[9682 東証1部] DTS 1時間足 時系列データ

[9682 東証1部] DTS (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-2315:003165.003165.003165.003165.00360011394000
2017-10-2314:003175.003175.003160.003165.001400044327000
2017-10-2313:003180.003180.003170.003175.00640020333000
2017-10-2312:003175.003175.003170.003175.00320010156500
2017-10-2311:003180.003180.003170.003175.0019006027000
2017-10-2310:003200.003200.003175.003180.00910029009500
2017-10-2309:003175.003205.003170.003200.0034000108463000
2017-10-2015:003155.003155.003155.003155.00460014513000
2017-10-2014:003155.003160.003150.003155.001160036614000
2017-10-2013:003155.003160.003150.003155.00940029661000
2017-10-2012:003115.003160.003115.003155.002030063635000
2017-10-2011:003125.003130.003120.003120.0031009691500
2017-10-2010:003110.003125.003105.003125.00710022093500
2017-10-2009:003090.003110.003080.003105.001520047070500
2017-10-1915:003115.003115.003115.003115.00350010902500
2017-10-1914:003120.003120.003110.003115.001640051104000
2017-10-1913:003130.003130.003120.003125.00950029676500
2017-10-1912:003125.003135.003125.003125.00880027538500
2017-10-1911:003110.003125.003110.003125.00660020557500
2017-10-1910:003110.003115.003110.003110.0016004976500
2017-10-1909:003130.003130.003100.003110.001200037417000
2017-10-1815:003100.003100.003100.003100.00350010850000
2017-10-1814:003080.003100.003080.003095.001330041129000
2017-10-1813:003090.003090.003080.003080.00740022833000
2017-10-1812:003100.003115.003085.003090.00590018283500
2017-10-1811:003105.003110.003100.003110.00610018949500
2017-10-1810:003120.003125.003100.003105.00860026748000
2017-10-1809:003120.003140.003105.003125.002040063640500
2017-10-1715:003125.003125.003125.003125.00680021250000
2017-10-1714:003135.003140.003125.003130.001010031632500
2017-10-1713:003135.003140.003130.003135.00580018183000
2017-10-1712:003145.003145.003130.003135.00580018207500
2017-10-1711:003145.003150.003135.003135.0027008488500
2017-10-1710:003130.003160.003130.003145.001620051000500
2017-10-1709:003135.003135.003115.003125.001450045275500
2017-10-1615:003135.003135.003135.003135.00570017869500
2017-10-1614:003130.003145.003130.003135.001700053355500
2017-10-1613:003120.003130.003115.003130.001720053750500
2017-10-1612:003120.003125.003120.003120.00950029659500
2017-10-1611:003110.003120.003110.003120.00390012141000
2017-10-1610:003105.003110.003100.003110.0032009934500
2017-10-1609:003100.003110.003080.003105.001140035373000
2017-10-1315:003105.003105.003105.003105.0031009625500
2017-10-1314:003110.003115.003100.003105.001240038554500
2017-10-1313:003105.003115.003100.003110.001520047241000
2017-10-1312:003100.003110.003095.003100.001360042166000
2017-10-1311:003080.003080.003065.003080.001080033182000
2017-10-1310:003090.003090.003080.003085.0019005854000
2017-10-1309:003105.003110.003070.003085.001080033426000
2017-10-1215:003080.003080.003080.003080.0028008624000
2017-10-1214:003080.003080.003070.003075.00750023081500
2017-10-1213:003095.003095.003070.003080.001170036078500
2017-10-1212:003090.003095.003090.003095.0023007113500
2017-10-1211:003090.003095.003090.003090.007002163500
2017-10-1210:003080.003090.003075.003090.00500015415000
2017-10-1209:003075.003090.003065.003085.00720022156000
2017-10-1115:003055.003055.003055.003055.00330010081500
2017-10-1114:003055.003055.003050.003050.00420012812000
2017-10-1113:003065.003065.003055.003055.00650019881000
2017-10-1112:003075.003075.003060.003060.00440013510000
2017-10-1111:003075.003080.003070.003075.0027008298000
2017-10-1110:003080.003080.003070.003070.00580017834500
2017-10-1109:003080.003090.003060.003080.001400043057000
2017-10-1015:003080.003080.003080.003080.00860026488000
2017-10-1014:003060.003075.003060.003070.001790054906500
2017-10-1013:003050.003060.003045.003060.001100033566500
2017-10-1012:003045.003060.003045.003050.00930028350500
2017-10-1011:003045.003050.003040.003040.00420012773500
2017-10-1010:003040.003050.003035.003045.00650019773500
2017-10-1009:003035.003045.003020.003040.001820055225000
2017-10-0615:003005.003005.003005.003005.0032009616000
2017-10-0614:003005.003010.003000.003005.002230067010000
2017-10-0613:003005.003010.003005.003005.0031009316000
2017-10-0612:003010.003015.003000.003005.00950028577000
2017-10-0611:003015.003015.003010.003010.008002409000
2017-10-0610:003025.003025.003010.003015.00360010856500
2017-10-0609:003005.003045.003005.003025.001330040170000
2017-10-0515:003035.003035.003035.003035.00610018513500
2017-10-0514:003040.003045.003035.003040.001680051067000
2017-10-0513:003045.003045.003035.003045.00850025862000
2017-10-0512:003015.003045.003015.003045.00850025784000
2017-10-0511:003035.003040.003020.003020.00680020602500
2017-10-0510:003065.003065.003035.003035.001070032631500
2017-10-0509:003070.003090.003065.003065.00790024299500
2017-10-0415:003085.003085.003085.003085.00430013265500
2017-10-0414:003080.003085.003075.003085.00860026487500
2017-10-0413:003075.003085.003075.003080.001320040674000
2017-10-0412:003080.003090.003080.003080.00420012944500
2017-10-0411:003085.003085.003080.003085.0023007094500
2017-10-0410:003080.003085.003080.003080.00500015415500
2017-10-0409:003080.003105.003075.003080.001620049963500
2017-10-0315:003110.003110.003110.003110.00610018971000
2017-10-0314:003095.003115.003095.003115.002870089189000
2017-10-0313:003085.003105.003085.003100.001360042094000
2017-10-0312:003085.003090.003085.003085.00570017599000
2017-10-0311:003085.003085.003080.003085.00350010791500
2017-10-0310:003085.003085.003075.003085.00550016952000
2017-10-0309:003100.003100.003075.003080.002020062278000
2017-10-0215:003070.003070.003070.003070.00670020569000
2017-10-0214:003070.003075.003065.003070.002160066317500
2017-10-0213:003085.003085.003065.003070.00860026473000
2017-10-0212:003120.003120.003080.003085.002000061956000
2017-10-0211:003060.003065.003055.003065.00870026640500
2017-10-0210:003060.003060.003055.003055.0021006421000
2017-10-0209:003125.003125.003060.003065.001260038821500
2017-09-2915:003085.003085.003085.003085.00840025914000
2017-09-2914:003095.003095.003080.003085.001780054935500
2017-09-2913:003095.003100.003090.003090.001120034698500
2017-09-2912:003095.003095.003095.003095.00700021665000
2017-09-2911:003105.003105.003100.003100.0019005895500
2017-09-2910:003110.003110.003095.003105.00520016133000
2017-09-2909:003125.003130.003100.003110.001410043986500
2017-09-2815:003120.003120.003120.003120.00780024336000
2017-09-2814:003105.003120.003100.003115.002720084656000
2017-09-2813:003090.003110.003085.003105.001120034703000
2017-09-2812:003090.003095.003070.003090.00850026223000
2017-09-2811:003065.003080.003065.003070.00740022737500
2017-09-2810:003030.003070.003025.003070.002410073503500
2017-09-2809:003050.003050.003015.003030.001060032069000
2017-09-2715:003030.003030.003030.003030.00690020907000
2017-09-2714:003030.003035.003025.003030.001820055138500
2017-09-2713:003035.003040.003025.003030.001830055499000
2017-09-2712:003025.003035.003020.003035.001080032720000
2017-09-2711:003005.003015.003005.003010.00850025590500
2017-09-2710:003010.003010.002992.003005.001400042006000
2017-09-2709:003055.003060.003005.003005.001130034139500
2017-09-2615:003065.003065.003065.003065.00900027585000
2017-09-2614:003065.003070.003055.003070.001890057865000
2017-09-2613:003065.003070.003060.003065.00840025754000
2017-09-2612:003080.003085.003065.003065.00710021843500
2017-09-2611:003075.003085.003075.003085.00440013560500
2017-09-2610:003070.003080.003065.003070.001150035328000
2017-09-2609:003060.003080.003060.003070.001730053096000
2017-09-2515:003060.003060.003060.003060.00840025704000
2017-09-2514:003060.003075.003055.003065.002200067436500
2017-09-2513:003075.003075.003060.003060.00670020540500
2017-09-2512:003080.003085.003070.003075.00690021232500
2017-09-2511:003075.003075.003065.003075.00520015968500
2017-09-2510:003080.003080.003065.003070.00810024893500
2017-09-2509:003060.003090.003060.003080.001920059063000
2017-09-2215:003050.003050.003050.003050.00330010065000
2017-09-2214:003040.003055.003040.003055.00980029883000
2017-09-2213:003030.003040.003030.003040.00560016980500
2017-09-2212:003030.003040.003030.003030.00540016378000
2017-09-2211:003050.003050.003040.003040.00600018275000
2017-09-2210:003050.003055.003040.003045.001020031073500
2017-09-2209:003040.003085.003040.003050.001620049614000
2017-09-2115:003085.003085.003085.003085.00550016967500
2017-09-2114:003085.003090.003080.003085.001090033616000
2017-09-2113:003090.003095.003080.003080.00660020355500
2017-09-2112:003095.003095.003085.003090.00460014227000
2017-09-2111:003080.003095.003080.003095.0032009880000
2017-09-2110:003075.003090.003075.003080.00630019425500
2017-09-2109:003080.003080.003040.003075.001220037408500
2017-09-2015:003055.003055.003055.003055.001030031466500
2017-09-2014:003070.003070.003055.003055.001680051469500
2017-09-2013:003065.003080.003065.003070.001710052510500
2017-09-2012:003075.003085.003065.003065.001030031672500
2017-09-2011:003075.003085.003075.003075.00730022469000
2017-09-2010:003080.003100.003075.003075.002230068855500
2017-09-2009:003090.003090.003065.003075.002330071721000
2017-09-1915:003105.003105.003105.003105.001280039744000
2017-09-1914:003110.003110.003090.003100.002310071640500
2017-09-1913:003100.003110.003100.003110.00420013041500
2017-09-1912:003110.003110.003090.003095.001180036600000
2017-09-1911:003105.003110.003100.003110.00480014910500
2017-09-1910:003105.003110.003100.003105.00970030099500
2017-09-1909:003115.003120.003095.003105.001640050966000
2017-09-1515:003090.003090.003090.003090.002010062109000
2017-09-1514:003095.003100.003070.003085.0033200102283000
2017-09-1513:003100.003110.003095.003100.00950029479000
2017-09-1512:003090.003110.003090.003095.00770023864500
2017-09-1511:003100.003100.003095.003095.0024007433500
2017-09-1510:003125.003130.003100.003100.001150035826000
2017-09-1509:003130.003130.003110.003120.00940029330500

   ※ 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