[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 
2017-04-2515:00141.00141.00141.00141.00174002453400
2017-04-2514:30141.00142.00140.00141.007680010847900
2017-04-2514:00141.00141.00141.00141.005700803700
2017-04-2513:30142.00142.00141.00141.001000141300
2017-04-2513:00141.00142.00140.00142.007540010631100
2017-04-2512:30141.00142.00141.00142.00122001721900
2017-04-2512:0000
2017-04-2511:30141.00141.00141.00141.001000141000
2017-04-2511:00142.00142.00141.00142.0091001283600
2017-04-2510:30142.00142.00141.00142.002400339700
2017-04-2510:00142.00142.00141.00141.00126001778600
2017-04-2509:30141.00142.00141.00142.0012630017871500
2017-04-2509:00138.00141.00138.00141.0015180021138800
2017-04-2415:00138.00138.00138.00138.00116001600800
2017-04-2414:30139.00140.00138.00140.0018380025531400
2017-04-2414:00139.00140.00139.00140.002200306100
2017-04-2413:30140.00140.00139.00139.00179002490400
2017-04-2413:00139.00140.00139.00139.00201002796100
2017-04-2412:30139.00140.00139.00139.00449006242100
2017-04-2412:0000
2017-04-2411:30139.00139.00139.00139.0040055600
2017-04-2411:00139.00140.00139.00140.00167002324000
2017-04-2410:30140.00141.00138.00139.0011290015705300
2017-04-2410:00141.00141.00140.00140.0011430016008900
2017-04-2409:30141.00141.00140.00141.002700380100
2017-04-2409:00142.00142.00140.00141.0027950039489600
2017-04-2115:00142.00142.00142.00142.00286004061200
2017-04-2114:30142.00144.00142.00143.0011260016067000
2017-04-2114:00143.00143.00142.00142.00332004716500
2017-04-2113:30142.00143.00142.00143.00251003573800
2017-04-2113:00142.00143.00142.00143.0083001182200
2017-04-2112:30142.00143.00142.00143.00246003497600
2017-04-2112:0000
2017-04-2111:30142.00142.00142.00142.002600369200
2017-04-2111:00143.00144.00142.00143.0010340014777900
2017-04-2110:30144.00145.00143.00143.009300013387800
2017-04-2110:00145.00145.00144.00144.00288004164900
2017-04-2109:30144.00145.00144.00145.00185002681100
2017-04-2109:00146.00146.00144.00144.0011880017209200
2017-04-2015:00144.00144.00144.00144.0093001339200
2017-04-2014:30146.00146.00144.00144.00560008131000
2017-04-2014:00146.00146.00145.00145.00133001929200
2017-04-2013:30145.00146.00145.00146.00352005124400
2017-04-2013:00145.00146.00145.00145.00609008831600
2017-04-2012:30144.00145.00144.00144.00220003174600
2017-04-2012:0000
2017-04-2011:3000
2017-04-2011:00145.00146.00145.00145.00388005629000
2017-04-2010:30145.00146.00145.00145.00177002575300
2017-04-2010:00146.00146.00144.00145.0028230040976100
2017-04-2009:30146.00147.00146.00146.00313004570700
2017-04-2009:00147.00147.00146.00146.0014190020744300
2017-04-1915:00146.00146.00146.00146.00175002555000
2017-04-1914:30146.00147.00145.00147.0014090020578400
2017-04-1914:00146.00147.00146.00146.00658009607300
2017-04-1913:30146.00147.00146.00146.0080001171200
2017-04-1913:00147.00147.00146.00146.0010380015172600
2017-04-1912:30147.00147.00146.00147.00664009701800
2017-04-1912:0000
2017-04-1911:3000
2017-04-1911:00146.00147.00145.00147.00466006816100
2017-04-1910:30147.00147.00145.00146.00383005591700
2017-04-1910:00146.00146.00146.00146.0012040017578400
2017-04-1909:30145.00146.00145.00146.0012050017493600
2017-04-1909:00147.00147.00144.00145.0031980046374200
2017-04-1815:00144.00144.00144.00144.00151002174400
2017-04-1814:30145.00146.00144.00146.00646009369800
2017-04-1814:00144.00145.00144.00145.00630009128500
2017-04-1813:30145.00145.00144.00144.00523007532300
2017-04-1813:00144.00145.00144.00144.00364005243800
2017-04-1812:30144.00145.00144.00145.00504007299300
2017-04-1812:0000
2017-04-1811:3000
2017-04-1811:00144.00145.00144.00145.0096001382800
2017-04-1810:30146.00146.00144.00144.0012830018573900
2017-04-1810:00146.00146.00146.00146.00618009022800
2017-04-1809:30146.00147.00145.00146.0010380015154700
2017-04-1809:00144.00147.00144.00146.0022550032715900
2017-04-1715:00143.00143.00143.00143.00123001758900
2017-04-1714:30142.00144.00142.00144.00600008563500
2017-04-1714:00143.00144.00142.00143.009510013591900
2017-04-1713:30142.00143.00142.00142.00249003540400
2017-04-1713:00143.00143.00142.00142.00206002944600
2017-04-1712:30141.00143.00141.00143.009290013222300
2017-04-1712:0000
2017-04-1711:30142.00142.00142.00142.0010014200
2017-04-1711:00142.00142.00142.00142.00497007057400
2017-04-1710:30142.00143.00142.00142.00216003069400
2017-04-1710:00142.00143.00141.00143.0010390014762000
2017-04-1709:30145.00145.00142.00143.0013170018877900
2017-04-1709:00139.00145.00139.00145.0065030091590000
2017-04-1415:00137.00137.00137.00137.00412005644400
2017-04-1414:30140.00140.00137.00139.0018200025243200
2017-04-1414:00140.00140.00139.00140.0080001117800
2017-04-1413:30140.00140.00139.00140.00253003529700
2017-04-1413:00141.00141.00139.00139.00567007937600
2017-04-1412:30139.00141.00139.00141.00511007146500
2017-04-1412:0000
2017-04-1411:30139.00139.00139.00139.007000973000
2017-04-1411:00140.00141.00140.00140.009190012893100
2017-04-1410:30141.00141.00140.00140.00179002520600
2017-04-1410:00140.00142.00140.00141.009850013831100
2017-04-1409:30137.00140.00137.00140.0010340014358500
2017-04-1409:00138.00139.00137.00138.0026840037022800
2017-04-1315:00141.00141.00141.00141.00218003073800
2017-04-1314:30139.00143.00139.00143.0021180029945700
2017-04-1314:00139.00140.00138.00139.0012300017070800
2017-04-1313:30137.00139.00137.00139.00387005340900
2017-04-1313:00138.00138.00137.00137.00713009775300
2017-04-1312:30138.00138.00136.00138.0013730018860800
2017-04-1312:0000
2017-04-1311:30137.00137.00137.00137.001000137000
2017-04-1311:00138.00139.00138.00138.00234003229800
2017-04-1310:30137.00139.00137.00138.00352004856900
2017-04-1310:00139.00139.00136.00138.008440011596500
2017-04-1309:30140.00140.00137.00139.009160012721400
2017-04-1309:00136.00140.00134.00140.0052130071362400
2017-04-1215:00139.00139.00139.00139.00461006407900
2017-04-1214:30139.00140.00138.00139.0029870041424200
2017-04-1214:00140.00141.00138.00139.0021530030056800
2017-04-1213:30141.00141.00140.00141.00661009290900
2017-04-1213:00141.00141.00140.00141.009700013644000
2017-04-1212:30140.00142.00140.00142.0019540027493700
2017-04-1212:0000
2017-04-1211:30141.00141.00141.00141.0010014100
2017-04-1211:00139.00143.00139.00141.0018860026546600
2017-04-1210:30138.00142.00138.00140.0043810061179800
2017-04-1210:00149.00149.00133.00137.001685200238707500
2017-04-1209:30149.00150.00148.00149.0023510034982600
2017-04-1209:00151.00151.00149.00149.0035760053582400
2017-04-1115:00153.00153.00153.00153.00238003641400
2017-04-1114:30154.00154.00153.00153.00503007729400
2017-04-1114:00152.00154.00152.00154.009070013941000
2017-04-1113:30152.00153.00152.00152.003100471600
2017-04-1113:00153.00153.00152.00152.00392005988600
2017-04-1112:30153.00154.00152.00152.006740010290800
2017-04-1112:0000
2017-04-1111:3000
2017-04-1111:00153.00154.00153.00153.007320011201100
2017-04-1110:30153.00153.00153.00153.00200003060000
2017-04-1110:00153.00155.00153.00154.006640010227200
2017-04-1109:30152.00154.00152.00153.00469007177800
2017-04-1109:00153.00154.00151.00152.0031400047992800
2017-04-1015:00155.00155.00155.00155.00429006649500
2017-04-1014:30156.00156.00155.00156.00362005635600
2017-04-1014:00155.00156.00155.00156.00168002611500
2017-04-1013:30155.00155.00155.00155.00169002619500
2017-04-1013:00155.00156.00155.00156.00137002136400
2017-04-1012:30156.00156.00155.00155.009840015338900
2017-04-1012:0000
2017-04-1011:3000
2017-04-1011:00160.00160.00154.00155.0042010065563100
2017-04-1010:30159.00160.00159.00160.0013250021147900
2017-04-1010:00158.00161.00157.00160.0018160028870200
2017-04-1009:30154.00159.00154.00158.0021360033463000
2017-04-1009:00155.00157.00155.00155.0016860026239300
2017-04-0715:00155.00155.00155.00155.00394006107000
2017-04-0714:30156.00158.00156.00156.0014170022197600
2017-04-0714:00154.00161.00154.00157.00645500101582300
2017-04-0713:30151.00155.00151.00154.0021980033504500
2017-04-0713:00151.00152.00150.00152.007960012061800
2017-04-0712:30148.00151.00148.00151.0027360040795900
2017-04-0712:0000
2017-04-0711:3000
2017-04-0711:00150.00150.00148.00149.0017310025759700
2017-04-0710:30152.00152.00149.00150.0018480027767500
2017-04-0710:00154.00154.00151.00152.0015960024290000
2017-04-0709:30154.00154.00153.00153.00385005893200
2017-04-0709:00153.00155.00152.00154.0023110035408200
2017-04-0615:00152.00152.00152.00152.00156002371200
2017-04-0614:30151.00152.00150.00150.0020410030831300
2017-04-0614:00151.00152.00151.00151.00150002268800
2017-04-0613:30151.00152.00150.00152.007300011010600
2017-04-0613:00150.00152.00150.00151.009680014613700
2017-04-0612:30151.00152.00150.00151.0042200063618500
2017-04-0612:0000
2017-04-0611:30152.00152.00152.00152.0040060800
2017-04-0611:00154.00155.00152.00152.0021700033233800
2017-04-0610:30154.00154.00153.00154.009200014120600
2017-04-0610:00154.00154.00154.00154.007190011072600
2017-04-0609:30154.00155.00154.00154.008490013074800
2017-04-0609:00155.00157.00153.00153.0038920060316800
2017-04-0515:00155.00155.00155.00155.00597009253500
2017-04-0514:30155.00158.00155.00157.0020980032789400
2017-04-0514:00154.00156.00154.00156.008100012550500
2017-04-0513:30154.00155.00153.00155.00389005996300
2017-04-0513:00154.00155.00153.00153.00563008664300
2017-04-0512:30154.00155.00154.00155.00611009422000
2017-04-0512:0000
2017-04-0511:3000
2017-04-0511:00153.00154.00153.00154.0015110023254200
2017-04-0510:30154.00155.00153.00153.00298004584400
2017-04-0510:00154.00155.00153.00154.0017060026273800
2017-04-0509:30155.00156.00155.00155.0010410016154600
2017-04-0509:00154.00157.00154.00155.00932600144333300
2017-04-0415:00155.00155.00155.00155.00362005611000
2017-04-0414:30155.00156.00155.00156.0018830029263400
2017-04-0414:00156.00157.00155.00156.0017530027327200
2017-04-0413:30155.00156.00154.00156.0035940055769600
2017-04-0413:00159.00159.00154.00156.00761000118788900
2017-04-0412:30160.00161.00158.00158.0060780096773200
2017-04-0412:0000
2017-04-0411:30160.00160.00160.00160.0010016000
2017-04-0411:00161.00162.00160.00160.0012300019795500
2017-04-0410:30161.00162.00160.00162.008860014260300
2017-04-0410:00160.00162.00159.00161.0026870043077700
2017-04-0409:30164.00165.00159.00160.00978600157948900
2017-04-0409:00166.00167.00163.00164.00619300102212000
2017-04-0315:00162.00162.00162.00162.0083001344600
2017-04-0314:30162.00163.00161.00162.0014390023306400
2017-04-0314:00161.00162.00161.00161.00203003270000
2017-04-0313:30162.00163.00161.00161.009180014842400
2017-04-0313:00162.00163.00161.00162.00415006727400
2017-04-0312:30162.00163.00162.00162.007000011346400
2017-04-0312:0000
2017-04-0311:30162.00162.00162.00162.002000324000
2017-04-0311:00162.00163.00161.00162.0014210023020200
2017-04-0310:30160.00161.00160.00161.0016120025896000
2017-04-0310:00161.00162.00160.00160.008960014425300
2017-04-0309:30161.00162.00160.00161.0014810023848400
2017-04-0309:00163.00163.00160.00162.0055760090161600
2017-03-3115:00164.00164.00164.00164.00203003329200
2017-03-3114:30166.00166.00164.00164.0022320036777700
2017-03-3114:00166.00166.00165.00165.00527008704700
2017-03-3113:30166.00166.00165.00166.00276004557100
2017-03-3113:00166.00166.00165.00166.007720012813600
2017-03-3112:30167.00167.00166.00166.007450012409000
2017-03-3112:0000
2017-03-3111:3000
2017-03-3111:00166.00167.00165.00167.006430010674000
2017-03-3110:30166.00167.00165.00166.0011050018354500
2017-03-3110:00165.00167.00165.00167.0026840044535100
2017-03-3109:30167.00168.00163.00165.0051260084505600
2017-03-3109:00167.00171.00166.00167.00765700128839600
2017-03-3015:00165.00165.00165.00165.004400726000
2017-03-3014:30166.00167.00165.00166.0019480032351200
2017-03-3014:00167.00168.00166.00167.00569009495600
2017-03-3013:30167.00168.00167.00168.00410006851500
2017-03-3013:00167.00168.00167.00167.00212003549300
2017-03-3012:30167.00170.00166.00167.0023730039976700
2017-03-3012:0000
2017-03-3011:3000
2017-03-3011:00166.00168.00166.00168.00452007544000
2017-03-3010:30166.00167.00166.00166.00501008316900
2017-03-3010:00166.00166.00165.00165.006800011234000
2017-03-3009:30167.00167.00166.00166.007770012899800
2017-03-3009:00167.00167.00165.00166.0012780021259900
2017-03-2915:00166.00166.00166.00166.0096001593600
2017-03-2914:30167.00167.00166.00166.0010190016966800
2017-03-2914:00167.00167.00166.00167.005700949100
2017-03-2913:30166.00167.00166.00166.00446007403900
2017-03-2913:00166.00167.00166.00166.00332005537100
2017-03-2912:30168.00168.00166.00166.0019700032794100
2017-03-2912:0000
2017-03-2911:30167.00167.00167.00167.0010016700
2017-03-2911:00169.00169.00167.00167.0015860026629600
2017-03-2910:30169.00169.00167.00168.00588009878700
2017-03-2910:00168.00169.00167.00168.009770016427400
2017-03-2909:30168.00168.00167.00167.007480012524600
2017-03-2909:00169.00170.00165.00169.0039330065949500
2017-03-2815:00166.00166.00166.00166.00136002257600
2017-03-2814:30166.00170.00165.00167.0030790051445100
2017-03-2814:00164.00166.00164.00166.009200015195500
2017-03-2813:30165.00165.00164.00165.0077001268700
2017-03-2813:00165.00165.00164.00164.0083001369000
2017-03-2812:30164.00165.00164.00165.008770014422300
2017-03-2812:0000
2017-03-2811:30164.00164.00164.00164.0010016400
2017-03-2811:00164.00165.00164.00165.00398006566100
2017-03-2810:30165.00165.00164.00164.00302004972300
2017-03-2810:00165.00166.00164.00165.0010020016530500
2017-03-2809:30166.00166.00164.00165.008740014419100
2017-03-2809:00163.00166.00162.00166.0029730048747100
2017-03-2715:00162.00162.00162.00162.00176002851200
2017-03-2714:30163.00163.00161.00162.0036510059095800
2017-03-2714:00163.00163.00162.00163.006480010552300
2017-03-2713:30163.00163.00163.00163.00438007139400
2017-03-2713:00164.00164.00162.00163.00592009657600
2017-03-2712:30163.00164.00163.00164.009950016221800
2017-03-2712:0000
2017-03-2711:30164.00164.00164.00164.0010016400
2017-03-2711:00163.00164.00163.00163.008730014230300
2017-03-2710:30162.00163.00162.00163.007110011556900
2017-03-2710:00163.00163.00162.00162.0030980050329500
2017-03-2709:30164.00164.00163.00164.006530010672200
2017-03-2709:00165.00165.00162.00164.0053650087903600
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

   ※ 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