[1324 大証] RTS連動 日足 時系列データ

[1324 大証] RTS連動
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12119.00121.00119.00120.00473005666400
2013-07-11118.00119.00115.00118.00548006374500
2013-07-10120.00120.00118.00120.00148001763600
2013-07-09119.00119.00119.00119.00243002891700
2013-07-08119.00120.00118.00118.00181002146400
2013-07-05119.00119.00118.00119.0089001058000
2013-07-04119.00119.00117.00119.0091001078800
2013-07-03118.00119.00117.00119.00142001676900
2013-07-02118.00118.00118.00118.00118001392400
2013-07-01117.00118.00115.00118.00133001557200
2013-06-28115.00118.00115.00116.00321003734100
2013-06-27114.00115.00114.00115.00209002392300
2013-06-26112.00114.00112.00113.00197002223600
2013-06-25111.00112.00110.00112.00882009800700
2013-06-24114.00116.00111.00111.00697007921800
2013-06-21115.00117.00115.00117.00205002373800
2013-06-20120.00122.00118.00119.00169002019500
2013-06-19118.00122.00118.00121.00163001961700
2013-06-18119.00120.00115.00120.00381004453000
2013-06-17120.00120.00116.00120.00126001491300
2013-06-14117.00119.00116.00116.00162001908000
2013-06-13118.00119.00114.00115.00433005039100
2013-06-12118.00119.00117.00118.00340004020000
2013-06-11123.00123.00121.00121.00121001473300
2013-06-10122.00123.00120.00122.008980010979500
2013-06-07124.00124.00120.00121.00647007916800
2013-06-06126.00127.00125.00125.00374004710900
2013-06-05127.00129.00126.00129.00131001663300
2013-06-04129.00129.00127.00127.00198002526300
2013-06-03130.00130.00127.00129.00327004219100
2013-05-31130.00131.00130.00130.005700741300
2013-05-30131.00133.00130.00130.00453005968300
2013-05-29132.00133.00131.00132.00195002583300
2013-05-28130.00132.00130.00132.0090001175700
2013-05-27131.00132.00130.00131.00234003057200
2013-05-24131.00134.00131.00133.00502006623700
2013-05-23138.00139.00130.00131.0010320014066700
2013-05-22135.00139.00135.00139.009240012635500
2013-05-21135.00136.00134.00134.00321004315100
2013-05-20133.00136.00133.00136.009810013121000
2013-05-17131.00131.00130.00131.00367004781400
2013-05-16132.00132.00131.00132.00121001588700
2013-05-15132.00133.00131.00133.0012590016659900
2013-05-14134.00135.00133.00133.00355004751900
2013-05-13134.00136.00134.00135.00579007765000
2013-05-10134.00137.00134.00135.00672009083700
2013-05-09133.00135.00133.00134.0010950014627700
2013-05-08132.00133.00132.00133.008020010596400
2013-05-07131.00133.00131.00132.007700010140200
2013-05-02131.00132.00130.00130.00197002581000
2013-05-01132.00132.00131.00131.00191002509900
2013-04-30132.00133.00130.00132.00671008814000
2013-04-26130.00131.00129.00131.00358004669000
2013-04-25129.00130.00129.00129.00298003852700
2013-04-24129.00129.00126.00128.00379004808300
2013-04-23130.00130.00127.00127.00408005275800
2013-04-22131.00131.00129.00129.00510006652100
2013-04-19126.00130.00126.00130.00557007142000
2013-04-18128.00128.00126.00126.00197002500700
2013-04-17127.00129.00127.00128.0091001160400
2013-04-16127.00129.00126.00127.00376004763500
2013-04-15130.00131.00128.00130.00429005543800
2013-04-12132.00134.00132.00133.00635008434900
2013-04-11132.00135.00132.00132.007630010149300
2013-04-10131.00133.00128.00130.008180010770100
2013-04-09130.00132.00126.00126.009150011880600
2013-04-08124.00125.00122.00124.0024080029900200
2013-04-05128.00130.00127.00127.009430012087500
2013-04-04128.00128.00124.00125.0010910013719400
2013-04-03130.00131.00128.00131.00352004567900
2013-04-02130.00130.00127.00129.00276003557600
2013-04-01131.00132.00130.00131.00256003356200
2013-03-29132.00132.00131.00131.007400972000
2013-03-28131.00132.00130.00130.00500006528400
2013-03-27131.00132.00131.00132.00409005372800
2013-03-26132.00133.00132.00132.00601007938800
2013-03-25135.00136.00134.00135.00469006333100
2013-03-22137.00137.00135.00135.00322004396500
2013-03-21137.00138.00137.00137.00254003495200
2013-03-19137.00137.00135.00136.00386005258500
2013-03-18137.00138.00136.00137.0010960014936800
2013-03-15139.00140.00138.00140.00516007173400
2013-03-14138.00139.00137.00138.00314004329200
2013-03-13140.00140.00139.00139.0092001287600
2013-03-12140.00141.00139.00140.00461006459100
2013-03-11138.00139.00137.00139.0015340021163800
2013-03-08138.00138.00136.00137.008980012322900
2013-03-07137.00138.00137.00137.00320004388700
2013-03-06133.00137.00133.00137.0011690015794500
2013-03-05133.00134.00131.00131.008480011191400
2013-03-04135.00135.00134.00134.00257003458900
2013-03-01136.00136.00135.00136.0097001315500
2013-02-28135.00137.00135.00136.00214002904300
2013-02-27135.00136.00134.00134.00252003400800
2013-02-26136.00136.00135.00135.00415005616600
2013-02-25137.00138.00137.00137.00486006669900
2013-02-22137.00137.00136.00136.00447006086400
2013-02-21140.00140.00138.00138.008810012202900
2013-02-20141.00141.00139.00140.00386005411200
2013-02-19139.00140.00139.00139.00138001918500
2013-02-18139.00140.00138.00139.00477006641800
2013-02-15142.00142.00138.00139.00552007705600
2013-02-14141.00142.00141.00141.007940011235600
2013-02-13140.00141.00139.00140.00315004407400
2013-02-12141.00142.00140.00140.007900011111300
2013-02-08141.00142.00140.00141.00339004775200
2013-02-07144.00144.00142.00142.00231003313500
2013-02-06142.00144.00142.00144.00499007121500
2013-02-05142.00142.00139.00139.009310013051700
2013-02-04143.00145.00142.00143.00441006334400
2013-02-01141.00142.00140.00141.00435006122700
2013-01-31140.00141.00139.00140.00257003587000
2013-01-30140.00142.00139.00140.00569007994500
2013-01-29139.00141.00139.00140.00552007697600
2013-01-28138.00140.00137.00138.009500013162700
2013-01-25136.00138.00136.00137.008190011185700
2013-01-24134.00135.00134.00135.00199002675200
2013-01-23134.00135.00133.00135.00571007647200
2013-01-22136.00137.00134.00134.00202002738600
2013-01-21135.00139.00135.00136.00713009704300
2013-01-18134.00136.00134.00135.00595008002000
2013-01-17133.00134.00131.00133.00511006735800
2013-01-16134.00135.00133.00133.00324004340900
2013-01-15135.00135.00134.00134.00535007203100
2013-01-11132.00133.00131.00132.00347004580700
2013-01-10130.00132.00130.00131.00174002272800
2013-01-09129.00131.00128.00130.00457005903300
2013-01-08130.00131.00129.00130.0010260013294300
2013-01-07129.00132.00129.00131.0011780015342900
2013-01-04126.00129.00126.00127.0014840018836300
2012-12-28125.00126.00123.00123.008730010897700
2012-12-27123.00125.00123.00123.00597007379400
2012-12-26122.00123.00122.00123.00248003034100
2012-12-25123.00123.00121.00121.00507006170800
2012-12-21122.00123.00121.00121.008580010459000
2012-12-20122.00122.00120.00121.00325003936900
2012-12-19122.00123.00121.00121.00740009014700
2012-12-18120.00121.00120.00121.00266003199700
2012-12-17120.00121.00119.00120.00295003545300
2012-12-14119.00120.00119.00119.00275003287000
2012-12-13120.00121.00119.00120.00644007725600
2012-12-12120.00120.00119.00119.00113001348100
2012-12-11119.00119.00117.00119.00240002842000
2012-12-10117.00120.00117.00117.00614007250200
2012-12-07116.00117.00116.00116.008880010320800
2012-12-06116.00118.00116.00116.00714008333300
2012-12-05115.00116.00114.00116.00227002610700
2012-12-04115.00115.00114.00114.00116001324500
2012-12-03114.00115.00114.00114.00186002121200
2012-11-30114.00115.00114.00114.00151001726100
2012-11-29115.00115.00114.00114.00141001610100
2012-11-28114.00114.00114.00114.0093001060200
2012-11-27115.00116.00114.00116.00249002856400
2012-11-26115.00116.00115.00115.00304003498900
2012-11-22114.00115.00113.00114.00164001869600
2012-11-21113.00114.00113.00114.008000904800
2012-11-20112.00114.00112.00113.00428004836200
2012-11-19112.00113.00111.00113.00201002247100
2012-11-16112.00113.00112.00112.00197002207500
2012-11-15111.00112.00111.00112.004800535100
2012-11-14111.00112.00111.00112.00126001407900
2012-11-13111.00113.00111.00112.003800424200
2012-11-12112.00113.00111.00112.00103001153400
2012-11-09113.00113.00111.00113.00141001580000
2012-11-08113.00114.00113.00113.00218002464100
2012-11-07115.00115.00113.00114.00365004183800
2012-11-06114.00114.00113.00113.003900442600
2012-11-05114.00115.00114.00114.00161001842900
2012-11-02114.00115.00113.00113.00145001654300
2012-11-01112.00113.00112.00113.0030033800
2012-10-31112.00114.00111.00113.008800990600
2012-10-30113.00114.00112.00112.00278003142000
2012-10-29112.00113.00112.00113.00280003142700
2012-10-26111.00113.00111.00111.00453005045500
2012-10-25112.00112.00111.00111.0094001051900
2012-10-24112.00113.00112.00112.005900662000
2012-10-23113.00114.00113.00114.004000452700
2012-10-22113.00113.00112.00112.006200698600
2012-10-19115.00115.00114.00114.00183002089200
2012-10-18113.00115.00113.00114.00343003896500
2012-10-17113.00114.00112.00112.00254002873300
2012-10-16113.00113.00108.00113.00578006278600
2012-10-15113.00114.00113.00113.001600180900
2012-10-12112.00115.00112.00113.00187002111200
2012-10-11112.00113.00112.00113.006600742200
2012-10-10114.00114.00112.00112.00149001687800
2012-10-09115.00115.00114.00114.002700308500
2012-10-05113.00115.00113.00114.00152001734000
2012-10-04113.00115.00113.00113.00214002436600
2012-10-03113.00114.00112.00113.008600971900
2012-10-02113.00114.00113.00113.00203002294700
2012-10-01111.00112.00111.00112.00100001112700
2012-09-28111.00113.00111.00113.00244002721600
2012-09-27111.00112.00110.00111.00677007507600
2012-09-26113.00113.00111.00112.00195002194700
2012-09-25113.00113.00112.00112.00140001576800
2012-09-24114.00114.00113.00113.00350003960200
2012-09-21113.00115.00113.00114.00457005185700
2012-09-20117.00117.00113.00114.00560006459100
2012-09-19117.00118.00116.00118.0010140011869000
2012-09-18118.00119.00117.00118.00847009963300
2012-09-14114.00117.00114.00117.00469005437300
2012-09-13113.00114.00113.00113.002900328300
2012-09-12112.00114.00112.00113.008100920200
2012-09-11114.00114.00113.00113.00285003248700
2012-09-10113.00114.00113.00113.00318003593500
2012-09-07112.00113.00110.00111.00408004561900
2012-09-06107.00108.00107.00107.009100976700
2012-09-05107.00109.00107.00109.00237002544100
2012-09-04107.00107.00106.00106.00393004192600
2012-09-03107.00107.00106.00107.00450004800100
2012-08-31109.00109.00108.00109.00129001404100
2012-08-30111.00111.00110.00111.0097001074000
2012-08-29112.00112.00112.00112.004400492800
2012-08-28112.00112.00111.00112.007000783900
2012-08-27113.00113.00112.00113.00125001408500
2012-08-24114.00114.00113.00113.00131001485300
2012-08-23114.00114.00113.00114.00102001162700
2012-08-22113.00113.00113.00113.00110001243000
2012-08-21111.00112.00110.00111.00139001539700
2012-08-20114.00114.00105.00111.0010530011386500
2012-08-17114.00115.00114.00114.00142001620300
2012-08-16113.00114.00113.00114.00131001480900
2012-08-15113.00114.00113.00113.007300825200
2012-08-14113.00114.00113.00113.004700531900
2012-08-13111.00113.00111.00113.0093001038700
2012-08-10114.00114.00113.00114.00149001692000
2012-08-09113.00115.00113.00114.00318003609300
2012-08-08113.00114.00113.00113.00193002187000
2012-08-07113.00114.00112.00112.009890011185000
2012-08-06111.00113.00111.00112.00255002847400
2012-08-03107.00109.00107.00108.00387004147200
2012-08-02111.00112.00111.00112.00123001371100
2012-08-01112.00112.00111.00111.004300479400
2012-07-31113.00114.00111.00113.00161001811800
2012-07-30111.00114.00111.00114.00277003109800
2012-07-27111.00111.00109.00111.00191002115800
2012-07-26106.00106.00105.00106.007500794100
2012-07-25107.00107.00104.00107.00353003733000
2012-07-24107.00109.00107.00108.00172001849000
2012-07-23114.00114.00110.00111.00143001600500
2012-07-20117.00118.00116.00116.00452005295100
2012-07-19114.00116.00114.00116.0093001064700
2012-07-18113.00113.00113.00113.006600745800
2012-07-17113.00114.00111.00112.00149001679500
2012-07-13110.00112.00110.00112.00127001409400
2012-07-12110.00111.00110.00111.002800309400
2012-07-11112.00114.00108.00112.00461005083900
2012-07-10114.00116.00113.00113.00140001596300
2012-07-09115.00116.00115.00116.0093001073000

   ※ 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