[1323 大証] 南ア40 日足 時系列データ

[1323 大証] 南ア40
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12329.00333.00329.00331.0032001062000
2013-07-11327.00327.00327.00327.00500163500
2013-07-10330.00330.00328.00330.002400791100
2013-07-09331.00331.00331.00331.0020066200
2013-07-08333.00333.00331.00331.001000332700
2013-07-05333.00334.00333.00334.00500166800
2013-07-0400
2013-07-03333.00333.00331.00331.001000331800
2013-07-02330.00331.00330.00331.001000330100
2013-07-01324.00330.00324.00330.002400783500
2013-06-28320.00321.00320.00320.001300416500
2013-06-27317.00319.00313.00319.001700538200
2013-06-26311.00314.00311.00311.001700529900
2013-06-25314.00314.00311.00312.0043001345000
2013-06-24323.00324.00315.00317.0043001361100
2013-06-21322.00327.00320.00324.0038001226100
2013-06-20324.00324.00324.00324.001400453600
2013-06-19326.00328.00324.00324.001000326600
2013-06-18327.00327.00324.00324.002000649600
2013-06-17326.00327.00325.00327.0032001043400
2013-06-14330.00331.00326.00331.001000329300
2013-06-13335.00335.00326.00326.0068002243900
2013-06-12337.00341.00332.00341.0070002346400
2013-06-11344.00352.00343.00343.0059002049800
2013-06-10336.00343.00336.00336.002400810600
2013-06-07341.00341.00336.00336.0059002002700
2013-06-06350.00350.00342.00345.0032001109500
2013-06-05362.00362.00354.00355.0042001507700
2013-06-04356.00356.00349.00355.0032001135400
2013-06-03357.00360.00349.00356.00161005689700
2013-05-31350.00357.00350.00357.002000707800
2013-05-30354.00354.00351.00354.002100740200
2013-05-29357.00357.00356.00357.0036001283900
2013-05-28355.00357.00351.00357.0053001880100
2013-05-27351.00355.00351.00355.0038001334700
2013-05-24357.00357.00351.00352.002300809300
2013-05-23363.00363.00353.00353.0085003060000
2013-05-22361.00362.00354.00361.0077002768500
2013-05-21359.00359.00356.00359.0060002151900
2013-05-20358.00358.00351.00352.00124004400900
2013-05-17358.00358.00345.00354.0098003462000
2013-05-16357.00358.00350.00354.0060002137000
2013-05-15356.00358.00351.00351.0058002065000
2013-05-14344.00356.00343.00348.0093003221500
2013-05-13353.00357.00342.00343.00112003918000
2013-05-10352.00352.00342.00347.0091003162500
2013-05-09351.00351.00342.00348.0051001779100
2013-05-08348.00351.00348.00351.0031001083100
2013-05-07347.00353.00346.00348.0082002851700
2013-05-02349.00349.00343.00347.002600899500
2013-05-01347.00348.00345.00348.001300450200
2013-04-30350.00350.00347.00347.0044001537100
2013-04-26348.00353.00348.00348.0076002648700
2013-04-25347.00351.00347.00347.001200416800
2013-04-24351.00351.00347.00347.00900314100
2013-04-23350.00350.00350.00350.00600210000
2013-04-22348.00349.00348.00348.001900661800
2013-04-19345.00347.00340.00347.001300448500
2013-04-18346.00346.00340.00345.0033001130400
2013-04-17347.00349.00346.00346.0036001250800
2013-04-16347.00352.00340.00352.0044001523000
2013-04-15357.00357.00349.00350.0051001797700
2013-04-12356.00358.00356.00358.00173006187600
2013-04-11356.00358.00354.00354.00210007491100
2013-04-10347.00353.00347.00350.003050010593800
2013-04-09344.00351.00344.00349.00156005381100
2013-04-08341.00342.00340.00340.0089003037500
2013-04-05337.00338.00335.00335.0048001616800
2013-04-04331.00333.00329.00332.00227007474300
2013-04-03335.00335.00333.00335.0044001466400
2013-04-02331.00335.00331.00332.0066002188100
2013-04-01337.00338.00332.00332.0033001109900
2013-03-29342.00342.00338.00338.001800614000
2013-03-28340.00341.00338.00341.002800953600
2013-03-27336.00339.00336.00338.0043001451400
2013-03-26340.00340.00335.00335.0048001626400
2013-03-25348.00348.00341.00343.002400822700
2013-03-22347.00348.00342.00348.0043001484000
2013-03-21352.00352.00349.00351.0071002487500
2013-03-19354.00358.00352.00352.002800995900
2013-03-18354.00354.00350.00351.002800987100
2013-03-15355.00356.00354.00355.0051001811300
2013-03-14360.00360.00358.00359.0035001258300
2013-03-13360.00361.00360.00361.002200792700
2013-03-12357.00360.00357.00360.0084003012100
2013-03-11353.00356.00353.00356.0059002087500
2013-03-08348.00351.00348.00351.0074002583700
2013-03-07347.00347.00345.00347.001400485000
2013-03-06344.00347.00344.00347.0061002106000
2013-03-05343.00343.00340.00343.00600205500
2013-03-04340.00343.00340.00341.0079002687800
2013-03-01346.00346.00340.00343.0034001162800
2013-02-28344.00346.00344.00345.0035001205700
2013-02-27345.00346.00344.00344.0037001276600
2013-02-26348.00351.00348.00350.0031001080500
2013-02-25353.00353.00351.00351.001600563800
2013-02-22349.00352.00349.00352.002400841200
2013-02-21357.00357.00349.00357.00104003665000
2013-02-20358.00358.00355.00356.00800285300
2013-02-19357.00357.00356.00356.00900320700
2013-02-18355.00362.00355.00357.00230008246500
2013-02-15357.00357.00354.00354.0029001030800
2013-02-14354.00357.00354.00357.0061002164400
2013-02-13358.00358.00353.00354.0031001104400
2013-02-12357.00358.00357.00357.002300821400
2013-02-08358.00358.00351.00352.0070002463600
2013-02-07354.00356.00354.00356.001700602900
2013-02-06356.00358.00356.00356.0084003000200
2013-02-05353.00356.00351.00351.0040001407600
2013-02-04349.00356.00349.00356.00228008016400
2013-02-01342.00346.00342.00346.00179006149500
2013-01-31343.00343.00339.00339.002100717000
2013-01-30339.00343.00337.00341.00137004652500
2013-01-29340.00340.00335.00336.0052001751900
2013-01-28340.00341.00339.00340.0068002312600
2013-01-25336.00337.00334.00336.0064002147400
2013-01-24331.00334.00328.00334.0038001254700
2013-01-23334.00335.00334.00334.0035001169200
2013-01-22338.00340.00338.00339.001100372100
2013-01-21341.00341.00338.00338.002300780600
2013-01-18337.00339.00337.00339.001900641400
2013-01-17334.00335.00332.00332.0096003207600
2013-01-16342.00342.00335.00335.0088002983500
2013-01-15346.00347.00343.00346.0044001521200
2013-01-11348.00350.00342.00345.0085002937000
2013-01-10339.00343.00339.00343.002000681800
2013-01-09335.00340.00335.00339.0056001886700
2013-01-08341.00343.00337.00337.0046001557000
2013-01-07341.00344.00341.00341.0038001297800
2013-01-04337.00341.00337.00341.00180006094200
2012-12-28329.00332.00329.00330.00115003790900
2012-12-27323.00327.00323.00324.0069002236300
2012-12-26320.00323.00320.00323.002200709400
2012-12-25321.00322.00319.00319.0056001790200
2012-12-21320.00322.00320.00320.0044001409300
2012-12-20322.00322.00319.00319.001200384400
2012-12-19317.00322.00317.00320.00150004781600
2012-12-18312.00314.00312.00314.0067002097700
2012-12-17311.00312.00311.00312.002700840000
2012-12-14310.00311.00310.00311.002200682300
2012-12-13307.00310.00307.00310.0062001913800
2012-12-12303.00306.00303.00305.00101003074400
2012-12-11303.00303.00302.00302.0034001030100
2012-12-10302.00303.00302.00303.002100634700
2012-12-07300.00302.00300.00301.00138004144700
2012-12-06299.00299.00299.00299.00500149500
2012-12-05299.00299.00295.00299.001300385700
2012-12-04297.00297.00297.00297.00400118800
2012-12-03299.00300.00296.00299.002400716600
2012-11-30297.00297.00296.00297.002800831000
2012-11-29298.00298.00295.00295.001500445900
2012-11-28296.00296.00296.00296.00700207200
2012-11-27297.00297.00292.00297.001100322200
2012-11-26296.00298.00294.00298.002300681000
2012-11-22295.00295.00293.00293.001100322900
2012-11-21290.00295.00290.00295.003400997300
2012-11-20291.00291.00291.00291.00900261900
2012-11-19291.00292.00289.00292.003400987700
2012-11-16287.00293.00287.00292.001600464400
2012-11-15288.00291.00288.00291.00700201900
2012-11-14292.00295.00289.00289.001400407800
2012-11-13291.00291.00291.00291.0010029100
2012-11-12291.00291.00291.00291.001000291000
2012-11-09289.00291.00289.00290.0045001301500
2012-11-08296.00296.00293.00293.001700500600
2012-11-07295.00297.00295.00297.0052001540800
2012-11-06295.00295.00294.00294.0020058900
2012-11-05295.00295.00295.00295.003100914500
2012-11-02293.00294.00293.00294.003200938500
2012-11-01290.00291.00290.00291.0020058100
2012-10-31290.00290.00290.00290.0041001189000
2012-10-3000
2012-10-29291.00291.00290.00290.0030087100
2012-10-26291.00291.00291.00291.00400116400
2012-10-25290.00291.00290.00291.001300377200
2012-10-24289.00289.00289.00289.00400115600
2012-10-23291.00291.00291.00291.0030087300
2012-10-22290.00290.00286.00287.0057001631600
2012-10-19291.00291.00291.00291.00400116400
2012-10-18290.00291.00290.00291.001800522400
2012-10-17290.00290.00287.00287.001500433400
2012-10-16284.00285.00284.00285.002900825200
2012-10-15283.00284.00281.00284.00500141000
2012-10-12282.00285.00282.00285.00800227100
2012-10-11280.00280.00280.00280.0010028000
2012-10-10282.00282.00279.00279.001600447900
2012-10-09283.00283.00280.00282.0083002340800
2012-10-05284.00284.00284.00284.001200340800
2012-10-04284.00284.00284.00284.0030085200
2012-10-03284.00285.00284.00285.001500426800
2012-10-02284.00287.00284.00286.002300655900
2012-10-01283.00290.00283.00287.0036001023000
2012-09-28283.00285.00282.00284.0067001895100
2012-09-27285.00286.00285.00285.002300655800
2012-09-26287.00287.00287.00287.002100602700
2012-09-25290.00290.00290.00290.00900261000
2012-09-24290.00290.00287.00288.001400403700
2012-09-21295.00295.00291.00294.002100616500
2012-09-20294.00295.00291.00291.001600468700
2012-09-19296.00298.00296.00298.001100326400
2012-09-18292.00295.00290.00295.001100322200
2012-09-14285.00290.00285.00290.0042001205000
2012-09-13285.00285.00285.00285.00600171000
2012-09-12286.00286.00286.00286.002200629200
2012-09-11288.00288.00288.00288.0035001008000
2012-09-10288.00290.00288.00290.0041001181000
2012-09-07286.00291.00286.00291.0043001235000
2012-09-06291.00291.00287.00287.002800814000
2012-09-05289.00289.00285.00288.0056001608600
2012-09-04293.00293.00290.00290.002900849400
2012-09-03291.00291.00291.00291.002800814800
2012-08-31288.00288.00286.00287.002900834800
2012-08-30291.00291.00291.00291.002500727500
2012-08-29291.00291.00290.00290.002800814600
2012-08-28289.00290.00289.00289.002600751500
2012-08-27288.00288.00286.00286.001800515400
2012-08-24293.00293.00288.00288.001100318500
2012-08-2300
2012-08-22297.00297.00297.00297.002300683100
2012-08-21292.00292.00292.00292.0010029200
2012-08-20297.00297.00291.00291.001100321700
2012-08-17299.00299.00298.00298.001500448000
2012-08-16298.00298.00293.00295.003000882900
2012-08-15296.00298.00296.00298.001400416300
2012-08-14295.00295.00295.00295.00500147500
2012-08-13294.00295.00292.00295.00500147000
2012-08-10290.00294.00290.00291.0035001017500
2012-08-09290.00290.00290.00290.0060001740000
2012-08-08289.00290.00289.00290.0055001592100
2012-08-07287.00289.00287.00289.002500719100
2012-08-06284.00288.00284.00285.0040001138600
2012-08-03283.00283.00283.00283.001000283000
2012-08-02286.00286.00283.00283.00400113500
2012-08-01287.00287.00283.00283.001300371300
2012-07-31285.00288.00285.00288.00700200800
2012-07-30283.00284.00283.00284.0042001189600
2012-07-27282.00284.00282.00284.001000283000
2012-07-26277.00280.00277.00280.001900531300
2012-07-25276.00276.00271.00275.0067001839800
2012-07-24283.00283.00274.00274.0090002508500
2012-07-23286.00286.00282.00282.0042001200300
2012-07-20285.00288.00285.00285.001600456400
2012-07-19280.00284.00280.00284.00900255000
2012-07-18278.00278.00278.00278.001300361400
2012-07-17276.00278.00276.00278.00900248600
2012-07-13281.00281.00279.00279.001100307900
2012-07-12283.00283.00281.00283.00900254500
2012-07-11287.00289.00287.00288.00600172900
2012-07-10287.00287.00285.00287.001300372900
2012-07-09291.00294.00291.00294.0020058500

   ※ 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