017-09-2611:30159.00159.00159.00159.0020031800
2017-09-2611:00159.00159.00158.00159.00472007504600
2017-09-2610:30159.00160.00158.00159.007430011780300
2017-09-2610:00159.00159.00158.00159.0023420037097000
2017-09-2609:30158.00160.00158.00159.00557008850200
2017-09-2609:00160.00160.00158.00158.0026280041773500
2017-09-2515:00160.00160.00160.00160.00175002800000
2017-09-2514:30160.00161.00159.00160.0015590024934500
2017-09-2514:00160.00161.00160.00160.0011690018709200
2017-09-2513:30160.00161.00160.00160.00203003248100
2017-09-2513:00160.00161.00160.00160.00190003043700
2017-09-2512:30161.00162.00160.00161.0014510023330000
2017-09-2512:0000
2017-09-2511:30161.00161.00161.00161.0010016100
2017-09-2511:00161.00162.00160.00161.00492007914100
2017-09-2510:30161.00162.00161.00161.0012310019840700
2017-09-2510:00160.00162.00159.00161.0011710018849800
2017-09-2509:30160.00161.00159.00160.0024340038942400
2017-09-2509:00161.00162.00159.00160.0049760079914700
2017-09-2215:00160.00160.00160.00160.00444007104000
2017-09-2214:30159.00161.00158.00161.0043790069760600
2017-09-2214:00158.00159.00157.00158.0026420041714900
2017-09-2213:30158.00158.00157.00158.0019180030271900
2017-09-2213:00159.00160.00157.00158.0050240079435300
2017-09-2212:30162.00162.00158.00159.001200800192291800
2017-09-2212:0000
2017-09-2211:30163.00163.00163.00163.002000326000
2017-09-2211:00163.00164.00162.00162.0012390020176000
2017-09-2210:30162.00163.00161.00162.0017730028748900
2017-09-2210:00162.00163.00161.00162.0026860043436500
2017-09-2209:30167.00167.00162.00163.00667600109242900
2017-09-2209:00168.00168.00166.00167.0033590056262600
2017-09-2115:00166.00166.00166.00166.006250010375000
2017-09-2114:30166.00167.00166.00167.0013460022432600
2017-09-2114:00166.00168.00166.00167.0013930023245300
2017-09-2113:30167.00167.00166.00166.0034120056833000
2017-09-2113:00167.00168.00167.00167.00481008064000
2017-09-2112:30169.00170.00167.00167.0026210044087000
2017-09-2112:0000
2017-09-2111:30169.00169.00169.00169.002100354900
2017-09-2111:00169.00170.00168.00170.0024380041254600
2017-09-2110:30170.00170.00167.00169.0043280072901600
2017-09-2110:00168.00171.00167.00169.0049410083757700
2017-09-2109:30166.00169.00166.00168.0035420059227300
2017-09-2109:00167.00168.00166.00166.00626300104330000
2017-09-2015:00166.00166.00166.00166.0010160016865600
2017-09-2014:30165.00168.00165.00167.0042060070104000
2017-09-2014:00167.00167.00165.00166.0026880044619500
2017-09-2013:30168.00168.00166.00166.0015670026106600
2017-09-2013:00166.00168.00166.00168.0021760036270400
2017-09-2012:30168.00169.00166.00166.0036770061518700
2017-09-2012:0000
2017-09-2011:30168.00168.00168.00168.001100184800
2017-09-2011:00168.00169.00167.00168.0022030037024900
2017-09-2010:30171.00172.00167.00169.00664900112190100
2017-09-2010:00169.00173.00168.00172.00686900117004900
2017-09-2009:30171.00171.00167.00169.001360200229202600
2017-09-2009:00174.00174.00170.00170.001258200216071500
2017-09-1915:00175.00175.00175.00175.006730011777500
2017-09-1914:30177.00177.00174.00177.00603100105891000
2017-09-1914:00176.00178.00175.00178.0018300032354900
2017-09-1913:30177.00178.00175.00176.0056460099464300
2017-09-1913:00177.00179.00177.00177.0018840033497300
2017-09-1912:30179.00180.00177.00178.0033410059458100
2017-09-1912:0000
2017-09-1911:30179.00179.00179.00179.005400966600
2017-09-1911:00179.00180.00179.00180.0011590020747900
2017-09-1910:30180.00181.00178.00179.0031790057008500
2017-09-1910:00181.00181.00178.00180.0039810071487600
2017-09-1909:30178.00182.00177.00181.0040270072253400
2017-09-1909:00181.00181.00177.00178.001025200183811400
2017-09-1515:00178.00178.00178.00178.0018850033553000
2017-09-1514:30176.00180.00176.00180.001401600250022700
2017-09-1514:00180.00181.00176.00176.001764800314096500
2017-09-1513:30181.00182.00180.00180.0023540042579400
2017-09-1513:00181.00182.00180.00181.0041250074814900
2017-09-1512:30181.00183.00180.00181.0053260096608400
2017-09-1512:0000
2017-09-1511:30182.00182.00182.00182.005100928200
2017-09-1511:00182.00182.00180.00181.0040220072766400
2017-09-1510:30183.00186.00181.00181.001122500206157000
2017-09-1510:00180.00184.00179.00183.001036600188079700
2017-09-1509:30186.00187.00179.00180.002039800371285300
2017-09-1509:00177.00190.00177.00186.004109100755508800

   ※ 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