[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 
2017-03-2415:00167.00167.00167.00167.00320005344000
2017-03-2414:30166.00170.00166.00168.0027770046566500
2017-03-2414:00166.00167.00166.00166.006320010493400
2017-03-2413:30166.00167.00166.00167.00232003869200
2017-03-2413:00167.00167.00165.00166.009180015238800
2017-03-2412:30167.00167.00166.00167.0010830018041900
2017-03-2412:0000
2017-03-2411:30167.00167.00167.00167.0020033400
2017-03-2411:00167.00168.00167.00168.00455007614000
2017-03-2410:30168.00168.00167.00167.00375006290000
2017-03-2410:00167.00169.00167.00167.008040013506800
2017-03-2409:30167.00168.00166.00167.0011810019723000
2017-03-2409:00169.00170.00166.00167.0031340052585400
2017-03-2315:00169.00169.00169.00169.00427007216300
2017-03-2314:30171.00171.00169.00169.0015110025649900
2017-03-2314:00169.00172.00168.00170.0014040023872600
2017-03-2313:30170.00170.00168.00169.0012250020714800
2017-03-2313:00172.00172.00169.00170.0053780091543100
2017-03-2312:30163.00173.00163.00172.001120100189585700
2017-03-2312:0000
2017-03-2311:30163.00163.00163.00163.0030048900
2017-03-2311:00162.00163.00161.00163.009290015047900
2017-03-2310:30162.00162.00161.00161.00268004316200
2017-03-2310:00162.00162.00161.00161.00409006600900
2017-03-2309:30163.00163.00161.00162.008660014037500
2017-03-2309:00162.00164.00161.00163.0033680054794200
2017-03-2215:00161.00161.00161.00161.00153002463300
2017-03-2214:30162.00162.00160.00162.0017350027919500
2017-03-2214:00162.00163.00161.00161.00592009592300
2017-03-2213:30162.00163.00162.00162.0010930017725200
2017-03-2213:00163.00163.00162.00162.0062001009500
2017-03-2212:30163.00163.00162.00162.00579009409900
2017-03-2212:0000
2017-03-2211:30163.00163.00163.00163.001000163000
2017-03-2211:00161.00164.00161.00164.0017960029188700
2017-03-2210:30161.00162.00161.00161.00412006638500
2017-03-2210:00160.00161.00160.00161.0011290018148900
2017-03-2209:30161.00161.00160.00161.00551008849900
2017-03-2209:00160.00162.00159.00161.0048760078102100
2017-03-2115:00162.00162.00162.00162.00148002397600
2017-03-2114:30162.00164.00162.00162.0022090036013300
2017-03-2114:00162.00163.00162.00162.00316005122600
2017-03-2113:30162.00163.00162.00162.00276004484200
2017-03-2113:00162.00163.00161.00162.0010810017493800
2017-03-2112:30161.00162.00161.00162.009140014752900
2017-03-2112:0000
2017-03-2111:30162.00162.00162.00162.00120001944000
2017-03-2111:00162.00162.00161.00162.00504008160000
2017-03-2110:30163.00163.00161.00161.0020460033128400
2017-03-2110:00163.00163.00162.00163.006780011031800
2017-03-2109:30162.00164.00162.00163.0016500026913200
2017-03-2109:00163.00164.00161.00162.0056170091137000
2017-03-1715:00165.00165.00165.00165.00459007573500
2017-03-1714:30165.00166.00165.00165.0013310021999600
2017-03-1714:00167.00167.00165.00165.006560010891500
2017-03-1713:30166.00167.00165.00166.008410013952100
2017-03-1713:00166.00167.00165.00166.0013750022826200
2017-03-1712:30167.00168.00165.00166.0028590047580500
2017-03-1712:0000
2017-03-1711:3000
2017-03-1711:00169.00169.00167.00168.0034790058497100
2017-03-1710:30169.00170.00169.00169.00388006572700
2017-03-1710:00171.00171.00169.00169.007550012834300
2017-03-1709:30169.00171.00169.00170.009330015837600
2017-03-1709:00170.00171.00169.00169.0028940049169300
2017-03-1615:00169.00169.00169.00169.00282004765800
2017-03-1614:30169.00170.00168.00168.0015920026832100
2017-03-1614:00169.00170.00168.00169.009350015791400
2017-03-1613:30169.00169.00168.00169.0016740028287400
2017-03-1613:00170.00170.00169.00169.00166002812000
2017-03-1612:30169.00170.00169.00170.0010310017494100
2017-03-1612:0000
2017-03-1611:3000
2017-03-1611:00170.00170.00167.00169.0034180057590800
2017-03-1610:30170.00171.00169.00170.007030011966100
2017-03-1610:00171.00171.00170.00170.0014560024763100
2017-03-1609:30170.00171.00169.00171.0015820026905700
2017-03-1609:00170.00172.00168.00170.0056280095643900
2017-03-1515:00168.00168.00168.00168.00557009357600
2017-03-1514:30169.00170.00168.00169.0033400056473400
2017-03-1514:00170.00171.00169.00170.0035650060424800
2017-03-1513:30169.00171.00169.00170.0032670055530900
2017-03-1513:00173.00174.00169.00170.00730300124931600
2017-03-1512:30176.00177.00173.00174.00697400121424900
2017-03-1512:0000
2017-03-1511:30176.00176.00176.00176.002900510400
2017-03-1511:00177.00177.00176.00176.008120014362300
2017-03-1510:30176.00178.00176.00177.0023600041721400
2017-03-1510:00176.00177.00175.00175.008560015039800
2017-03-1509:30175.00177.00175.00176.0011940021035500
2017-03-1509:00175.00176.00174.00176.0044300077473200
2017-03-1415:00176.00176.00176.00176.007430013076800
2017-03-1414:30177.00177.00175.00177.0043080075857600
2017-03-1414:00178.00179.00176.00176.0021740038569900
2017-03-1413:30178.00178.00177.00178.00470008355500
2017-03-1413:00179.00179.00177.00177.0024000042640500
2017-03-1412:30181.00181.00178.00179.0027870049994500
2017-03-1412:0000
2017-03-1411:30180.00180.00180.00180.003000540000
2017-03-1411:00177.00181.00175.00181.00966600172130300
2017-03-1410:30178.00178.00176.00177.0016500029207700
2017-03-1410:00177.00178.00176.00177.009400016638300
2017-03-1409:30177.00178.00176.00177.0021930038830800
2017-03-1409:00176.00180.00175.00178.00770000136340500
2017-03-1315:00178.00178.00178.00178.00469008348200
2017-03-1314:30177.00179.00177.00177.00572800101764200
2017-03-1314:00178.00179.00177.00178.0024810044202900
2017-03-1313:30179.00180.00178.00179.0022120039559300
2017-03-1313:00180.00181.00178.00179.0033900060794100
2017-03-1312:30181.00182.00177.00180.002064000368617900
2017-03-1312:0000
2017-03-1311:30182.00182.00182.00182.00800145600
2017-03-1311:00182.00184.00181.00182.0045690083185800
2017-03-1310:30182.00184.00182.00182.0034980063914800
2017-03-1310:00184.00184.00181.00182.0052650096047800
2017-03-1309:30182.00184.00181.00184.0045890083652500
2017-03-1309:00182.00187.00181.00182.002586600472722300
2017-03-1015:00191.00191.00191.00191.0013150025116500
2017-03-1014:30194.00195.00190.00192.001819400349007400
2017-03-1014:00197.00198.00193.00194.001018400198844100
2017-03-1013:30198.00199.00196.00197.00645700127145100
2017-03-1013:00198.00199.00198.00199.0015600031000500
2017-03-1012:30198.00201.00197.00198.00596700118583300
2017-03-1012:0000
2017-03-1011:30198.00198.00198.00198.0050099000
2017-03-1011:00201.00202.00197.00198.001204400239801600
2017-03-1010:30202.00205.00201.00201.00807600164051500
2017-03-1010:00200.00204.00199.00202.001881400380604200
2017-03-1009:30199.00201.00198.00199.00857100171456100
2017-03-1009:00194.00203.00193.00199.0055733001098004500
2017-03-0915:00205.00205.00205.00205.0016240033292000
2017-03-0914:30197.00204.00196.00204.002899800581026500
2017-03-0914:00192.00197.00192.00196.00662000129254300
2017-03-0913:30192.00193.00191.00192.0017120032849600
2017-03-0913:00193.00193.00191.00192.0022890043943000
2017-03-0912:30190.00193.00190.00193.0040120076926600
2017-03-0912:0000
2017-03-0911:30191.00191.00191.00191.001000191000
2017-03-0911:00191.00191.00189.00190.00813200154380500
2017-03-0910:30193.00193.00191.00191.00617300118328000
2017-03-0910:00194.00195.00191.00193.00884200169882700
2017-03-0909:30195.00197.00193.00193.00535600103899500
2017-03-0909:00196.00198.00193.00196.001538600300586100
2017-03-0815:00197.00197.00197.00197.0013240026082800
2017-03-0814:30197.00198.00196.00196.00562700110793400
2017-03-0814:00195.00198.00194.00197.00661500129731700
2017-03-0813:30196.00197.00193.00195.00698100136063000
2017-03-0813:00197.00198.00195.00196.00706200138565300
2017-03-0812:30196.00198.00194.00198.001229700240963600
2017-03-0812:0000
2017-03-0811:30196.00196.00196.00196.002900568400
2017-03-0811:00201.00201.00195.00196.002129200420893200
2017-03-0810:30201.00203.00199.00201.001406900283055200
2017-03-0810:00197.00203.00195.00202.003687400737537400
2017-03-0809:30197.00199.00194.00197.002693900529644700
2017-03-0809:00190.00197.00189.00197.003998600773493200
2017-03-0715:00190.00190.00190.00190.008750016625000
2017-03-0714:30189.00191.00188.00190.00690600130858900
2017-03-0714:00190.00190.00188.00189.0037920071678100
2017-03-0713:30190.00191.00189.00190.0050830096521200
2017-03-0713:00189.00191.00189.00191.0041540078938900
2017-03-0712:30192.00192.00188.00190.001143000217208800
2017-03-0712:0000
2017-03-0711:30192.00192.00192.00192.00700134400
2017-03-0711:00190.00192.00188.00191.001349400256069200
2017-03-0710:30187.00193.00187.00190.002509900478109800
2017-03-0710:00186.00189.00186.00187.001076000201979000
2017-03-0709:30183.00190.00183.00186.003168900592362000
2017-03-0709:00186.00188.00183.00183.003664300681002100
2017-03-0615:00174.00174.00174.00174.00304005289600
2017-03-0614:30174.00176.00174.00174.0019220033621900
2017-03-0614:00174.00175.00173.00175.006620011512400
2017-03-0613:30174.00174.00174.00174.009530016582200
2017-03-0613:00175.00175.00174.00175.00418007305800
2017-03-0612:30174.00175.00174.00175.0015840027678800
2017-03-0612:0000
2017-03-0611:30173.00173.00173.00173.0010017300
2017-03-0611:00175.00175.00173.00173.007740013457200
2017-03-0610:30175.00175.00173.00174.00533009274200
2017-03-0610:00175.00175.00173.00175.0016510028748600
2017-03-0609:30174.00176.00174.00175.0036580063997100
2017-03-0609:00171.00175.00171.00174.0046060079443400
2017-03-0315:00169.00169.00169.00169.00497008399300
2017-03-0314:30171.00172.00169.00170.0034250058282300
2017-03-0314:00171.00172.00170.00171.0015820027036200
2017-03-0313:30172.00172.00171.00171.0020250034749200
2017-03-0313:00172.00173.00171.00172.009640016584200
2017-03-0312:30174.00174.00172.00172.0014640025288300
2017-03-0312:0000
2017-03-0311:30174.00174.00174.00174.0010017400
2017-03-0311:00174.00174.00173.00174.008550014861200
2017-03-0310:30174.00175.00173.00174.0017830031005000
2017-03-0310:00172.00174.00172.00173.006270010844100
2017-03-0309:30172.00173.00172.00172.009060015592100
2017-03-0309:00174.00174.00171.00172.0055930096476900
2017-03-0215:00174.00174.00174.00174.00412007168800
2017-03-0214:30174.00175.00173.00174.0032180056037100
2017-03-0214:00177.00177.00173.00173.001185000207027500
2017-03-0213:30177.00178.00176.00177.008130014398600
2017-03-0213:00177.00178.00176.00177.006020010649600
2017-03-0212:30177.00178.00176.00177.0018590032886600
2017-03-0212:0000
2017-03-0211:30177.00177.00177.00177.001000177000
2017-03-0211:00178.00179.00177.00177.006030010728300
2017-03-0210:30178.00179.00177.00178.00399007120000
2017-03-0210:00177.00179.00177.00178.0010800019187600
2017-03-0209:30177.00178.00176.00177.0036550064559300
2017-03-0209:00180.00181.00177.00177.00589100105266600
2017-03-0115:00179.00179.00179.00179.00183003275700
2017-03-0114:30180.00181.00179.00179.0018240032744600
2017-03-0114:00180.00180.00178.00180.008990016095900
2017-03-0113:30179.00180.00179.00179.00473008508100
2017-03-0113:00180.00182.00179.00179.0034920063106100
2017-03-0112:30177.00180.00176.00180.0027660049440200
2017-03-0112:0000
2017-03-0111:3000
2017-03-0111:00176.00177.00175.00177.0020370035881300
2017-03-0110:30177.00178.00176.00177.007320012947100
2017-03-0110:00176.00178.00176.00177.0029080051436400
2017-03-0109:30177.00177.00175.00176.0043020075621700
2017-03-0109:00181.00181.00176.00177.001015600181300600
2017-02-2815:00183.00183.00183.00183.00185003385500
2017-02-2814:30182.00184.00181.00182.00653900119354000
2017-02-2814:00184.00184.00182.00182.0023560043140500
2017-02-2813:30183.00184.00183.00184.0016170029728200
2017-02-2813:00184.00185.00183.00184.0027850051375300
2017-02-2812:30185.00185.00183.00184.0028400052312200
2017-02-2812:0000
2017-02-2811:30185.00185.00185.00185.00900166500
2017-02-2811:00184.00186.00184.00184.0014390026622200
2017-02-2810:30185.00186.00183.00184.0029390054114800
2017-02-2810:00185.00187.00184.00185.0052060096551800
2017-02-2809:30183.00186.00182.00184.0042190077846800
2017-02-2809:00185.00186.00182.00183.00969700178636500
2017-02-2715:00187.00187.00187.00187.0012640023636800
2017-02-2714:30187.00187.00184.00187.00898100166876000
2017-02-2714:00183.00188.00183.00186.002009900373462800
2017-02-2713:30182.00184.00182.00183.005900010783600
2017-02-2713:00182.00184.00182.00182.0027630050490900
2017-02-2712:30183.00184.00181.00182.0036100065827600
2017-02-2712:0000
2017-02-2711:3000
2017-02-2711:00180.00184.00179.00184.00639000116179500
2017-02-2710:30181.00181.00179.00180.0022750040881500
2017-02-2710:00181.00183.00180.00181.00552300100158400
2017-02-2709:30180.00184.00179.00182.00670500122026700
2017-02-2709:00181.00184.00178.00180.001363200246398300
2017-02-2415:00178.00178.00178.00178.00335005963000
2017-02-2414:30178.00180.00176.00178.0044970080126300
2017-02-2414:00177.00179.00177.00178.0018020032020200
2017-02-2413:30178.00178.00177.00177.008890015767900
2017-02-2413:00177.00178.00175.00177.0044300078039600
2017-02-2412:30176.00178.00176.00177.0018140032047800
2017-02-2412:0000
2017-02-2411:30177.00177.00177.00177.0010017700
2017-02-2411:00177.00178.00176.00177.0047100083394700
2017-02-2410:30180.00181.00177.00178.0033270059438300
2017-02-2410:00177.00181.00177.00180.00781500140056600
2017-02-2409:30178.00179.00177.00178.0051320091288000
2017-02-2409:00182.00183.00178.00178.001062500191351900
2017-02-2315:00180.00180.00180.00180.0010070018126000
2017-02-2314:30184.00185.00180.00181.001115900203909400
2017-02-2314:00184.00184.00181.00183.00784400143387400
2017-02-2313:30178.00186.00177.00184.003074400562746400
2017-02-2313:00179.00180.00177.00179.00679800121249400
2017-02-2312:30180.00182.00178.00179.00731200131413500
2017-02-2312:0000
2017-02-2311:30180.00180.00180.00180.0030054000
2017-02-2311:00180.00182.00179.00180.00683500123193400
2017-02-2310:30183.00184.00178.00180.001180600213122100
2017-02-2310:00183.00185.00180.00183.001738500316579500
2017-02-2309:30187.00189.00182.00183.002539900469996800
2017-02-2309:00193.00195.00184.00187.0087167001665354300
2017-02-2215:00175.00175.00175.00175.009090015907500
2017-02-2214:30173.00176.00171.00175.001532300266433500
2017-02-2214:00171.00173.00168.00173.00633900108115700
2017-02-2213:30170.00171.00169.00171.0014670024962900
2017-02-2213:00170.00170.00169.00169.007680013031900
2017-02-2212:30170.00172.00169.00170.00670600114350300
2017-02-2212:0000
2017-02-2211:30169.00169.00169.00169.0010016900
2017-02-2211:00168.00170.00167.00169.0031950053874900
2017-02-2210:30168.00170.00168.00168.0023210039137900
2017-02-2210:00167.00168.00166.00167.0016770028090900
2017-02-2209:30169.00170.00164.00167.00623800103826700
2017-02-2209:00167.00170.00166.00169.00771900129317700
2017-02-2115:00170.00170.00170.00170.006000010200000
2017-02-2114:30163.00169.00163.00169.001660900277382300
2017-02-2114:00161.00162.00160.00162.0024280039122700
2017-02-2113:30160.00160.00159.00160.00361005775300
2017-02-2113:00160.00160.00159.00160.009560015295000
2017-02-2112:30160.00160.00159.00160.00232003699100
2017-02-2112:0000
2017-02-2111:30160.00160.00160.00160.0020032000
2017-02-2111:00159.00160.00159.00159.00212003381600
2017-02-2110:30160.00160.00159.00159.00220003512700
2017-02-2110:00159.00160.00159.00160.007060011244100
2017-02-2109:30160.00160.00159.00159.006290010045800
2017-02-2109:00158.00161.00158.00160.0014720023416200
2017-02-2015:00159.00159.00159.00159.00252004006800
2017-02-2014:30158.00159.00158.00158.00262004144300
2017-02-2014:00159.00159.00158.00159.006300999900
2017-02-2013:30160.00160.00158.00159.00561008921300
2017-02-2013:00159.00160.00159.00160.00317005067100
2017-02-2012:30159.00160.00159.00160.00381006079200
2017-02-2012:0000
2017-02-2011:30159.00159.00159.00159.004000636000
2017-02-2011:00159.00160.00159.00160.00586009368900
2017-02-2010:30159.00159.00158.00159.009400014876500
2017-02-2010:00159.00159.00158.00158.00472007500000
2017-02-2009:30160.00161.00159.00159.007840012493400
2017-02-2009:00160.00161.00159.00160.0010240016365200
2017-02-1715:00160.00160.00160.00160.00224003584000
2017-02-1714:30160.00162.00160.00161.009150014725500
2017-02-1714:00161.00161.00160.00160.008980014433900
2017-02-1713:30161.00162.00161.00161.0064001031000
2017-02-1713:00162.00162.00161.00161.00230003718300
2017-02-1712:30163.00163.00161.00162.007730012483400
2017-02-1712:0000
2017-02-1711:3000
2017-02-1711:00161.00163.00161.00163.00268004338900
2017-02-1710:30162.00162.00161.00161.00197003181600
2017-02-1710:00161.00162.00161.00161.006850011028600
2017-02-1709:30160.00161.00159.00161.00573009156500
2017-02-1709:00160.00160.00159.00160.0026020041582200

   ※ 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