[9418 東証1部] U-NEXT 日足 時系列データ

[9418 東証1部] U-NEXT (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171039.001064.001032.001052.006760071146700
2017-11-161040.001057.001018.001027.00103100106237400
2017-11-151078.001085.001042.001051.006430068007000
2017-11-141102.001125.001080.001083.004530049646400
2017-11-131119.001128.001090.001119.006060067534900
2017-11-101098.001120.001089.001119.004620050999600
2017-11-091160.001160.001089.001104.00177000200270000
2017-11-081108.001170.001089.001148.00149200168754200
2017-11-071126.001127.001105.001116.006990077916500
2017-11-061099.001136.001095.001127.00133600149977600
2017-11-021088.001115.001080.001089.0095600104982400
2017-11-011091.001102.001070.001073.007230078493000
2017-10-311080.001112.001058.001094.00145900158929600
2017-10-301042.001062.001033.001060.007300076926100
2017-10-271027.001040.001022.001030.002880029673800
2017-10-261029.001029.001014.001026.003070031402600
2017-10-251022.001044.001011.001020.006220063794800
2017-10-241016.001029.001016.001022.002140021864200
2017-10-231011.001027.001011.001025.003560036293700
2017-10-201006.001016.001003.001015.003130031590300
2017-10-191028.001028.001008.001010.003390034417500
2017-10-181012.001042.001009.001032.005650058107300
2017-10-171018.001023.001008.001011.003270033160800
2017-10-161028.001028.001013.001018.004220042944200
2017-10-131033.001033.001013.001028.006370065123200
2017-10-121031.001045.001025.001031.003050031584600
2017-10-111030.001055.001016.001027.009310096134200
2017-10-101037.001038.001022.001028.003760038666000
2017-10-061069.001069.001018.001025.008070082974100
2017-10-051027.001064.001027.001058.007500078768200
2017-10-041022.001040.001021.001025.004910050542100
2017-10-031039.001039.001018.001026.004110042220300
2017-10-021042.001056.001030.001034.003760039057400
2017-09-291023.001045.001023.001029.004470046093600
2017-09-281022.001033.001016.001029.003510036014800
2017-09-271010.001028.001000.001014.006370064538600
2017-09-261022.001025.00996.001004.00103900104501900
2017-09-251019.001051.001009.001022.008490087155000
2017-09-221045.001046.001012.001026.007430076419400
2017-09-211073.001077.001036.001040.008850093107200
2017-09-201084.001084.001050.001064.006150065399100
2017-09-191094.001094.001051.001068.0097200103854200
2017-09-151054.001077.001033.001056.0099700105101500
2017-09-141051.001074.001024.001024.00142500148999300
2017-09-131014.001058.001014.001030.00139300144493400
2017-09-12991.001007.00977.001004.009350093150700
2017-09-11990.001007.00969.00988.00175900174518300
2017-09-08995.001007.00955.00960.00158000154270000
2017-09-071020.001025.00983.00991.00155700155617800
2017-09-061012.001055.00995.00998.00166000168564200
2017-09-051071.001102.001020.001027.00130900136795800
2017-09-041114.001122.001062.001078.00104900114227700
2017-09-011112.001123.001091.001114.0098800109344000
2017-08-311137.001147.001115.001116.0089900101196900
2017-08-301171.001173.001127.001144.00112800129250400
2017-08-291165.001185.001159.001183.0085500100370400
2017-08-281160.001205.001150.001195.00240400283953800
2017-08-251150.001171.001109.001155.00122700140482100
2017-08-241192.001192.001140.001141.00111600129071200
2017-08-231143.001192.001133.001186.00192800225032800
2017-08-221127.001150.001111.001125.008570096953500
2017-08-211140.001142.001076.001130.00115600128411300
2017-08-181090.001138.001085.001130.00120600133924700
2017-08-171109.001136.001102.001127.00114200127665100
2017-08-161042.001157.001042.001134.00329600369394900
2017-08-151068.001070.001043.001053.009180097226900
2017-08-141021.001078.001012.001056.00214900224809400
2017-08-101008.001050.00993.001045.00121000123616000
2017-08-091015.001015.00991.00998.00110800110692700
2017-08-081019.001024.001000.001006.004300043382400
2017-08-071018.001022.001001.001019.003280033234600
2017-08-041001.001019.001000.001006.008530085979200
2017-08-031040.001040.001005.001013.005660057453300
2017-08-021005.001054.001005.001027.007560077926400
2017-08-011046.001046.001009.001027.00105200107633900
2017-07-311050.001060.001020.001048.006900071358200
2017-07-281089.001090.001036.001052.009150096482500
2017-07-271100.001102.001070.001079.006380069167900
2017-07-261057.001091.001041.001091.00127600136236900
2017-07-251097.001097.001045.001048.00253000267960300
2017-07-241135.001145.001074.001094.00403400441857300
2017-07-211220.001255.001149.001158.00699400837355100
2017-07-201144.001148.001129.001135.004350049532500
2017-07-191147.001147.001117.001135.005070057396100
2017-07-181106.001152.001106.001119.00103900117412700
2017-07-141113.001127.001102.001122.005880065499100
2017-07-131141.001158.001108.001119.00118200134112800
2017-07-121135.001152.001124.001127.006700076095700
2017-07-111136.001150.001113.001120.008070090997000
2017-07-101124.001154.001111.001146.005140058465700
2017-07-071123.001126.001097.001107.005720063557300
2017-07-061124.001130.001098.001108.00104000115730000
2017-07-051120.001161.001109.001134.0096900109792400
2017-07-041178.001178.001108.001108.00147700167256700
2017-07-031157.001184.001143.001166.00101800118842100
2017-06-301139.001166.001125.001165.00119500136920600
2017-06-291144.001164.001139.001157.006900079517400
2017-06-281165.001172.001136.001143.007600087605600
2017-06-271195.001195.001141.001175.00120000140851000
2017-06-261132.001196.001132.001185.00116900136038900
2017-06-231175.001184.001121.001145.00161400186304800
2017-06-221190.001200.001141.001159.00164100191312200
2017-06-211211.001243.001188.001190.00193300234247300
2017-06-201220.001220.001150.001215.00270000319032600
2017-06-191219.001243.001193.001202.00130200158482300
2017-06-161253.001253.001193.001220.00336400409500300
2017-06-151368.001368.001245.001255.00408700524747800
2017-06-141350.001377.001316.001359.00351100474268200
2017-06-131251.001349.001242.001324.00289500379874500
2017-06-121294.001316.001246.001254.00178600229228800
2017-06-091299.001316.001245.001275.00272600348284900
2017-06-081134.001299.001134.001263.00665600820044200
2017-06-071148.001158.001123.001134.00120900137401900
2017-06-061173.001198.001151.001151.00284800333207900
2017-06-051145.001191.001132.001166.00250200291834800
2017-06-021112.001167.001100.001145.00296300340257400
2017-06-011100.001129.001092.001105.00137600152407100
2017-05-311040.001145.001038.001106.00390300430388500
2017-05-301064.001066.001035.001045.006040063294200
2017-05-291046.001063.001040.001057.003390035636400
2017-05-261045.001088.001029.001050.00118400124949400
2017-05-251068.001069.001027.001034.00107400112421600
2017-05-241044.001067.001025.001063.009120095877000
2017-05-231043.001045.001010.001033.005380055226100
2017-05-221003.001040.00998.001038.006440065867500
2017-05-191001.001011.00989.001000.004300042932700
2017-05-18980.001003.00975.00997.006460063680200
2017-05-171038.001038.00999.001002.007310073848200
2017-05-161003.001028.00994.001010.005400054382500
2017-05-151005.001048.00970.00992.00168200167328200
2017-05-121051.001065.00996.001004.00254700260439900
2017-05-111073.001118.001056.001100.00181100198110800
2017-05-101052.001099.001030.001048.00191500202246600
2017-05-091003.001097.001001.001064.00335800354582800
2017-05-081003.001032.00984.00994.00111000111301100
2017-05-02992.001011.00976.00998.00113100112980300
2017-05-01956.001004.00949.00983.007800076742300
2017-04-28998.001006.00941.00944.009360091031400
2017-04-27948.00999.00932.00983.00134000130325500
2017-04-26908.00946.00902.00942.0010230095276500
2017-04-25895.00906.00889.00895.002380021334400
2017-04-24896.00905.00870.00895.005640050366100
2017-04-21908.00908.00894.00895.002340021007700
2017-04-20910.00925.00890.00897.002410021715300
2017-04-19885.00931.00882.00916.007050064037900
2017-04-18902.00909.00887.00887.003570031940400
2017-04-17862.00894.00862.00887.002630023264800
2017-04-14901.00908.00860.00867.005630049715500
2017-04-13875.00922.00866.00901.004640041801400
2017-04-12886.00906.00866.00887.0010030088521600
2017-04-11926.00936.00886.00896.00150700137706400
2017-04-10938.00953.00933.00936.002230020998600
2017-04-07921.00959.00918.00938.005610052435900
2017-04-06952.00979.00913.00934.00153800143017800
2017-04-05942.00968.00942.00958.004210040292200
2017-04-04971.00982.00938.00943.007360069954300
2017-04-03943.00995.00935.00986.006910066687800
2017-03-31956.00967.00936.00943.004900046739200
2017-03-30975.00975.00951.00959.005440052347100
2017-03-29934.00995.00926.00983.00128200123966700
2017-03-28932.00945.00913.00923.006180057208600
2017-03-27935.00948.00926.00932.006040056330400
2017-03-24952.00954.00937.00940.004150039129400
2017-03-23936.00962.00936.00945.004250040120400
2017-03-22947.00966.00939.00940.006690063415400
2017-03-21950.00984.00946.00977.007770075211000
2017-03-17958.00974.00950.00961.007310070016900
2017-03-16967.001021.00958.00973.00293100289317900
2017-03-15933.00986.00920.00941.00200000190999500
2017-03-14970.00970.00926.00936.00313700296077100
2017-03-131040.001063.00973.00979.00329600330276100
2017-03-101058.001070.001045.001050.00114900121036300
2017-03-091056.001067.001045.001056.006480068443500
2017-03-081053.001075.001051.001054.006360067368800
2017-03-071082.001097.001052.001055.00130000139209700
2017-03-061100.001134.001076.001080.00224700246355600
2017-03-031074.001097.001062.001093.00162200174765000
2017-03-021063.001110.001051.001080.00314800339638700
2017-03-011060.001094.001031.001049.00356200374226500
2017-02-281036.001118.001036.001072.00532700577950500
2017-02-271053.001060.001010.001037.00302100311794800
2017-02-241063.001081.001046.001046.00344900365454000
2017-02-231132.001152.001050.001059.00603600655912500
2017-02-221132.001145.001079.001099.00445500493332700
2017-02-211152.001188.001091.001138.00728600821320600
2017-02-201131.001190.001055.001165.0016330001817980700
2017-02-171310.001350.001160.001197.0029047003719554400
2017-02-161130.001342.001121.001327.0067334008196243100
2017-02-151042.001042.001042.001042.00166000172972000
2017-02-14891.00892.00870.00892.001047100932012800
2017-02-13751.00774.00740.00742.00155500117322700
2017-02-10754.00764.00750.00750.0012220092199700
2017-02-09728.00775.00727.00769.00158400120014600
2017-02-08740.00740.00720.00728.009710070492500
2017-02-07763.00763.00716.00721.00170800124610900
2017-02-06760.00760.00730.00756.00185600139230500
2017-02-03695.00760.00675.00730.00336200240942400
2017-02-02679.00711.00670.00675.00191700132641100
2017-02-01676.00682.00667.00679.007810052718200
2017-01-31672.00684.00668.00679.008070054524600
2017-01-30665.00694.00665.00679.00182600124731900
2017-01-27668.00675.00661.00667.009930066482500
2017-01-26680.00687.00658.00663.00174700116923200
2017-01-25697.00718.00666.00673.00273300188636600
2017-01-24675.00698.00670.00694.00148900102345700
2017-01-23682.00687.00666.00676.00193400130722100
2017-01-20711.00711.00671.00682.00260000178318100
2017-01-19756.00758.00703.00711.00267800193291200
2017-01-18870.00875.00740.00747.0013103001066054200
2017-01-17696.00766.00684.00766.001033200781499900
2017-01-16695.00698.00663.00666.0013520091284600
2017-01-13691.00704.00691.00700.005390037645600
2017-01-12690.00732.00685.00694.0012210085858200
2017-01-11721.00733.00690.00693.00149500104615700
2017-01-10724.00754.00706.00714.00413100302600900
2017-01-06638.00705.00637.00692.00310800211248900
2017-01-05621.00645.00615.00641.009860062308000
2017-01-04602.00649.00601.00618.00196600122929600
2016-12-30605.00609.00574.00592.00211600124645300
2016-12-29630.00728.00602.00607.00923500613375800
2016-12-28590.00639.00572.00637.00283000172860200
2016-12-27568.00598.00561.00593.00382700223732500
2016-12-26541.00567.00540.00559.0012840070883900
2016-12-22532.00535.00530.00535.004260022689100
2016-12-21536.00540.00530.00532.004360023255700
2016-12-20537.00537.00533.00536.002290012262200
2016-12-19539.00539.00531.00537.004980026580900
2016-12-16542.00543.00536.00539.005420029241800
2016-12-15539.00543.00534.00540.003870020816300
2016-12-14537.00543.00531.00539.004810025807800
2016-12-13543.00550.00527.00531.0011060059251100
2016-12-12522.00554.00522.00540.007900042165900
2016-12-09521.00524.00517.00521.003770019611600
2016-12-08526.00529.00514.00517.006130031810500
2016-12-07523.00532.00520.00522.004100021498900
2016-12-06521.00528.00520.00522.002420012647900
2016-12-05524.00535.00520.00520.005380028163900
2016-12-02535.00537.00517.00521.005900031088100
2016-12-01541.00545.00536.00536.002240012097600
2016-11-30535.00543.00535.00537.003130016864100
2016-11-29541.00542.00536.00538.003130016873100
2016-11-28576.00576.00536.00543.008640047346000
2016-11-25567.00567.00535.00547.009930054291000
2016-11-24538.00565.00536.00562.009080050270100
2016-11-22535.00540.00534.00536.002340012578000
2016-11-21535.00538.00530.00533.003750019970400
2016-11-18537.00542.00525.00532.004710025084900
2016-11-17542.00547.00530.00532.007600040786400
2016-11-16523.00544.00520.00542.0011240059837200
2016-11-15515.00523.00496.00516.00252400128657300

   ※ 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