[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 
2017-08-2215:00161.00161.00161.00161.0015460024890600
2017-08-2214:30160.00162.00158.00161.001219300195292300
2017-08-2214:00160.00161.00159.00161.0051830082891700
2017-08-2213:30165.00167.00158.00160.003154600508640400
2017-08-2213:00165.00167.00164.00166.001196700198462700
2017-08-2212:30164.00166.00164.00165.00752900123845100
2017-08-2212:0000
2017-08-2211:30166.00166.00166.00166.00147002440200
2017-08-2211:00167.00167.00164.00166.001074600177833100
2017-08-2210:30167.00169.00166.00166.001004400167790600
2017-08-2210:00167.00167.00163.00166.001831000302737900
2017-08-2209:30168.00169.00163.00167.004052100669809300
2017-08-2209:00161.00175.00160.00168.00130024002189618200
2017-08-2115:00152.00152.00152.00152.00577008770400
2017-08-2114:30151.00154.00151.00153.0054050082247900
2017-08-2114:00150.00152.00150.00152.0025630038702400
2017-08-2113:30150.00151.00149.00151.0022400033625500
2017-08-2113:00151.00152.00149.00149.0034910052459600
2017-08-2112:30150.00151.00150.00151.0047310071148400
2017-08-2112:0000
2017-08-2111:3000
2017-08-2111:00151.00152.00150.00150.0035310053196500
2017-08-2110:30151.00152.00150.00151.0047880072154200
2017-08-2110:00152.00153.00151.00151.0032920049944100
2017-08-2109:30151.00153.00151.00152.0056820086324000
2017-08-2109:00154.00154.00151.00152.001068200163178900
2017-08-1815:00153.00153.00153.00153.00573008766900
2017-08-1814:30153.00154.00153.00154.0021970033709600
2017-08-1814:00153.00154.00152.00153.0014290021853400
2017-08-1813:30153.00153.00152.00153.0025260038568700
2017-08-1813:00153.00153.00152.00152.0010190015572700
2017-08-1812:30154.00154.00152.00152.0014830022685300
2017-08-1812:0000
2017-08-1811:30153.00153.00153.00153.00311004758300
2017-08-1811:00154.00155.00152.00153.0061290093963100
2017-08-1810:30154.00155.00153.00154.0021530033148800
2017-08-1810:00156.00157.00154.00154.0030380047211600
2017-08-1809:30155.00156.00154.00156.0037130057547700
2017-08-1809:00153.00155.00151.00154.001422200217699400
2017-08-1715:00158.00158.00158.00158.007840012387200
2017-08-1714:30157.00157.00156.00157.0032350050749400
2017-08-1714:00157.00157.00156.00156.0036240056876200
2017-08-1713:30156.00157.00156.00157.0027080042502200
2017-08-1713:00156.00158.00156.00157.0042290066382900
2017-08-1712:30158.00158.00156.00156.00798500125458700
2017-08-1712:0000
2017-08-1711:30158.00158.00158.00158.002000316000
2017-08-1711:00158.00158.00157.00158.0039510062404400
2017-08-1710:30158.00159.00157.00158.0026990042627900
2017-08-1710:00159.00160.00156.00158.001049800166052500
2017-08-1709:30159.00160.00159.00160.0018960030307800
2017-08-1709:00160.00161.00158.00159.001368800218427800
2017-08-1615:00162.00162.00162.00162.00373006042600
2017-08-1614:30161.00163.00160.00162.0030800049833800
2017-08-1614:00162.00163.00160.00161.0028950046688700
2017-08-1613:30160.00162.00160.00162.0026710043076000
2017-08-1613:00159.00161.00159.00161.0012030019243900
2017-08-1612:30160.00161.00159.00159.0034920055874900
2017-08-1612:0000
2017-08-1611:30160.00160.00160.00160.002600416000
2017-08-1611:00159.00161.00159.00160.0027850044538100
2017-08-1610:30160.00160.00158.00159.0020020031832100
2017-08-1610:00161.00161.00159.00160.0014690023434600
2017-08-1609:30158.00161.00158.00161.0040700064807800
2017-08-1609:00159.00161.00156.00158.001244900197018100
2017-08-1515:00159.00159.00159.00159.006430010223700
2017-08-1514:30161.00161.00159.00160.0039910063832200
2017-08-1514:00161.00161.00160.00161.008200013182400
2017-08-1513:30160.00161.00160.00161.00298004773000
2017-08-1513:00160.00161.00159.00161.0026930042913200
2017-08-1512:30160.00160.00158.00160.0035260056153400
2017-08-1512:0000
2017-08-1511:30160.00160.00160.00160.0010460016736000
2017-08-1511:00160.00161.00160.00161.0010310016528300
2017-08-1510:30160.00160.00159.00160.009690015498400
2017-08-1510:00162.00162.00159.00159.0025730041249200
2017-08-1509:30162.00164.00160.00162.0043010069792500
2017-08-1509:00159.00165.00159.00162.001228200198268200
2017-08-1415:00158.00158.00158.00158.00558008816400
2017-08-1414:30158.00159.00157.00159.0029680046949100
2017-08-1414:00159.00159.00158.00158.0013440021244000
2017-08-1413:30158.00159.00158.00158.0016300025766900
2017-08-1413:00159.00160.00157.00158.0031480049851100
2017-08-1412:30158.00159.00157.00159.0017910028330900
2017-08-1412:0000
2017-08-1411:30158.00158.00158.00158.00700110600
2017-08-1411:00156.00158.00156.00158.008540013422000
2017-08-1410:30155.00158.00155.00157.0030620047967800
2017-08-1410:00156.00156.00155.00155.008230012802100
2017-08-1409:30156.00157.00154.00155.00840000130040200
2017-08-1409:00155.00160.00153.00156.001799200280821800
2017-08-1015:00170.00170.00170.00170.0012350020995000
2017-08-1014:30169.00171.00168.00170.0052910089625200
2017-08-1014:00171.00171.00168.00169.0041040069559500
2017-08-1013:30169.00171.00168.00171.0027050045798100
2017-08-1013:00170.00170.00167.00168.0031340052627200
2017-08-1012:30170.00171.00167.00169.00638700107915100
2017-08-1012:0000
2017-08-1011:30170.00170.00170.00170.004000680000
2017-08-1011:00173.00173.00170.00170.00595100101843000
2017-08-1010:30172.00173.00171.00173.00796000137335600
2017-08-1010:00173.00174.00170.00172.001192600204918800
2017-08-1009:30175.00178.00172.00173.001577300275473900
2017-08-1009:00167.00184.00165.00175.0073010001295158900
2017-08-0915:00162.00162.00162.00162.00354005734800
2017-08-0914:30161.00163.00161.00162.0023800038545300
2017-08-0914:00161.00162.00161.00162.0011520018562400
2017-08-0913:30160.00162.00160.00161.0023600037997200
2017-08-0913:00160.00161.00159.00160.0027160043525500
2017-08-0912:30161.00161.00158.00160.0046890074850500
2017-08-0912:0000
2017-08-0911:30160.00160.00160.00160.003100496000
2017-08-0911:00161.00162.00160.00160.0048770078204100
2017-08-0910:30162.00163.00160.00161.0030820049702700
2017-08-0910:00162.00163.00160.00161.00852800137659100
2017-08-0909:30164.00165.00161.00162.00631200102718300
2017-08-0909:00169.00169.00164.00164.00662600110317700
2017-08-0815:00169.00169.00169.00169.0011170018877300
2017-08-0814:30168.00169.00166.00169.0037600063036700
2017-08-0814:00168.00168.00166.00167.0024360040675200
2017-08-0813:30166.00168.00166.00168.0017620029432600
2017-08-0813:00166.00167.00166.00166.0018180030178900
2017-08-0812:30166.00167.00165.00167.0024770041179800
2017-08-0812:0000
2017-08-0811:30166.00166.00166.00166.004000664000
2017-08-0811:00167.00168.00166.00167.0012950021623100
2017-08-0810:30169.00170.00166.00167.0037670062998700
2017-08-0810:00170.00171.00168.00169.0024980042311800
2017-08-0809:30167.00172.00167.00170.00727200123476400
2017-08-0809:00165.00167.00164.00167.00876900144992100
2017-08-0715:00168.00168.00168.00168.007820013137600
2017-08-0714:30168.00168.00167.00167.0029630049564500
2017-08-0714:00168.00169.00167.00168.0019410032595900
2017-08-0713:30169.00170.00167.00168.0045520076538300
2017-08-0713:00169.00170.00169.00169.006020010199200
2017-08-0712:30168.00170.00168.00170.0030580051646700
2017-08-0712:0000
2017-08-0711:30168.00168.00168.00168.001800302400
2017-08-0711:00169.00170.00167.00169.00622900104683000
2017-08-0710:30170.00171.00168.00168.0035620060398800
2017-08-0710:00172.00173.00170.00170.0038120065184800
2017-08-0709:30172.00173.00171.00172.0019240033070800
2017-08-0709:00173.00174.00170.00172.00824600141602700
2017-08-0415:00174.00174.00174.00174.0010050017487000
2017-08-0414:30172.00174.00171.00174.0037620064823500
2017-08-0414:00171.00173.00170.00172.0040140068909000
2017-08-0413:30172.00172.00171.00171.0031400053819900
2017-08-0413:00172.00174.00172.00172.0020820035867600
2017-08-0412:30173.00174.00171.00172.0030140052017900
2017-08-0412:0000
2017-08-0411:30174.00174.00174.00174.004300748200
2017-08-0411:00174.00175.00173.00174.0019320033573200
2017-08-0410:30172.00175.00172.00174.0020420035462600
2017-08-0410:00173.00174.00171.00173.0020870036011500
2017-08-0409:30175.00176.00172.00173.00765200132943200
2017-08-0409:00172.00177.00167.00175.002389000412068200
2017-08-0315:00172.00172.00172.00172.0021460036911200
2017-08-0314:30171.00172.00169.00172.001197200204310900
2017-08-0314:00171.00172.00171.00171.0019340033182600
2017-08-0313:30173.00173.00171.00171.0028340048846500
2017-08-0313:00171.00173.00171.00173.0033570057688400
2017-08-0312:30173.00174.00171.00172.0038690066814900
2017-08-0312:0000
2017-08-0311:30173.00173.00173.00173.003300570900
2017-08-0311:00173.00174.00169.00173.001649400282229800
2017-08-0310:30175.00176.00170.00173.001776500305117200
2017-08-0310:00179.00179.00173.00175.001796500314069300
2017-08-0309:30181.00181.00178.00179.00983100176090500
2017-08-0309:00184.00185.00180.00181.001293200236784300
2017-08-0215:00184.00184.00184.00184.0015840029145600
2017-08-0214:30183.00185.00182.00184.0052950097093200
2017-08-0214:00185.00186.00183.00183.00604900111229900
2017-08-0213:30185.00185.00184.00185.0025360046828300
2017-08-0213:00186.00187.00184.00184.0048430089521700
2017-08-0212:30184.00186.00183.00186.00648600119903000
2017-08-0212:0000
2017-08-0211:30184.00184.00184.00184.00442008132800
2017-08-0211:00182.00184.00181.00183.0046840085406400
2017-08-0210:30182.00182.00180.00181.0043600078884700
2017-08-0210:00184.00184.00181.00182.00776700141308000
2017-08-0209:30183.00184.00180.00183.001321900240797800
2017-08-0209:00184.00191.00182.00182.0054770001020150700
2017-08-0115:00177.00177.00177.00177.0033390059100300
2017-08-0114:30179.00180.00176.00179.002670900474530400
2017-08-0114:00183.00183.00178.00179.001568200282512000
2017-08-0113:30184.00186.00182.00183.00624400114502200
2017-08-0113:00183.00186.00183.00185.0045490084049600
2017-08-0112:30184.00186.00182.00184.001157100212184500
2017-08-0112:0000
2017-08-0111:30183.00183.00183.00183.00374006844200
2017-08-0111:00184.00185.00183.00183.00547700100897100
2017-08-0110:30184.00187.00183.00184.00885200164112800
2017-08-0110:00188.00190.00183.00185.001921400356146300
2017-08-0109:30186.00192.00185.00189.003041700573137400
2017-08-0109:00184.00191.00181.00185.0098369001822216200
2017-07-3115:00215.00215.00215.00215.0024160051944000
2017-07-3114:30218.00220.00216.00216.00669600145452500
2017-07-3114:00219.00219.00216.00218.0029730064748100
2017-07-3113:30219.00220.00218.00220.0019280042191100
2017-07-3113:00220.00221.00218.00219.0030360066590000
2017-07-3112:30219.00223.00219.00220.0039980088332500
2017-07-3112:0000
2017-07-3111:30219.00219.00219.00219.0049001073100
2017-07-3111:00220.00220.00216.00220.0042570092930800
2017-07-3110:30223.00224.00219.00220.0040060088857600
2017-07-3110:00221.00225.00217.00224.00793600176033700
2017-07-3109:30222.00223.00214.00221.001151500250914900
2017-07-3109:00215.00228.00209.00223.004525800984543100
2017-07-2815:00219.00219.00219.00219.0024940054618600
2017-07-2814:30217.00222.00216.00221.001861500409090800
2017-07-2814:00217.00218.00214.00217.00819800176814600
2017-07-2813:30214.00217.00212.00217.001475300317082900
2017-07-2813:00218.00220.00210.00214.003259100697894100
2017-07-2812:30220.00223.00217.00219.002900100637384300
2017-07-2812:0000
2017-07-2811:30223.00223.00223.00223.00115002564500
2017-07-2811:00224.00226.00220.00222.001383100306905500
2017-07-2810:30225.00227.00223.00225.001283800288328800
2017-07-2810:00230.00231.00224.00226.001772100401705000
2017-07-2809:30234.00235.00227.00230.003299200757922800
2017-07-2809:00241.00242.00231.00233.003780200896082200
2017-07-2715:00248.00248.00248.00248.0010270025469600
2017-07-2714:30254.00255.00247.00250.001919400480806400
2017-07-2714:00259.00260.00253.00254.001183500302841300
2017-07-2713:30259.00260.00258.00258.0017340044848600
2017-07-2713:00259.00261.00258.00259.0031530081829400
2017-07-2712:30259.00260.00257.00260.00589500152255500
2017-07-2712:0000
2017-07-2711:30261.00261.00261.00261.001600417600
2017-07-2711:00260.00260.00258.00260.00470200121857100
2017-07-2710:30261.00263.00259.00260.00384400100091100
2017-07-2710:00260.00268.00259.00261.00877100231067100
2017-07-2709:30260.00261.00257.00260.00719400186278600
2017-07-2709:00263.00266.00258.00261.002134000556861100
2017-07-2615:00269.00269.00269.00269.005760015494400
2017-07-2614:30269.00274.00269.00270.00807700218922800
2017-07-2614:00271.00271.00268.00270.0033530090400100
2017-07-2613:30270.00272.00268.00271.00614100165717100
2017-07-2613:00275.00275.00269.00270.00956600259734400
2017-07-2612:30278.00279.00272.00274.00878600241837000
2017-07-2612:0000
2017-07-2611:30278.00278.00278.00278.001400389200
2017-07-2611:00274.00282.00274.00278.001623900451615500
2017-07-2610:30273.00274.00269.00273.00747200202844000
2017-07-2610:00272.00273.00268.00273.00703200190167300
2017-07-2609:30271.00273.00267.00272.001731300467526800
2017-07-2609:00283.00283.00268.00271.002973000814894400
2017-07-2515:00278.00278.00278.00278.007150019877000
2017-07-2514:30280.00282.00275.00280.001573800438346300
2017-07-2514:00283.00283.00279.00281.00605700170272200
2017-07-2513:30283.00284.00281.00282.0024200068272800
2017-07-2513:00284.00285.00280.00283.00520100146743000
2017-07-2512:30284.00288.00283.00284.00880700250913900
2017-07-2512:0000
2017-07-2511:30284.00284.00284.00284.002600738400
2017-07-2511:00280.00286.00278.00284.00959700270903100
2017-07-2510:30279.00282.00278.00279.00948600265608600
2017-07-2510:00283.00285.00278.00279.001521100428190800
2017-07-2509:30286.00288.00282.00283.001561700444174400
2017-07-2509:00280.00294.00280.00286.0063200001815830200
2017-07-2415:00277.00277.00277.00277.0013250036702500
2017-07-2414:30272.00278.00271.00277.001319200362148100
2017-07-2414:00271.00274.00271.00272.00472300128729700
2017-07-2413:30271.00272.00270.00272.0028100076180400
2017-07-2413:00271.00273.00270.00271.00433500117679900
2017-07-2412:30268.00272.00267.00271.00506000136535600
2017-07-2412:0000
2017-07-2411:30269.00269.00269.00269.00221005944900
2017-07-2411:00268.00270.00266.00269.0021150056712300
2017-07-2410:30267.00271.00266.00268.00442300118663600
2017-07-2410:00271.00273.00264.00267.00914500244718900
2017-07-2409:30267.00275.00266.00271.001702500461061300
2017-07-2409:00265.00269.00261.00267.002918000772203700
2017-07-2115:00271.00271.00271.00271.0016920045853200
2017-07-2114:30269.00272.00264.00272.002517900675673100
2017-07-2114:00259.00269.00258.00269.002328600615590800
2017-07-2113:30259.00260.00256.00259.00947200244954200
2017-07-2113:00254.00258.00254.00258.00477000122342800
2017-07-2112:30255.00255.00252.00254.00585500148338400
2017-07-2112:0000
2017-07-2111:30255.00255.00255.00255.00156003978000
2017-07-2111:00257.00257.00254.00255.00547600139878200
2017-07-2110:30256.00261.00254.00257.001270000327741700
2017-07-2110:00255.00258.00252.00256.00964500245938700
2017-07-2109:30259.00261.00252.00256.002696300693011200
2017-07-2109:00249.00259.00246.00259.0045242001142660400
2017-07-2015:00244.00244.00244.00244.0010960026742400
2017-07-2014:30240.00244.00239.00244.00617500148924200
2017-07-2014:00240.00241.00239.00240.0041210098942800
2017-07-2013:30241.00241.00237.00240.00728700173886900
2017-07-2013:00241.00243.00240.00241.0033960082031500
2017-07-2012:30246.00247.00240.00240.00895300217833300
2017-07-2012:0000
2017-07-2011:30247.00247.00247.00247.00339008373300
2017-07-2011:00247.00251.00246.00246.00887100220811900
2017-07-2010:30248.00252.00245.00247.002046400509994600
2017-07-2010:00237.00249.00237.00247.001875500457163300
2017-07-2009:30239.00241.00236.00237.00754100180362700
2017-07-2009:00236.00242.00234.00239.001953500463507800
2017-07-1915:00236.00236.00236.00236.0022900054044000
2017-07-1914:30233.00237.00233.00237.00670900157981300
2017-07-1914:00236.00236.00233.00233.00869500204049300
2017-07-1913:30235.00238.00235.00236.00447400105756200
2017-07-1913:00239.00240.00234.00235.00962800228117900
2017-07-1912:30244.00245.00238.00240.001155700278200100
2017-07-1912:0000
2017-07-1911:30244.00244.00244.00244.002800683200
2017-07-1911:00243.00245.00241.00244.0027980067966900
2017-07-1910:30243.00245.00241.00243.0035320085868500
2017-07-1910:00245.00247.00241.00243.00831400202812700
2017-07-1909:30246.00247.00239.00244.001327600322553000
2017-07-1909:00241.00252.00241.00246.0049650001222179800
2017-07-1815:00237.00237.00237.00237.0024330057662100
2017-07-1814:30242.00242.00237.00238.001835800437644900
2017-07-1814:00244.00247.00241.00242.00708700172573200
2017-07-1813:30243.00245.00241.00245.00493800119967200
2017-07-1813:00240.00245.00239.00243.00719600174474800
2017-07-1812:30245.00246.00239.00240.001255800303963000
2017-07-1812:0000
2017-07-1811:30245.00245.00245.00245.0079001935500
2017-07-1811:00239.00248.00238.00246.001970700477682300
2017-07-1810:30240.00242.00237.00239.001444900345336500
2017-07-1810:00245.00248.00239.00239.002050700496469600
2017-07-1809:30246.00249.00243.00245.001459600359181700
2017-07-1809:00256.00257.00244.00246.0042429001063053800

   ※ 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