[9428 東証1部] クロップス 1時間足 時系列データ

[9428 東証1部] クロップス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-2215:001040.001040.001040.001040.0045004680000
2017-11-2214:001042.001051.001040.001042.0056005852200
2017-11-2213:001048.001049.001041.001045.0014001462300
2017-11-2212:001043.001046.001042.001046.0016001669700
2017-11-2211:001051.001051.001051.001051.00400420400
2017-11-2210:001057.001059.001050.001051.0032003369400
2017-11-2209:001026.001062.001026.001060.001970020424400
2017-11-2115:001026.001026.001026.001026.0056005745600
2017-11-2114:001040.001042.001029.001029.001080011219700
2017-11-2113:001035.001042.001032.001040.0070007267900
2017-11-2112:001034.001035.001030.001033.0012001240100
2017-11-2111:001030.001032.001028.001028.0020002060200
2017-11-2110:001041.001042.001028.001033.0047004866700
2017-11-2109:00992.001042.00991.001041.002950029639400
2017-11-2015:001021.001021.001021.001021.00800816800
2017-11-2014:001022.001026.001019.001022.0049005007100
2017-11-2013:001021.001025.001018.001022.0097009911600
2017-11-2012:001015.001020.001012.001020.001490015135800
2017-11-2011:001013.001015.001010.001015.0052005266600
2017-11-2010:001005.001013.001002.001013.0060006032400
2017-11-2009:00985.001017.00982.001007.001620016239500
2017-11-1715:00976.00976.00976.00976.00300292800
2017-11-1714:00981.00984.00973.00977.0040003911100
2017-11-1713:00973.00988.00973.00983.0040003919800
2017-11-1712:00975.00975.00970.00975.0038003700900
2017-11-1711:00974.00975.00965.00974.0026002521700
2017-11-1710:00987.00987.00971.00974.0048004692400
2017-11-1709:00987.00998.00980.00992.001080010682100
2017-11-1615:00988.00988.00988.00988.0026002568800
2017-11-1614:00977.00990.00977.00990.001190011712000
2017-11-1613:00972.00978.00965.00977.0076007377900
2017-11-1612:00976.00976.00972.00972.0011001070900
2017-11-1611:00976.00978.00975.00977.0012001171400
2017-11-1610:00977.00981.00976.00976.0040003913100
2017-11-1609:00956.00979.00956.00976.001600015446500
2017-11-1515:00954.00954.00954.00954.0058005533200
2017-11-1514:00957.00960.00951.00956.0072006882700
2017-11-1513:00943.00955.00930.00955.001470013870500
2017-11-1512:00962.00962.00938.00945.001350012807200
2017-11-1511:00970.00970.00961.00962.0048004626900
2017-11-1510:00990.00991.00961.00973.001290012563800
2017-11-1509:00984.00995.00984.00992.001200011845000
2017-11-1415:00984.00984.00984.00984.0016001574400
2017-11-1414:00991.00992.00983.00985.001190011744900
2017-11-1413:00996.00998.00988.00991.001690016769400
2017-11-1412:001003.001003.00996.00996.00100009999000
2017-11-1411:001006.001007.001000.001003.0095009530900
2017-11-1410:001007.001013.001005.001009.0068006857400
2017-11-1409:001012.001020.001006.001007.001010010215100
2017-11-1315:001025.001025.001025.001025.0017001742500
2017-11-1314:001022.001024.001019.001023.0058005926000
2017-11-1313:001017.001022.001016.001022.0024002446700
2017-11-1312:001020.001022.001015.001016.0041004177900
2017-11-1311:001018.001019.001014.001016.0041004161300
2017-11-1310:001017.001025.001016.001019.0046004683800
2017-11-1309:001025.001034.001017.001019.001740017788700
2017-11-1015:001040.001040.001040.001040.0038003952000
2017-11-1014:001042.001042.001040.001041.0057005932800
2017-11-1013:001042.001042.001036.001041.0017001765900
2017-11-1012:001033.001040.001032.001038.0041004239500
2017-11-1011:001047.001047.001038.001040.0010001043200
2017-11-1010:001040.001052.001038.001049.0048005024500
2017-11-1009:001039.001045.001030.001038.001230012759200
2017-11-0915:001043.001043.001043.001043.0024002503200
2017-11-0914:001043.001046.001026.001045.001850019158900
2017-11-0913:001059.001061.001043.001047.00950010003500
2017-11-0912:001074.001076.001059.001061.0087009291500
2017-11-0911:001070.001070.001067.001067.0015001603200
2017-11-0910:001072.001075.001070.001072.0052005576500
2017-11-0909:001059.001078.001057.001071.002180023301500
2017-11-0815:001053.001053.001053.001053.0036003790800
2017-11-0814:001046.001058.001043.001054.0082008615200
2017-11-0813:001043.001047.001039.001046.001230012815300
2017-11-0812:001052.001054.001042.001044.001120011753400
2017-11-0811:001055.001055.001050.001051.0030003156600
2017-11-0810:001057.001060.001055.001057.0042004444300
2017-11-0809:001040.001056.001040.001056.002460025675700
2017-11-0715:001061.001061.001061.001061.0050005305000
2017-11-0714:001060.001060.001053.001060.001510015950300
2017-11-0713:001067.001067.001060.001061.0078008298700
2017-11-0712:001072.001078.001066.001070.001230013172100
2017-11-0711:001072.001075.001072.001075.00800858900
2017-11-0710:001078.001082.001072.001072.001240013367300
2017-11-0709:001070.001083.001070.001082.002940031548800
2017-11-0615:001060.001060.001060.001060.0086009116000
2017-11-0614:001062.001066.001055.001060.002360025021400
2017-11-0613:001081.001088.001055.001062.003460036999400
2017-11-0612:001081.001087.001077.001080.001200012968400
2017-11-0611:001087.001087.001076.001081.001510016326200
2017-11-0610:001099.001102.001081.001086.003210034972700
2017-11-0609:001118.001122.001090.001099.008600095456700
2017-11-0215:001142.001142.001142.001142.00950010849000
2017-11-0214:001130.001140.001120.001140.004830054470900
2017-11-0213:001141.001142.001115.001129.005590063085600
2017-11-0212:001177.001177.001142.001142.005960069048300
2017-11-0211:001181.001182.001175.001177.00970011423900
2017-11-0210:001188.001197.001180.001180.002170025762600
2017-11-0209:001223.001230.001180.001188.0083900101665400
2017-11-0115:001210.001210.001210.001210.0079009559000
2017-11-0114:001239.001239.001209.001210.00143500176263600
2017-11-0113:001247.001253.001237.001239.006950086585600
2017-11-0112:001238.001253.001238.001247.005090063322700
2017-11-0111:001244.001260.001235.001242.004020049921000
2017-11-0110:001271.001271.001236.001243.00101300126816400
2017-11-0109:001256.001320.001253.001273.00161700206392400
2017-10-3115:001496.001496.001496.001496.0033004936800
2017-10-3114:001476.001496.001476.001496.001940028886400
2017-10-3113:001462.001487.001456.001477.001680024659300
2017-10-3112:001449.001474.001449.001464.00820012002300
2017-10-3111:001442.001450.001436.001443.0052007497000
2017-10-3110:001449.001470.001428.001442.002140030968800
2017-10-3109:001481.001499.001421.001452.004650068309000
2017-10-3015:001510.001510.001510.001510.00950014345000
2017-10-3014:001505.001517.001491.001509.002030030509500
2017-10-3013:001487.001506.001485.001502.001380020615200
2017-10-3012:001467.001492.001467.001487.00990014685400
2017-10-3011:001463.001472.001460.001465.001010014782700
2017-10-3010:001500.001500.001458.001463.002000029414600
2017-10-3009:001468.001533.001456.001498.0082500123413100
2017-10-2715:001455.001455.001455.001455.0045006547500
2017-10-2714:001425.001462.001415.001454.004750068510800
2017-10-2713:001418.001431.001405.001424.001580022433100
2017-10-2712:001412.001419.001394.001417.001260017724700
2017-10-2711:001420.001420.001405.001413.00990013980400
2017-10-2710:001416.001433.001407.001422.001890026817200
2017-10-2709:001408.001413.001385.001413.003500048807700
2017-10-2615:001398.001398.001398.001398.0033004613400
2017-10-2614:001395.001403.001385.001399.002340032602200
2017-10-2613:001403.001405.001385.001400.003390047333200
2017-10-2612:001396.001410.001385.001403.001360018981700
2017-10-2611:001390.001395.001376.001389.001460020227800
2017-10-2610:001395.001408.001386.001389.002910040641600
2017-10-2609:001452.001490.001380.001395.00128900183934800
2017-10-2515:001462.001462.001462.001462.001230017982600
2017-10-2514:001501.001585.001431.001455.00290000438597200
2017-10-2513:001407.001568.001407.001501.00419900624122400
2017-10-2512:001375.001415.001366.001401.001960027163300
2017-10-2511:001380.001384.001366.001369.001070014702700
2017-10-2510:001401.001401.001370.001380.001630022518300
2017-10-2509:001420.001460.001367.001405.0080400113493100
2017-10-2415:001405.001405.001405.001405.0021002950500
2017-10-2414:001383.001408.001382.001400.001680023506900
2017-10-2413:001394.001394.001382.001388.0063008742900
2017-10-2412:001391.001399.001391.001395.001080015034900
2017-10-2411:001390.001408.001388.001407.001010014131400
2017-10-2410:001369.001394.001369.001382.00900012426700
2017-10-2409:001378.001385.001354.001367.001570021518100
2017-10-2315:001390.001390.001390.001390.0011001529000
2017-10-2314:001390.001392.001364.001387.001710023546200
2017-10-2313:001379.001396.001374.001390.0072009948500
2017-10-2312:001377.001383.001376.001378.0044006062000
2017-10-2311:001394.001396.001388.001388.0024003344200
2017-10-2310:001376.001391.001376.001391.0039005396300
2017-10-2309:001419.001425.001368.001375.002170030317000
2017-10-2015:001399.001399.001399.001399.0024003357600
2017-10-2014:001389.001400.001376.001398.00890012368000
2017-10-2013:001403.001410.001380.001388.00770010717700
2017-10-2012:001370.001400.001370.001400.00800011046800
2017-10-2011:001374.001375.001366.001368.0057007807800
2017-10-2010:001388.001388.001372.001376.00730010083200
2017-10-2009:001395.001398.001354.001392.006340087294300
2017-10-1915:001431.001431.001431.001431.0048006868800
2017-10-1914:001470.001476.001430.001435.004200060867600
2017-10-1913:001525.001600.001450.001470.00133500204580200
2017-10-1912:001511.001542.001489.001523.004990075382900
2017-10-1911:001435.001491.001435.001486.001350019842100
2017-10-1910:001400.001466.001396.001435.002910041874300
2017-10-1909:001423.001437.001389.001401.001770024994200
2017-10-1815:001393.001393.001393.001393.0018002507400
2017-10-1814:001394.001400.001388.001397.001230017132800
2017-10-1813:001407.001407.001391.001392.0062008665200
2017-10-1812:001386.001430.001386.001409.001560021978200
2017-10-1811:001387.001401.001385.001401.0028003888300
2017-10-1810:001400.001413.001386.001386.0061008516400
2017-10-1809:001372.001440.001372.001399.003070043279200

   ※ 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