[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 
2017-06-2815:00246.00246.00246.00246.00557300137095800
2017-06-2814:30254.00262.00236.00247.00191953004817124600
2017-06-2814:00252.00262.00248.00254.00155494003956373100
2017-06-2813:30245.00259.00242.00251.00191367004819523400
2017-06-2813:00238.00248.00236.00244.00103193002497730300
2017-06-2812:30239.00241.00231.00238.00168129003968364000
2017-06-2812:0000
2017-06-2811:30247.00247.00247.00247.007740019117800
2017-06-2811:00226.00260.00223.00247.00360409008704030200
2017-06-2810:30216.00228.00215.00225.00151445003361796500
2017-06-2810:00215.00216.00211.00216.002380700507510800
2017-06-2809:30214.00217.00207.00214.0048107001017560400
2017-06-2809:00210.00223.00209.00214.00153115003291353900
2017-06-2715:00215.00215.00215.00215.00748200160863000
2017-06-2714:30215.00220.00208.00214.0094488002022280200
2017-06-2714:00212.00220.00211.00215.0059622001283493300
2017-06-2713:30218.00223.00207.00213.0087463001874834800
2017-06-2713:00223.00226.00214.00217.0078270001713966600
2017-06-2712:30223.00225.00211.00223.00217713004765776300
2017-06-2712:0000
2017-06-2711:30221.00221.00221.00221.009940021967400
2017-06-2711:00205.00222.00204.00221.00184529003907435200
2017-06-2710:30190.00206.00189.00205.00110552002213264700
2017-06-2710:00190.00191.00188.00190.00845100159950400
2017-06-2709:30192.00194.00188.00190.002230000425643900
2017-06-2709:00187.00196.00184.00192.0056534001071316700
2017-06-2615:00192.00192.00192.00192.0032690062764800
2017-06-2614:30189.00192.00182.00191.004986700932488100
2017-06-2614:00192.00196.00185.00188.0062191001190633700
2017-06-2613:30189.00195.00188.00192.003572200687229100
2017-06-2613:00190.00191.00184.00188.001760600329907300
2017-06-2612:30189.00191.00184.00190.003279100615375100
2017-06-2612:0000
2017-06-2611:30191.00191.00191.00191.00380007258000
2017-06-2611:00195.00196.00188.00191.0058501001125593500
2017-06-2610:30182.00196.00180.00195.0082713001569019600
2017-06-2610:00183.00191.00180.00182.0083469001546358300
2017-06-2609:30171.00185.00170.00183.005599500998936900
2017-06-2609:00169.00175.00168.00171.004520000772969200
2017-06-2315:00170.00170.00170.00170.0058300099110000
2017-06-2314:30174.00175.00166.00169.005692500969340300
2017-06-2314:00174.00175.00169.00174.004352000748261500
2017-06-2313:30178.00182.00172.00174.005448500961024000
2017-06-2313:00189.00191.00175.00178.0077215001405615000
2017-06-2312:30193.00197.00188.00189.004717700911242100
2017-06-2312:0000
2017-06-2311:30191.00191.00191.00191.00100001910000
2017-06-2311:00190.00193.00186.00190.003578700678757800
2017-06-2310:30191.00198.00190.00190.003586200693838600
2017-06-2310:00193.00196.00188.00191.0078655001507085700
2017-06-2309:30199.00203.00190.00193.00164078003225826700
2017-06-2309:00208.00218.00198.00200.00298849006197489400
2017-06-2215:00185.00185.00185.00185.0024570045454500
2017-06-2214:30194.00196.00181.00187.00153548002949005000
2017-06-2214:00191.00196.00188.00195.00104892002026822300
2017-06-2213:30182.00192.00182.00191.00120402002260612300
2017-06-2213:00182.00185.00176.00183.0078024001408484800
2017-06-2212:30187.00190.00176.00181.00164952003026879100
2017-06-2212:0000
2017-06-2211:30167.00167.00167.00167.00387006462900
2017-06-2211:00163.00172.00161.00168.005367100899580300
2017-06-2210:30167.00168.00159.00163.004758500775826900
2017-06-2210:00157.00167.00156.00167.005094600816918600
2017-06-2209:30150.00158.00150.00157.003228000497670700
2017-06-2209:00147.00151.00146.00150.001020700151874000
2017-06-2115:00146.00146.00146.00146.00134001956400
2017-06-2114:30147.00148.00146.00147.0020330029878100
2017-06-2114:00146.00148.00146.00147.0023610034605200
2017-06-2113:30147.00147.00146.00146.00153002234400
2017-06-2113:00147.00147.00146.00147.00290004234700
2017-06-2112:30146.00147.00146.00147.007360010748000
2017-06-2112:0000
2017-06-2111:30146.00146.00146.00146.0010014600
2017-06-2111:00147.00147.00146.00146.0079001158100
2017-06-2110:30146.00147.00145.00146.00222003238600
2017-06-2110:00146.00147.00145.00145.0013480019679800
2017-06-2109:30145.00147.00145.00146.009270013522000
2017-06-2109:00145.00146.00145.00145.0023670034344300
2017-06-2015:00146.00146.00146.00146.00131001912600
2017-06-2014:30147.00147.00145.00146.0010210014896300
2017-06-2014:00146.00147.00145.00146.00547007976600
2017-06-2013:30146.00146.00145.00146.00426006218100
2017-06-2013:00145.00146.00145.00146.00460006692800
2017-06-2012:30146.00146.00145.00146.0022440032753200
2017-06-2012:0000
2017-06-2011:30146.00146.00146.00146.0030043800
2017-06-2011:00146.00147.00146.00146.0012430018168100
2017-06-2010:30147.00147.00146.00146.00121001769800
2017-06-2010:00147.00147.00146.00147.0077001127200
2017-06-2009:30147.00147.00146.00146.0010880015988700
2017-06-2009:00147.00148.00146.00147.00679000100101900
2017-06-1915:00145.00145.00145.00145.00339004915500
2017-06-1914:30145.00147.00145.00146.0040520059149500
2017-06-1914:00145.00146.00145.00145.00502007280000
2017-06-1913:30145.00146.00145.00145.00384005568100
2017-06-1913:00144.00146.00144.00146.00568008222600
2017-06-1912:30144.00145.00144.00144.0013100018988300
2017-06-1912:0000
2017-06-1911:30144.00144.00144.00144.0050072000
2017-06-1911:00144.00145.00144.00144.00484006974000
2017-06-1910:30145.00146.00144.00144.009990014484600
2017-06-1910:00145.00146.00144.00145.00287004163300
2017-06-1909:30144.00146.00144.00145.0027730040254300
2017-06-1909:00143.00145.00143.00144.0030690044260800
2017-06-1615:00144.00144.00144.00144.00216003110400
2017-06-1614:30144.00145.00144.00144.007780011223300
2017-06-1614:00145.00145.00144.00144.006980010118200
2017-06-1613:30144.00145.00144.00145.00652009393600
2017-06-1613:00143.00144.00143.00144.007070010176100
2017-06-1612:30144.00144.00143.00143.00322004632700
2017-06-1612:0000
2017-06-1611:30143.00143.00143.00143.0050071500
2017-06-1611:00144.00144.00143.00143.00209002994100
2017-06-1610:30144.00144.00143.00144.0010910015693700
2017-06-1610:00143.00144.00143.00144.00224003203700
2017-06-1609:30143.00144.00143.00143.00119001706000
2017-06-1609:00143.00145.00143.00143.0027310039275700
2017-06-1515:00143.00143.00143.00143.00361005162300
2017-06-1514:30143.00143.00142.00142.0019420027653100
2017-06-1514:00143.00144.00142.00143.0011750016798900
2017-06-1513:30144.00144.00143.00143.009360013390200
2017-06-1513:00143.00143.00142.00143.007600010863400
2017-06-1512:30143.00144.00142.00143.0030980044299000
2017-06-1512:0000
2017-06-1511:30144.00144.00144.00144.00900129600
2017-06-1511:00143.00144.00142.00144.008060011536800
2017-06-1510:30143.00144.00142.00143.0020410029178100
2017-06-1510:00144.00144.00143.00143.00547007839700
2017-06-1509:30143.00144.00143.00144.0015910022858500
2017-06-1509:00142.00144.00142.00143.0040390057492300
2017-06-1415:00145.00145.00145.00145.00368005336000
2017-06-1414:30145.00145.00144.00145.009340013483900
2017-06-1414:00144.00145.00144.00145.00548007920600
2017-06-1413:30145.00145.00144.00145.00244003521700
2017-06-1413:00145.00146.00144.00145.0021800031481500
2017-06-1412:30146.00146.00145.00146.008390012182600
2017-06-1412:0000
2017-06-1411:30146.00146.00146.00146.001000146000
2017-06-1411:00145.00146.00144.00146.0024840035991500
2017-06-1410:30144.00145.00144.00145.0018510026820100
2017-06-1410:00145.00145.00144.00145.0031550045694600
2017-06-1409:30147.00147.00144.00145.0048410070422600
2017-06-1409:00146.00147.00145.00146.0051530075247600
2017-06-1315:00145.00145.00145.00145.00309004480500
2017-06-1314:30148.00149.00144.00146.002116100308503800
2017-06-1314:00150.00150.00148.00148.0044250066059000
2017-06-1313:30151.00151.00150.00150.007150010781300
2017-06-1313:00151.00152.00150.00151.0034670052441700
2017-06-1312:30154.00155.00151.00151.00658300100854400
2017-06-1312:0000
2017-06-1311:30153.00153.00153.00153.0010015300
2017-06-1311:00149.00153.00148.00153.00796900120393200
2017-06-1310:30149.00149.00148.00149.00660009831000
2017-06-1310:00149.00150.00149.00149.0011830017626800
2017-06-1309:30149.00150.00148.00149.0012780019065500
2017-06-1309:00148.00149.00148.00149.0013660020229200
2017-06-1215:00148.00148.00148.00148.00195002886000
2017-06-1214:30148.00149.00147.00148.0035100051991300
2017-06-1214:00149.00150.00148.00149.0027820041564100
2017-06-1213:30150.00150.00149.00149.00244003655400
2017-06-1213:00150.00150.00149.00150.0018010027001200
2017-06-1212:30149.00150.00149.00149.007320010907500
2017-06-1212:0000
2017-06-1211:3000
2017-06-1211:00149.00150.00149.00149.0013150019611500
2017-06-1210:30149.00150.00148.00150.0021560032204500
2017-06-1210:00148.00149.00148.00149.0011560017204100
2017-06-1209:30150.00151.00147.00148.0055420082149100
2017-06-1209:00150.00151.00147.00151.00932200139179200
2017-06-0915:00152.00152.00152.00152.00605009196000
2017-06-0914:30149.00152.00149.00151.00854600128913700
2017-06-0914:00150.00150.00149.00149.00648009680000
2017-06-0913:30151.00151.00149.00150.0020840031250100
2017-06-0913:00151.00151.00150.00151.00664900100160900
2017-06-0912:30150.00151.00149.00150.00671800100710700
2017-06-0912:0000
2017-06-0911:30150.00150.00150.00150.0010015000
2017-06-0911:00146.00150.00146.00149.0065520097317300
2017-06-0910:30146.00147.00146.00146.00166002426800
2017-06-0910:00146.00147.00146.00146.00253003694000
2017-06-0909:30146.00147.00145.00147.0018730027273300
2017-06-0909:00146.00147.00145.00147.0015930023253400
2017-06-0815:00145.00145.00145.00145.00323004683500
2017-06-0814:30146.00146.00145.00145.008830012877400
2017-06-0814:00146.00146.00145.00146.0012090017640400
2017-06-0813:30145.00146.00145.00146.007750011252600
2017-06-0813:00147.00147.00145.00146.0014060020495500
2017-06-0812:30146.00147.00146.00147.00536007831900
2017-06-0812:0000
2017-06-0811:30147.00147.00147.00147.00159002337300
2017-06-0811:00147.00147.00146.00147.009220013530600
2017-06-0810:30147.00148.00146.00147.0010660015618500
2017-06-0810:00147.00147.00146.00147.00428006271200
2017-06-0809:30147.00147.00146.00146.00228003342200
2017-06-0809:00147.00147.00145.00146.0019800028970300
2017-06-0715:00146.00146.00146.00146.00192002803200
2017-06-0714:30146.00147.00146.00147.00519007581300
2017-06-0714:00147.00147.00146.00146.00682009960500
2017-06-0713:30147.00147.00146.00147.00226003305600
2017-06-0713:00146.00147.00145.00147.00543007927900
2017-06-0712:30147.00147.00146.00146.0011620016991200
2017-06-0712:0000
2017-06-0711:30147.00147.00147.00147.005000735000
2017-06-0711:00147.00148.00146.00147.0012660018583900
2017-06-0710:30145.00147.00144.00147.0039670057941900
2017-06-0710:00146.00146.00145.00145.0019970028967800
2017-06-0709:30145.00147.00145.00145.00498007259000
2017-06-0709:00146.00146.00145.00145.0014650021348700
2017-06-0615:00146.00146.00146.00146.00309004511400
2017-06-0614:30147.00147.00146.00147.008560012545100
2017-06-0614:00147.00148.00147.00147.0010180014972700
2017-06-0613:30147.00147.00146.00146.00129001894700
2017-06-0613:00147.00147.00146.00147.00168002456000
2017-06-0612:30147.00148.00146.00147.0024210035540800
2017-06-0612:0000
2017-06-0611:30147.00147.00147.00147.0010014700
2017-06-0611:00147.00147.00146.00146.00496007247700
2017-06-0610:30148.00148.00146.00146.008050011830900
2017-06-0610:00146.00148.00146.00148.0012950019007300
2017-06-0609:30147.00148.00146.00147.0025200036989600
2017-06-0609:00149.00150.00147.00147.0019520029000800
2017-06-0515:00149.00149.00149.00149.00296004410400
2017-06-0514:30149.00149.00148.00149.00208003091000
2017-06-0514:00149.00149.00148.00149.00351005212900
2017-06-0513:30149.00150.00148.00149.00465006922600
2017-06-0513:00149.00150.00148.00149.0013820020563600
2017-06-0512:30148.00149.00148.00149.00494007337800
2017-06-0512:0000
2017-06-0511:30148.00148.00148.00148.0030044400
2017-06-0511:00148.00149.00147.00148.007370010915500
2017-06-0510:30148.00148.00147.00148.00345005105300
2017-06-0510:00147.00148.00147.00148.00332004911500
2017-06-0509:30148.00148.00147.00147.00439006484600
2017-06-0509:00147.00148.00147.00148.0015330022604000
2017-06-0215:00148.00148.00148.00148.00505007474000
2017-06-0214:30148.00148.00147.00147.00388005724300
2017-06-0214:00148.00148.00147.00148.00268003946800
2017-06-0213:30148.00148.00147.00148.0010180015065100
2017-06-0213:00148.00148.00147.00147.00120001768800
2017-06-0212:30148.00148.00147.00147.008820013031400
2017-06-0212:0000
2017-06-0211:3000
2017-06-0211:00147.00148.00147.00148.0011010016270600
2017-06-0210:30147.00148.00147.00147.00325004804800
2017-06-0210:00147.00148.00146.00147.0024430035926200
2017-06-0209:30148.00148.00147.00148.00589008711000
2017-06-0209:00147.00149.00147.00148.0043660064536000
2017-06-0115:00146.00146.00146.00146.009480013840800
2017-06-0114:30146.00147.00146.00147.007630011199600
2017-06-0114:00147.00147.00146.00147.0021090030972300
2017-06-0113:30148.00149.00146.00147.00807600118832100
2017-06-0113:00148.00149.00148.00148.0013480020074800
2017-06-0112:30149.00149.00148.00149.008280012287300
2017-06-0112:0000
2017-06-0111:3000
2017-06-0111:00149.00150.00148.00148.008190012198600
2017-06-0110:30149.00150.00149.00149.00321004786800
2017-06-0110:00149.00150.00149.00149.009380014019900
2017-06-0109:30149.00150.00149.00149.0015070022560800
2017-06-0109:00148.00150.00148.00149.0019500029039300
2017-05-3115:00149.00149.00149.00149.00349005200100
2017-05-3114:30148.00150.00148.00150.0013380019934900
2017-05-3114:00148.00149.00148.00148.00340005056400
2017-05-3113:30149.00149.00148.00148.0011240016740000
2017-05-3113:00148.00149.00147.00148.0013750020356500
2017-05-3112:30149.00150.00147.00147.0058160086241800
2017-05-3112:0000
2017-05-3111:30149.00149.00149.00149.0070001043000
2017-05-3111:00149.00150.00149.00149.0011010016424400
2017-05-3110:30150.00151.00149.00150.0022050033071100
2017-05-3110:00149.00151.00149.00151.0018480027640000
2017-05-3109:30151.00151.00149.00149.0019000028488200
2017-05-3109:00151.00153.00149.00150.00853100128269200
2017-05-3015:00152.00152.00152.00152.008330012661600
2017-05-3014:30153.00153.00152.00152.009840014997800
2017-05-3014:00154.00154.00152.00153.008330012746300
2017-05-3013:30153.00154.00152.00154.0010690016351900
2017-05-3013:00153.00153.00152.00153.008800013452800
2017-05-3012:30153.00153.00152.00153.0011220017161100
2017-05-3012:0000
2017-05-3011:30153.00153.00153.00153.0010015300
2017-05-3011:00152.00153.00152.00153.00628009557000
2017-05-3010:30152.00153.00150.00152.0050650076655400
2017-05-3010:00155.00155.00150.00152.00890300135413600
2017-05-3009:30155.00156.00155.00155.0010470016258000
2017-05-3009:00157.00157.00154.00155.001265300196025600
2017-05-2915:00157.00157.00157.00157.008000012560000
2017-05-2914:30157.00158.00156.00156.0057730090684800
2017-05-2914:00159.00159.00157.00157.0054220085377100
2017-05-2913:30159.00160.00158.00158.0017490027695800
2017-05-2913:00161.00161.00159.00159.0029710047607400
2017-05-2912:30158.00162.00157.00161.00753200120040800
2017-05-2912:0000
2017-05-2911:30158.00158.00158.00158.001000158000
2017-05-2911:00158.00159.00157.00158.0020050031682400
2017-05-2910:30157.00159.00157.00158.0023190036561000
2017-05-2910:00158.00158.00157.00158.0033330052551800
2017-05-2909:30159.00160.00158.00159.0025150039942100
2017-05-2909:00155.00160.00155.00159.00891300140356400
2017-05-2615:00156.00156.00156.00156.00631009843600
2017-05-2614:30156.00157.00156.00157.0030100047098300
2017-05-2614:00158.00158.00155.00156.0043510068047300
2017-05-2613:30157.00159.00156.00157.0023120036442600
2017-05-2613:00159.00159.00156.00158.0063290099507200
2017-05-2612:30159.00160.00158.00160.0017520027818700
2017-05-2612:0000
2017-05-2611:30159.00159.00159.00159.0070001113000
2017-05-2611:00160.00160.00159.00160.0016400026129800
2017-05-2610:30158.00161.00158.00160.0042430067795000
2017-05-2610:00159.00160.00157.00158.0037050058651700
2017-05-2609:30160.00162.00157.00159.001028700164006500
2017-05-2609:00165.00166.00158.00160.002444600396075600
2017-05-2515:00164.00164.00164.00164.006450010578000
2017-05-2514:30165.00166.00161.00164.002350200383634000
2017-05-2514:00167.00170.00165.00166.001408600235684100
2017-05-2513:30170.00171.00166.00168.002054500345089400
2017-05-2513:00168.00174.00166.00170.0061274001042799800
2017-05-2512:30158.00168.00157.00167.002958700481543600
2017-05-2512:0000
2017-05-2511:30158.00158.00158.00158.002000316000
2017-05-2511:00154.00160.00154.00159.001911200301037800
2017-05-2510:30153.00155.00151.00154.00769300117757000
2017-05-2510:00149.00153.00148.00153.001237400186819200
2017-05-2509:30149.00149.00148.00149.00406006030900
2017-05-2509:00148.00151.00148.00149.0043030064079100

   ※ 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