[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 
2017-05-2415:00149.00149.00149.00149.006100908900
2017-05-2414:30150.00151.00150.00150.0012350018529100
2017-05-2414:00150.00151.00150.00150.00215003239400
2017-05-2413:30150.00151.00150.00150.0098001472000
2017-05-2413:00150.00150.00150.00150.008260012390000
2017-05-2412:30150.00151.00150.00150.0014620021930200
2017-05-2412:0000
2017-05-2411:3000
2017-05-2411:00151.00152.00150.00151.009640014526800
2017-05-2410:30150.00152.00150.00151.0031390047259600
2017-05-2410:00149.00149.00148.00149.00523007792100
2017-05-2409:30149.00150.00148.00149.00514007652900
2017-05-2409:00151.00151.00148.00149.0034120051064200
2017-05-2315:00149.00149.00149.00149.0093001385700
2017-05-2314:30148.00149.00148.00149.007640011376600
2017-05-2314:00149.00149.00148.00149.007310010869800
2017-05-2313:30149.00150.00149.00150.00251003742100
2017-05-2313:00149.00150.00149.00150.00207003086500
2017-05-2312:30149.00150.00149.00149.00574008556000
2017-05-2312:0000
2017-05-2311:30148.00148.00148.00148.0050074000
2017-05-2311:00149.00149.00148.00149.0013870020662800
2017-05-2310:30148.00149.00148.00149.00499007387900
2017-05-2310:00149.00149.00148.00148.00231003424200
2017-05-2309:30149.00149.00148.00149.00539008029600
2017-05-2309:00150.00151.00149.00150.0029980044959500
2017-05-2215:00149.00149.00149.00149.0093001385700
2017-05-2214:30149.00150.00148.00150.0019750029416600
2017-05-2214:00150.00151.00149.00150.007720011586900
2017-05-2213:30149.00151.00149.00150.0013340019948900
2017-05-2213:00149.00150.00149.00149.0012950019305800
2017-05-2212:30149.00150.00149.00150.008070012092100
2017-05-2212:0000
2017-05-2211:30150.00150.00150.00150.0020030000
2017-05-2211:00150.00151.00150.00150.00461006915100
2017-05-2210:30151.00151.00150.00150.008520012850600
2017-05-2210:00150.00152.00150.00151.0018020027158800
2017-05-2209:30149.00151.00149.00151.0012980019474300
2017-05-2209:00148.00150.00148.00149.0029380043752100
2017-05-1915:00146.00146.00146.00146.00419006117400
2017-05-1914:30146.00147.00145.00146.0010910015909600
2017-05-1914:00145.00146.00144.00145.008710012647300
2017-05-1913:30145.00145.00144.00145.00347005030900
2017-05-1913:00146.00146.00145.00145.0011840017180500
2017-05-1912:30144.00145.00144.00145.00592008575700
2017-05-1912:0000
2017-05-1911:3000
2017-05-1911:00144.00145.00144.00144.00111001599700
2017-05-1910:30145.00146.00144.00144.00582008439900
2017-05-1910:00145.00145.00145.00145.00203002943500
2017-05-1909:30145.00146.00144.00145.00621009004900
2017-05-1909:00145.00146.00145.00146.0020130029190700
2017-05-1815:00144.00144.00144.00144.006100878400
2017-05-1814:30144.00144.00143.00144.00452006493500
2017-05-1814:00143.00144.00143.00144.00309004437700
2017-05-1813:30144.00144.00143.00144.00129001854500
2017-05-1813:00144.00145.00143.00144.00379005461400
2017-05-1812:30144.00144.00143.00144.00499007172500
2017-05-1812:0000
2017-05-1811:3000
2017-05-1811:00144.00144.00143.00144.00293004201800
2017-05-1810:30144.00144.00143.00143.00111001591800
2017-05-1810:00144.00145.00143.00143.00562008078100
2017-05-1809:30144.00145.00143.00144.008710012588700
2017-05-1809:00142.00145.00141.00145.0030510043450600
2017-05-1715:00146.00146.00146.00146.00287004190200
2017-05-1714:30147.00148.00146.00148.00378005552600
2017-05-1714:00146.00147.00146.00147.00284004170700
2017-05-1713:30147.00147.00146.00146.00450006611100
2017-05-1713:00148.00148.00146.00147.00329004838100
2017-05-1712:30148.00148.00147.00148.0022380032952500
2017-05-1712:0000
2017-05-1711:3000
2017-05-1711:00148.00149.00148.00148.00202002990200
2017-05-1710:30148.00149.00147.00149.007880011662100
2017-05-1710:00149.00149.00147.00147.0018240026923700
2017-05-1709:30150.00150.00148.00149.009270013782800
2017-05-1709:00150.00151.00149.00150.0018550027783400
2017-05-1615:00150.00150.00150.00150.00304004560000
2017-05-1614:30151.00152.00150.00151.008380012643700
2017-05-1614:00151.00151.00150.00151.00229003444800
2017-05-1613:30152.00152.00150.00151.0015800023820200
2017-05-1613:00152.00153.00151.00151.0013620020646400
2017-05-1612:30154.00154.00152.00152.0014480022143600
2017-05-1612:0000
2017-05-1611:3000
2017-05-1611:00153.00154.00153.00153.00201003090200
2017-05-1610:30154.00154.00153.00153.00463007126600
2017-05-1610:00154.00155.00153.00155.0011080017048400
2017-05-1609:30156.00156.00154.00154.007720011967300
2017-05-1609:00155.00156.00154.00156.0021830033904800
2017-05-1515:00154.00154.00154.00154.00229003526600
2017-05-1514:30157.00157.00154.00156.0014590022676500
2017-05-1514:00155.00157.00154.00157.0012980020220600
2017-05-1513:30154.00155.00154.00155.00588009112500
2017-05-1513:00155.00155.00154.00154.00197003044200
2017-05-1512:30153.00155.00153.00155.009290014336900
2017-05-1512:0000
2017-05-1511:30153.00153.00153.00153.005200795600
2017-05-1511:00155.00155.00153.00154.00632009693100
2017-05-1510:30153.00156.00153.00155.0041890064947100
2017-05-1510:00153.00154.00152.00153.00597009139300
2017-05-1509:30152.00154.00151.00153.00571008720300
2017-05-1509:00154.00154.00150.00151.0021100032140600
2017-05-1215:00151.00151.00151.00151.00122001842200
2017-05-1214:30150.00151.00149.00151.0010790016193600
2017-05-1214:00150.00150.00149.00150.00251003756300
2017-05-1213:30150.00151.00149.00151.00163002445200
2017-05-1213:00150.00151.00149.00150.008510012764400
2017-05-1212:30149.00150.00149.00150.0011640017389500
2017-05-1212:0000
2017-05-1211:30149.00149.00149.00149.003000447000
2017-05-1211:00149.00150.00149.00150.00352005269600
2017-05-1210:30151.00151.00150.00150.00376005644000
2017-05-1210:00150.00151.00150.00150.00240003600900
2017-05-1209:30150.00151.00150.00150.00641009629100
2017-05-1209:00149.00152.00148.00150.0027850041684900
2017-05-1115:00150.00150.00150.00150.00284004260000
2017-05-1114:30151.00151.00148.00150.0054710081661100
2017-05-1114:00151.00152.00150.00151.008430012675400
2017-05-1113:30153.00153.00151.00151.0021140031964400
2017-05-1113:00152.00153.00152.00153.0016020024369000
2017-05-1112:30153.00154.00152.00153.00578008834600
2017-05-1112:0000
2017-05-1111:30153.00153.00153.00153.0010015300
2017-05-1111:00154.00154.00152.00154.0011030016886700
2017-05-1110:30154.00155.00153.00154.0012480019236600
2017-05-1110:00155.00155.00152.00154.0023850036575600
2017-05-1109:30155.00156.00155.00155.007460011592400
2017-05-1109:00156.00157.00155.00155.0029530045967800
2017-05-1015:00155.00155.00155.00155.00295004572500
2017-05-1014:30156.00157.00155.00157.0013240020671900
2017-05-1014:00156.00157.00155.00156.0024350037951000
2017-05-1013:30156.00157.00156.00157.0012810020101400
2017-05-1013:00158.00158.00156.00156.008160012775200
2017-05-1012:30157.00158.00156.00158.0020150031655500
2017-05-1012:0000
2017-05-1011:3000
2017-05-1011:00159.00159.00158.00158.009560015131700
2017-05-1010:30160.00161.00158.00158.0023560037488600
2017-05-1010:00160.00162.00159.00160.00839900135023200
2017-05-1009:30157.00161.00157.00161.0036220057721900
2017-05-1009:00157.00160.00156.00157.0049340077783100
2017-05-0915:00158.00158.00158.00158.006660010522800
2017-05-0914:30160.00160.00157.00159.00767400121527200
2017-05-0914:00159.00161.00158.00160.0037360059644500
2017-05-0913:30159.00161.00159.00159.0016590026464800
2017-05-0913:00163.00163.00158.00159.00834000133130200
2017-05-0912:30164.00167.00161.00163.001710200281233200
2017-05-0912:0000
2017-05-0911:30164.00164.00164.00164.005300869200
2017-05-0911:00160.00165.00160.00164.00883800143166600
2017-05-0910:30160.00160.00159.00160.0010760017165400
2017-05-0910:00159.00161.00159.00161.0027480043938300
2017-05-0909:30160.00162.00159.00159.0025710041280800
2017-05-0909:00164.00165.00159.00160.002105300341669600
2017-05-0815:00154.00154.00154.00154.00261004019400
2017-05-0814:30155.00155.00153.00154.0015930024558400
2017-05-0814:00153.00155.00153.00155.0016430025341400
2017-05-0813:30153.00154.00152.00154.009560014672500
2017-05-0813:00151.00154.00151.00153.0014610022293600
2017-05-0812:30150.00152.00150.00152.0019450029444800
2017-05-0812:0000
2017-05-0811:3000
2017-05-0811:00149.00151.00149.00151.008540012806000
2017-05-0810:30147.00151.00147.00149.0033290049772400
2017-05-0810:00147.00148.00147.00147.0013120019320500
2017-05-0809:30146.00147.00145.00147.0011540016913300
2017-05-0809:00146.00147.00145.00147.0016160023595300
2017-05-0215:00144.00144.00144.00144.00271003902400
2017-05-0214:30144.00146.00143.00146.0010480015168800
2017-05-0214:00143.00145.00143.00145.00520007456500
2017-05-0213:30143.00144.00143.00143.005800830200
2017-05-0213:00143.00144.00143.00143.0090001287200
2017-05-0212:30143.00144.00143.00143.00546007816300
2017-05-0212:0000
2017-05-0211:3000
2017-05-0211:00143.00144.00143.00143.00120001721000
2017-05-0210:30142.00143.00142.00143.008760012457100
2017-05-0210:00143.00143.00142.00142.00332004717400
2017-05-0209:30142.00144.00142.00143.00627008947200
2017-05-0209:00143.00144.00142.00143.0018250026087100
2017-05-0115:00143.00143.00143.00143.003000429000
2017-05-0114:30143.00144.00143.00143.006400916500
2017-05-0114:00143.00144.00143.00144.001700243200
2017-05-0113:30143.00144.00143.00143.00157002255100
2017-05-0113:00143.00144.00143.00144.00277003962700
2017-05-0112:30144.00144.00143.00143.00584008354600
2017-05-0112:0000
2017-05-0111:30143.00143.00143.00143.00100001430000
2017-05-0111:00144.00144.00143.00144.004900704900
2017-05-0110:30144.00144.00144.00144.00279004017600
2017-05-0110:00143.00145.00143.00144.00543007795800
2017-05-0109:30144.00144.00143.00143.00359005142900
2017-05-0109:00144.00145.00143.00144.007050010155100
2017-04-2815:00144.00144.00144.00144.00191002750400
2017-04-2814:30145.00145.00144.00145.00419006075300
2017-04-2814:00144.00145.00144.00145.00287004160900
2017-04-2813:30145.00145.00144.00144.00469006796700
2017-04-2813:00146.00146.00145.00146.00230003336700
2017-04-2812:30145.00146.00145.00146.006100890100
2017-04-2812:0000
2017-04-2811:3000
2017-04-2811:00145.00146.00145.00146.00365005325600
2017-04-2810:30146.00147.00145.00145.00371005415000
2017-04-2810:00146.00147.00146.00146.00447006530200
2017-04-2809:30148.00149.00147.00147.0015560022948000
2017-04-2809:00146.00147.00145.00147.0014970021906800
2017-04-2715:00145.00145.00145.00145.00224003248000
2017-04-2714:30144.00146.00144.00145.00465006744700
2017-04-2714:00144.00145.00144.00145.0080001159000
2017-04-2713:30144.00145.00143.00145.007330010563700
2017-04-2713:00144.00144.00144.00144.003000432000
2017-04-2712:30144.00145.00144.00145.00369005314100
2017-04-2712:0000
2017-04-2711:30144.00144.00144.00144.0020028800
2017-04-2711:00145.00145.00144.00144.00156002258300
2017-04-2710:30144.00145.00144.00144.00179002578600
2017-04-2710:00144.00144.00144.00144.00130001872000
2017-04-2709:30145.00145.00143.00144.007130010290400
2017-04-2709:00143.00144.00143.00144.00672009652100
2017-04-2615:00144.00144.00144.00144.0073001051200
2017-04-2614:30145.00145.00143.00144.00623008972500
2017-04-2614:00145.00145.00144.00144.00459006649100
2017-04-2613:30144.00145.00144.00145.00540007829500
2017-04-2613:00144.00145.00144.00144.00415005976400
2017-04-2612:30144.00144.00144.00144.00524007545600
2017-04-2612:0000
2017-04-2611:3000
2017-04-2611:00144.00144.00143.00144.00154002217200
2017-04-2610:30144.00145.00143.00144.00282004073700
2017-04-2610:00143.00144.00143.00144.00312004469800
2017-04-2609:30145.00145.00143.00143.0019350027879600
2017-04-2609:00143.00145.00142.00144.0018500026568400
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

   ※ 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