[8789 東証マザーズ] フィンテック グローバル 日足 時系列データ

[8789 東証マザーズ] フィンテック グローバル (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15109.00110.00108.00109.00980200106678200
2017-12-14109.00109.00108.00108.0054000058719000
2017-12-13107.00110.00107.00109.001270100137129500
2017-12-12109.00109.00107.00108.001135500122772200
2017-12-11108.00109.00107.00109.00987400106720200
2017-12-08108.00108.00107.00108.0071380076802600
2017-12-07107.00108.00107.00107.0077380082913900
2017-12-06108.00109.00107.00107.0091550098756200
2017-12-05110.00110.00108.00108.001483600161704000
2017-12-04110.00111.00109.00109.0069710076550500
2017-12-01110.00112.00109.00111.001337300147415100
2017-11-30110.00111.00109.00110.001532200168537500
2017-11-29112.00112.00110.00110.0082600091383600
2017-11-28112.00112.00111.00111.0083800093405600
2017-11-27111.00112.00111.00111.0067440075041900
2017-11-24113.00113.00111.00113.0055450062257500
2017-11-22114.00115.00112.00112.001138100128444100
2017-11-21112.00115.00112.00115.00964300109310200
2017-11-20112.00113.00111.00112.0034770038885400
2017-11-17113.00114.00112.00112.0045590051442500
2017-11-16110.00113.00109.00112.001193600132727600
2017-11-15113.00113.00110.00110.001644600182827500
2017-11-14113.00114.00112.00112.001209900136447100
2017-11-13115.00116.00113.00113.0075290086097800
2017-11-10115.00117.00114.00115.0078490090573600
2017-11-09120.00121.00116.00117.001517200179439400
2017-11-08120.00122.00119.00119.001481400178347300
2017-11-07116.00121.00116.00120.001534700182371500
2017-11-06119.00119.00116.00116.00914000107569500
2017-11-02120.00120.00118.00120.0062400074307900
2017-11-01122.00122.00119.00119.00985100118258200
2017-10-31122.00122.00120.00122.001016900123045600
2017-10-30119.00122.00117.00122.001839400219937000
2017-10-27118.00119.00117.00118.0072450085266400
2017-10-26113.00118.00112.00118.002400800278349600
2017-10-25113.00114.00112.00113.0072260081647900
2017-10-24112.00113.00112.00113.0026090029349700
2017-10-23112.00113.00112.00113.0054450061325600
2017-10-20112.00113.00111.00112.0032410036239200
2017-10-19112.00113.00111.00112.0044680050002700
2017-10-18112.00113.00111.00113.0040820045736300
2017-10-17113.00113.00112.00112.0042990048295700
2017-10-16112.00113.00111.00113.0055580062236200
2017-10-13112.00113.00111.00111.0045580050921900
2017-10-12113.00113.00112.00113.0051410057772400
2017-10-11111.00113.00111.00113.0049810055686200
2017-10-10112.00112.00111.00112.0021770024280900
2017-10-06112.00112.00111.00112.0022040024568100
2017-10-05112.00113.00111.00111.0057200063679800
2017-10-04111.00113.00111.00111.0044300049589400
2017-10-03113.00113.00111.00111.0087870098495500
2017-10-02112.00113.00110.00112.001523500169978100
2017-09-29112.00115.00112.00112.001329600150576300
2017-09-28112.00113.00111.00113.0048890054761100
2017-09-27111.00112.00110.00112.0041720046370400
2017-09-26111.00112.00110.00111.0041380045914000
2017-09-25111.00112.00110.00112.0052410058218300
2017-09-22113.00113.00110.00110.001648600182889400
2017-09-21113.00114.00112.00113.0073910083491900
2017-09-20113.00114.00112.00113.0073790083051300
2017-09-19112.00113.00111.00113.001032800115680800
2017-09-15110.00112.00110.00112.0049350054764300
2017-09-14112.00113.00110.00110.0060470067446200
2017-09-13112.00113.00111.00113.0049450055415900
2017-09-12111.00112.00111.00112.0028330031516700
2017-09-11110.00111.00109.00111.0035720039264800
2017-09-08109.00110.00108.00108.0055550060472500
2017-09-07110.00111.00109.00110.0060230066172000
2017-09-06109.00111.00107.00110.001747600190846900
2017-09-05113.00114.00108.00111.001641900181909200
2017-09-04115.00116.00112.00114.001465300167357300
2017-09-01115.00117.00113.00116.001135400130562300
2017-08-31117.00118.00115.00115.0067690078535100
2017-08-30114.00117.00114.00117.001786800206226100
2017-08-29112.00114.00111.00113.0059810067209500
2017-08-28112.00114.00111.00113.0065220073614700
2017-08-25111.00112.00110.00111.0057940064388700
2017-08-24112.00112.00110.00110.0036500040534000
2017-08-23113.00113.00111.00112.0051040057182600
2017-08-22111.00113.00110.00112.0065210072902700
2017-08-21111.00111.00110.00111.0023070025517300
2017-08-18112.00113.00111.00111.0065570073095600
2017-08-17114.00114.00112.00113.0068940077956100
2017-08-16110.00114.00110.00114.00921900102897100
2017-08-15112.00113.00110.00110.0087070096855300
2017-08-14110.00111.00107.00111.001990800217442600
2017-08-10114.00115.00111.00112.001766500199082400
2017-08-09119.00119.00114.00115.001244800144463300
2017-08-08116.00118.00114.00117.001370600158182100
2017-08-07117.00117.00116.00116.0040730047502300
2017-08-04116.00120.00116.00117.001257800147811700
2017-08-03117.00117.00116.00116.0061460071627000
2017-08-02117.00119.00116.00118.0078200092010500
2017-08-01118.00119.00116.00117.001501600176003200
2017-07-31120.00120.00118.00118.0052950062807400
2017-07-28120.00120.00119.00120.0072840086880500
2017-07-27122.00123.00120.00120.0064330077600200
2017-07-26124.00124.00122.00122.001018500125363200
2017-07-25119.00122.00118.00121.001226300147582800
2017-07-24119.00120.00118.00119.00924500110045500
2017-07-21119.00120.00118.00120.00906300107830600
2017-07-20120.00121.00119.00119.00904900108206300
2017-07-19121.00121.00119.00119.001113500133581300
2017-07-18124.00124.00121.00121.002030000247869400
2017-07-14126.00126.00124.00124.001302300162426300
2017-07-13128.00128.00125.00125.001745900220494400
2017-07-12125.00126.00124.00126.001491200186523200
2017-07-11127.00128.00126.00126.0060440076581400
2017-07-10126.00129.00126.00128.001550700197261700
2017-07-07125.00125.00123.00124.001894700235712100
2017-07-06127.00128.00126.00126.001978700251098800
2017-07-05130.00131.00127.00128.002761000355503100
2017-07-04138.00138.00128.00129.006987400922611500
2017-07-03142.00147.00140.00140.003808200545151100
2017-06-30138.00145.00134.00141.007011200982658300
2017-06-29140.00152.00137.00138.00220590003166942700
2017-06-28134.00136.00130.00133.003351000446719200
2017-06-27133.00137.00131.00134.004926000659774800
2017-06-26126.00133.00125.00133.003645700472725300
2017-06-23126.00137.00122.00125.00118837001533613700
2017-06-22123.00126.00122.00126.002525000313837300
2017-06-21123.00124.00122.00122.001168800143644400
2017-06-20122.00126.00121.00124.003385100418407800
2017-06-19120.00122.00119.00121.001058800127527400
2017-06-16120.00121.00119.00121.0069140082635000
2017-06-15120.00121.00119.00119.0073760088240600
2017-06-14122.00122.00120.00120.00938600113349300
2017-06-13123.00125.00121.00121.001866100229614500
2017-06-12120.00123.00119.00123.001879900227746200
2017-06-09121.00122.00119.00119.001587900191057100
2017-06-08118.00122.00117.00120.001869500223887100
2017-06-07119.00119.00117.00118.001242400146641300
2017-06-06117.00120.00117.00119.002443000289838200
2017-06-05116.00117.00116.00117.0065990076713600
2017-06-02116.00117.00115.00115.001478100171414200
2017-06-01116.00117.00115.00115.001240700143431400
2017-05-31117.00118.00115.00116.001540100179710100
2017-05-30125.00128.00115.00117.00107150001293015200
2017-05-29113.00113.00112.00112.0042810048181700
2017-05-26114.00114.00112.00113.001314500148546100
2017-05-25114.00115.00113.00113.0067860077264300
2017-05-24113.00114.00112.00114.0042290047828800
2017-05-23114.00114.00112.00113.0060290068075100
2017-05-22113.00115.00113.00114.001051600119842100
2017-05-19111.00113.00110.00112.001184200131670900
2017-05-18109.00111.00108.00111.001733100189503100
2017-05-17113.00114.00111.00111.001482900166560000
2017-05-16115.00117.00113.00115.005329300612678800
2017-05-15118.00139.00114.00116.00442064005576104500
2017-05-12110.00111.00108.00110.0078490085638500
2017-05-11114.00114.00108.00109.002113000233614700
2017-05-10115.00116.00113.00115.001117300127576700
2017-05-09115.00116.00114.00115.0047540054573400
2017-05-08115.00116.00113.00114.00998900114521300
2017-05-02111.00114.00109.00113.00948600106178700
2017-05-01110.00112.00109.00110.0053040058804100
2017-04-28109.00110.00108.00110.0036660039971500
2017-04-27108.00110.00108.00109.0029060031626600
2017-04-26109.00110.00108.00108.0036330039583600
2017-04-25107.00109.00105.00108.0038230040900400
2017-04-24110.00110.00107.00107.0069040075151200
2017-04-21111.00111.00110.00110.0035880039690100
2017-04-20110.00111.00109.00109.0062370068316700
2017-04-19108.00111.00107.00110.0084800092762100
2017-04-18106.00112.00104.00109.001990100216522900
2017-04-1799.00104.0099.00102.0063040064136300
2017-04-14101.00103.0099.00100.001049600105957500
2017-04-1399.00102.0098.00101.0093960094027500
2017-04-12106.00106.00100.00100.002098700214765100
2017-04-11107.00109.00106.00107.0079000085045900
2017-04-10105.00110.00103.00107.001956900209578200
2017-04-07102.00104.00100.00102.001170800119547800
2017-04-06106.00107.00101.00102.001418600147344000
2017-04-05107.00108.00106.00106.0032390034554200
2017-04-04109.00109.00103.00106.001426800151088000
2017-04-03111.00111.00108.00109.0087380095519500
2017-03-31111.00112.00110.00110.0033700037296500
2017-03-30111.00112.00110.00110.0037920042048500
2017-03-29110.00112.00110.00111.0056610062565300
2017-03-28110.00112.00108.00110.001150300126267100
2017-03-27111.00112.00110.00110.0033660037169200
2017-03-24110.00113.00110.00111.0063760070995600
2017-03-23112.00112.00110.00110.0048760054196600
2017-03-22112.00112.00111.00112.0032150035917500
2017-03-21112.00113.00111.00112.0083700093792900
2017-03-17112.00113.00111.00113.0069970078356300
2017-03-16113.00113.00112.00112.0067500075768000
2017-03-15114.00115.00113.00113.0086750098395600
2017-03-14114.00115.00114.00114.0050150057254800
2017-03-13115.00116.00114.00114.0057830066491700
2017-03-10116.00116.00114.00115.0074390085656400
2017-03-09115.00116.00115.00115.0045010051843200
2017-03-08115.00116.00115.00116.0029930034559500
2017-03-07116.00116.00115.00115.0043280049942400
2017-03-06116.00117.00115.00115.0071640082948000
2017-03-03116.00118.00116.00116.0074870087374500
2017-03-02116.00117.00115.00116.0081420094501800
2017-03-01115.00117.00114.00115.001127600130128100
2017-02-28116.00117.00115.00115.0075750087607900
2017-02-27117.00117.00115.00116.0070250081587500
2017-02-24117.00118.00116.00116.00909400106351700
2017-02-23117.00118.00117.00117.0036820043167400
2017-02-22118.00118.00117.00117.0054260063683200
2017-02-21118.00119.00118.00118.0021690025610600
2017-02-20118.00119.00117.00119.0026720031565000
2017-02-17117.00119.00117.00117.0050410059408500
2017-02-16119.00120.00117.00117.00874500103649200
2017-02-15120.00120.00119.00119.0043910052414600
2017-02-14121.00121.00119.00120.0055870066982300
2017-02-13122.00122.00119.00120.001817100219715800
2017-02-10118.00119.00117.00118.00923300108905500
2017-02-09118.00119.00117.00117.0070920083478800
2017-02-08118.00118.00117.00118.0026800031452600
2017-02-07118.00118.00116.00118.00971500113876600
2017-02-06119.00119.00117.00117.0060790071646400
2017-02-03118.00119.00117.00117.0056160066161000
2017-02-02119.00119.00117.00117.001104900130390000
2017-02-01118.00119.00117.00118.0072960086022200
2017-01-31121.00121.00117.00118.001160600138033700
2017-01-30119.00122.00118.00122.0080470096489700
2017-01-27119.00121.00118.00119.0073030087365400
2017-01-26118.00121.00117.00118.001610400191566500
2017-01-25118.00118.00117.00117.0036170042396300
2017-01-24117.00119.00115.00117.001100300128172800
2017-01-23117.00118.00115.00117.00941600109602400
2017-01-20119.00120.00117.00117.00926100109405800
2017-01-19119.00120.00118.00119.00871600103903200
2017-01-18119.00120.00117.00117.001296200153025700
2017-01-17121.00121.00119.00119.0069880083800100
2017-01-16121.00122.00119.00120.001192600143589400
2017-01-13123.00123.00120.00121.001998500241949500
2017-01-12125.00127.00122.00123.003962700490441100
2017-01-11121.00128.00120.00128.006114300763349800
2017-01-10120.00123.00118.00120.002816800338940300
2017-01-06119.00121.00119.00120.001578700189243500
2017-01-05117.00120.00117.00120.001558300184815400
2017-01-04117.00120.00116.00118.002188500257847800
2016-12-30115.00118.00115.00117.00966400112809900
2016-12-29117.00117.00116.00116.0061960072155500
2016-12-28117.00118.00116.00118.0079070092694600
2016-12-27117.00118.00115.00117.002382600278406200
2016-12-26115.00117.00114.00117.001845600213242400
2016-12-22115.00116.00113.00114.001587600181803300
2016-12-21116.00117.00114.00114.002021200234158800
2016-12-20115.00117.00114.00116.001482300170852400
2016-12-19116.00117.00115.00115.001268200146962800
2016-12-16116.00117.00115.00117.001086300125949400
2016-12-15117.00118.00115.00115.001855700216336000
2016-12-14117.00119.00116.00116.001508100176589400
2016-12-13116.00119.00115.00118.001869100219168300

   ※ 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。 

Twitter