[1309 大証] 上証50連 日足 時系列データ

[1309 大証] 上証50連
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1218300.0018480.0017800.0018010.00219839971700
2013-07-1117410.0018300.0017320.0018290.00481185806310
2013-07-1017250.0017400.0017130.0017360.00188032452040
2013-07-0917120.0017440.0017120.0017310.00235940743600
2013-07-0817490.0017660.0017030.0017180.00391067694260
2013-07-0517260.0017490.0017240.0017400.00205135580100
2013-07-0417000.0017320.0016980.0017260.00206935566140
2013-07-0317350.0017390.0017040.0017260.00245442365340
2013-07-0217440.0017440.0017070.0017280.00265845851830
2013-07-0117450.0017450.0017190.0017440.00319155270520
2013-06-2817030.0017570.0017030.0017450.00207836123160
2013-06-2716990.0017300.0016920.0017010.00232039726110
2013-06-2617740.0017890.0016800.0016890.008381147576570
2013-06-2516530.0017200.0016260.0017030.0012407206470670
2013-06-2417870.0017880.0016820.0016820.007894137624650
2013-06-2117570.0018000.0017500.0017880.006056106722990
2013-06-2018360.0018500.0017660.0017660.00383168756460
2013-06-1918370.0018640.0018190.0018290.00116421343410
2013-06-1818510.0018520.0018320.0018360.004818874900
2013-06-1718500.0018510.0018080.0018510.00140025654610
2013-06-1418650.0018890.0018550.0018560.00183734305790
2013-06-1318750.0018750.0018250.0018250.00260848357180
2013-06-1219030.0019030.0018800.0018890.00114121582770
2013-06-1119400.0019470.0019260.0019280.00127424650790
2013-06-1019470.0019720.0019230.0019320.00238146164120
2013-06-0719650.0019650.0019080.0019350.00301858614540
2013-06-0620010.0020120.0019810.0019820.00379175833480
2013-06-0520480.0020490.0020200.0020200.0078415952080
2013-06-0420650.0020650.0020280.0020480.00114823477880
2013-06-0320640.0020760.0020620.0020700.00264254610360
2013-05-3120950.0021070.0020880.0020880.00108322717660
2013-05-3021150.0021170.0020910.0020950.00120925469240
2013-05-2921400.0021550.0021350.0021380.00137829548410
2013-05-2820730.0021300.0020730.0021300.00337470685670
2013-05-2720060.0020510.0020000.0020420.00161132596600
2013-05-2421100.0021200.0020650.0021060.00471298909340
2013-05-2321740.0021830.0021240.0021400.007720166727270
2013-05-2221550.0021800.0021500.0021720.00283861405820
2013-05-2121770.0021790.0021500.0021610.00244752962280
2013-05-2021500.0021840.0021470.0021790.004813104319060
2013-05-1721030.0021350.0021000.0021350.00256154194320
2013-05-1620700.0021150.0020560.0021150.00314865685360
2013-05-1520650.0020770.0020610.0020690.00262054103970
2013-05-1421000.0021050.0020430.0020560.00213143919600
2013-05-1321090.0021170.0020920.0021000.00433991479850
2013-05-1020680.0020920.0020620.0020790.007369152829340
2013-05-0920460.0020600.0020160.0020180.00308162764210
2013-05-0820440.0020740.0020350.0020500.00340469871530
2013-05-0720430.0020450.0020260.0020370.005463111512200
2013-05-0219710.0019780.0019600.0019700.00194038161760
2013-05-0119760.0019890.0019760.0019870.004027954870
2013-04-3019750.0020080.0019740.0019930.00261851958970
2013-04-2620230.0020300.0019960.0020130.00257551897700
2013-04-2520110.0020340.0019960.0020060.00304761503340
2013-04-2420010.0020330.0019800.0020180.00278555848830
2013-04-2320280.0020430.0019790.0020130.00381976660310
2013-04-2220520.0020560.0020320.0020380.00351171826010
2013-04-1919780.0020340.0019700.0020260.00235947161740
2013-04-1819700.0019930.0019660.0019900.00143928467970
2013-04-1719820.0020010.0019710.0019950.00468192622640
2013-04-1619440.0019740.0019360.0019740.00360670343790
2013-04-1520280.0020530.0020030.0020030.00349070678400
2013-04-1220770.0020790.0020570.0020730.00116224034660
2013-04-1120690.0020910.0020660.0020840.00474898550620
2013-04-1020750.0020750.0020460.0020500.00202341575380
2013-04-0920390.0020790.0020370.0020610.00464795233370
2013-04-0820100.0020500.0020060.0020190.009024182875240
2013-04-0520400.0020560.0019960.0020110.008347170385700
2013-04-0419670.0020100.0019660.0020090.00241547895920
2013-04-0319590.0020000.0019560.0019800.00188337370680
2013-04-0219600.0019720.0019440.0019540.00230345038080
2013-04-0119860.0019890.0019690.0019690.00133026302300
2013-03-2919800.0019980.0019640.0019980.00284556269270
2013-03-2820310.0020490.0019810.0019940.00426285158860
2013-03-2720530.0020580.0020460.0020490.00343170432990
2013-03-2620400.0020470.0020230.0020240.00115323480840
2013-03-2520650.0020870.0020650.0020710.00292260459270
2013-03-2220570.0020750.0020530.0020550.00426987923780
2013-03-2120860.0020960.0020730.0020790.00475599142840
2013-03-1920260.0020380.0019920.0020160.005500110745780
2013-03-1820410.0020490.0020210.0020310.00283057576950
2013-03-1520550.0021140.0020380.0020980.009858206619250
2013-03-1420510.0020700.0020370.0020500.00352672373420
2013-03-1320680.0020790.0020440.0020500.00183637845250
2013-03-1221120.0021360.0020880.0020880.00390682394560
2013-03-1121270.0021380.0020940.0021110.007773164710100
2013-03-0821190.0021300.0020970.0021290.00473399805080
2013-03-0721130.0021200.0020590.0020780.004768100173100
2013-03-0620840.0021110.0020720.0021040.006365132971250
2013-03-0520100.0020460.0020040.0020370.00421785225590
2013-03-0421360.0021390.0020160.0020170.0013571284019680
2013-03-0121490.0021500.0020910.0020940.007481159003540
2013-02-2820460.0021370.0020460.0021350.0010607222314550
2013-02-2720270.0020450.0020190.0020310.00443189825540
2013-02-2620280.0020780.0020210.0020410.00417585420190
2013-02-2520670.0020960.0020570.0020740.00480999457250
2013-02-2220200.0020590.0020200.0020460.0010818220278020
2013-02-2121880.0021950.0020450.0020580.0013982299063580
2013-02-2021980.0022070.0021610.0021660.006155134273810
2013-02-1922280.0022380.0021980.0021980.008192181219440
2013-02-1822700.0022840.0022520.0022520.00359481674780
2013-02-1522600.0022610.0022270.0022330.005821130566900
2013-02-1422780.0022780.0022620.0022700.00119327087710
2013-02-1322800.0022800.0022570.0022600.00233753073350
2013-02-1222870.0022980.0022800.0022800.00193844340480
2013-02-0822840.0022920.0022540.0022720.009286211747010
2013-02-0723350.0023370.0022670.0022840.009273212492010
2013-02-0623300.0023500.0023230.0023410.008035187806620
2013-02-0522840.0023070.0022840.0022950.009759223437900
2013-02-0422770.0023080.0022770.0023070.008021183760960
2013-02-0122180.0022530.0022070.0022510.004700104808420
2013-01-3122160.0022180.0022000.0022120.00331073259780
2013-01-3021900.0022170.0021900.0022160.006387140490850
2013-01-2921580.0021820.0021550.0021800.005102110574440
2013-01-2820950.0021580.0020950.0021440.007375156762870
2013-01-2521180.0021180.0020820.0020820.00319467267030
2013-01-2420670.0021120.0020650.0020760.00259554166020
2013-01-2320720.0021000.0020500.0020580.00264454660170
2013-01-2220980.0021270.0020720.0020940.00300363148930
2013-01-2121100.0021100.0020800.0020880.00296462293070
2013-01-1820790.0021100.0020690.0020920.00455095031430
2013-01-1720660.0020730.0020130.0020430.004883100211200
2013-01-1621000.0021020.0020320.0020460.006048125187450
2013-01-1520940.0021010.0020890.0021000.009469198324550
2013-01-1120550.0020560.0020290.0020350.005304108462420
2013-01-1020250.0020450.0020200.0020200.00319064792460
2013-01-0920080.0020170.0019960.0020130.00426485660440
2013-01-0820490.0020490.0020130.0020160.00389579241340
2013-01-0720620.0020620.0020320.0020460.00429588142400
2013-01-0420390.0020630.0020270.0020460.0011517234931030
2012-12-2819090.0019500.0019090.0019380.006722129523610
2012-12-2719000.0019180.0018960.0019060.00516998593630
2012-12-2618980.0018980.0018830.0018950.00358767893020
2012-12-2518120.0018960.0018050.0018900.008116150054450
2012-12-2118240.0018320.0018030.0018100.005665103182120
2012-12-2018250.0018260.0018080.0018200.00502591341480
2012-12-1918390.0018390.0018150.0018240.005997109776500
2012-12-1818120.0018480.0018050.0018350.0011062202406910
2012-12-1718130.0018300.0017980.0018130.007353133097010
2012-12-1416900.0017880.0016860.0017820.0013633238869040
2012-12-1317040.0017160.0017000.0017010.00389466522660
2012-12-1217020.0017090.0016950.0017000.00193232866250
2012-12-1117040.0017050.0016880.0017020.00285048418140
2012-12-1016790.0017030.0016770.0016990.00584498980920
2012-12-0716370.0016630.0016310.0016610.00522386196040
2012-12-0616380.0016440.0016260.0016360.00357258433560
2012-12-0515900.0016470.0015880.0016360.009161148420950
2012-12-0415800.0015900.0015800.0015860.0078212373730
2012-12-0315890.0015910.0015800.0015800.00123719603300
2012-11-3015770.0015890.0015720.0015820.00183829046720
2012-11-2915790.0015850.0015750.0015800.005518712400
2012-11-2815850.0015860.0015700.0015730.00196531064640
2012-11-2715870.0015960.0015840.0015900.00301447931670
2012-11-2615850.0015960.0015780.0015890.00261741528820
2012-11-2215810.0015950.0015700.0015700.00252639878550
2012-11-2115420.0015730.0015420.0015660.00285044238050
2012-11-2015680.0015780.0015560.0015660.00190929918270
2012-11-1915630.0015630.0015490.0015530.00202731559910
2012-11-1615530.0015640.0015470.0015480.0082112737020
2012-11-1515600.0015670.0015410.0015630.00276442913950
2012-11-1415310.0015500.0015300.0015470.00222434205140
2012-11-1315660.0015660.0015360.0015440.00376558156820
2012-11-1215630.0015700.0015600.0015660.0079912498890
2012-11-0915600.0015750.0015600.0015670.00121218976280
2012-11-0815800.0015840.0015650.0015680.0094214838620
2012-11-0715950.0015960.0015820.0015920.0085013513350
2012-11-0615940.0016010.0015750.0015880.0091714515880
2012-11-0516040.0016130.0015920.0016030.00159225516660
2012-11-0215990.0016040.0015900.0016020.00428668324310
2012-11-0115540.0015980.0015540.0015930.00117318509070
2012-10-3115400.0015550.0015400.0015550.0084913143540
2012-10-3015330.0015540.0015330.0015490.0072811234970
2012-10-2915420.0015500.0015400.0015430.0085313161260
2012-10-2615890.0015890.0015550.0015610.0093414659640
2012-10-2515730.0015950.0015730.0015930.00131020782620
2012-10-2415900.0015960.0015760.0015850.00271543083610
2012-10-2315990.0016050.0015940.0016020.00137321956370
2012-10-2215910.0015990.0015860.0015990.00186529711020
2012-10-1915910.0016100.0015910.0016040.00389362432120
2012-10-1815710.0015950.0015710.0015890.00239637902730
2012-10-1715470.0015650.0015470.0015620.00239837357050
2012-10-1615470.0015500.0015430.0015430.00105116265190
2012-10-1515430.0015480.0015370.0015460.00250738699370
2012-10-1215230.0015450.0015230.0015430.00315148439050
2012-10-1115180.0015300.0015110.0015220.00178527148420
2012-10-1015080.0015350.0015040.0015320.00403861388020
2012-10-0914980.0015280.0014850.0015250.00377557134980
2012-10-0515090.0015110.0015050.0015110.00121218283800
2012-10-0415030.0015100.0015030.0015050.00152022877060
2012-10-0315070.0015070.0015020.0015030.00114717255900
2012-10-0215000.0015030.0014990.0014990.0097014553980
2012-10-0115020.0015090.0014970.0014970.00112116838740
2012-09-2814810.0015090.0014700.0015010.00420362705130
2012-09-2714380.0015010.0014300.0014970.00613490329040
2012-09-2614540.0014550.0014420.0014430.00355751466320
2012-09-2514510.0014600.0014490.0014550.00225032710410
2012-09-2414520.0014670.0014430.0014590.00629491696650
2012-09-2114670.0014750.0014640.0014680.00208530634740
2012-09-2014970.0015000.0014720.0014740.00199629680500
2012-09-1914870.0014990.0014730.0014970.00267339764560
2012-09-1815000.0015000.0014700.0014870.00216532323120
2012-09-1415350.0015390.0015160.0015390.00468871629240
2012-09-1315070.0015160.0015020.0015100.00555483904010
2012-09-1215040.0015210.0015000.0015040.00265640128190
2012-09-1115200.0015220.0015010.0015060.00464870129530
2012-09-1015430.0015430.0015280.0015290.00345253068630
2012-09-0714660.0015470.0014650.0015270.009823148176730
2012-09-0614550.0014650.0014530.0014590.00267238987830
2012-09-0514760.0014810.0014600.0014630.00167924660480
2012-09-0415000.0015000.0014720.0014820.00178326620610
2012-09-0314800.0014900.0014710.0014860.00173525677660
2012-08-3114890.0014920.0014840.0014850.00112316697280
2012-08-3015000.0015000.0014850.0014890.00308445965410
2012-08-2914980.0015080.0014950.0015000.00133019946910
2012-08-2814890.0015020.0014850.0014970.00200029816080
2012-08-2715180.0015210.0014920.0014950.00339951154320
2012-08-2415230.0015310.0015140.0015280.0082812603050
2012-08-2315200.0015340.0015200.0015340.0096814743560
2012-08-2215380.0015450.0015310.0015310.0082112607770
2012-08-2115400.0015530.0015370.0015420.0091414108570
2012-08-2015530.0015530.0015350.0015400.00176127235090
2012-08-1715510.0015560.0015430.0015520.0095114747300
2012-08-1615420.0015610.0015420.0015540.005388340370
2012-08-1515630.0015680.0015400.0015530.0082912903490
2012-08-1415510.0015650.0015510.0015610.00105516396290
2012-08-1315840.0015900.0015600.0015600.00117118484370
2012-08-1016050.0016100.0015910.0015910.0093214933870
2012-08-0915970.0016050.0015880.0016050.0091814650050
2012-08-0815910.0015980.0015890.0015890.0072011477180
2012-08-0715880.0015900.0015810.0015880.003305235670
2012-08-0615820.0015890.0015720.0015890.00145022938230
2012-08-0315500.0015600.0015420.0015600.005548596820
2012-08-0215700.0015700.0015500.0015640.0067410523190
2012-08-0115610.0015700.0015610.0015650.00114717947630
2012-07-3115610.0015780.0015610.0015780.004416904120
2012-07-3015730.0015790.0015650.0015730.00104716435620
2012-07-2715700.0015790.0015550.0015680.00118718593480
2012-07-2615410.0015650.0015410.0015650.005328260530
2012-07-2515590.0015670.0015500.0015620.00172026751550
2012-07-2415730.0015790.0015600.0015690.00193730375650
2012-07-2316100.0016100.0015810.0015820.00152924390210
2012-07-2016260.0016320.0016120.0016230.005468858420
2012-07-1916200.0016350.0016200.0016310.00177929002560
2012-07-1816260.0016400.0016140.0016140.00102116609760
2012-07-1716160.0016280.0016100.0016250.00137122188610
2012-07-1316300.0016520.0016280.0016380.00176128905900
2012-07-1216380.0016450.0016270.0016440.00281646013660
2012-07-1116440.0016470.0016360.0016380.00166527316030
2012-07-1016540.0016540.0016450.0016510.00156525825890
2012-07-0916880.0016880.0016610.0016640.00245041095790

   ※ 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