[1328 大証] 金連動 日足 時系列データ

[1328 大証] 金連動
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123655.003660.003620.003645.00895032605700
2013-07-113600.003635.003595.003635.001426051576650
2013-07-103630.003630.003545.003565.001452052009500
2013-07-093545.003640.003545.003610.001170041924300
2013-07-083550.003550.003530.003530.001491052772450
2013-07-053600.003620.003560.003565.001752062998550
2013-07-043640.003645.003610.003620.00859031119050
2013-07-033600.003625.003590.003605.001149041487300
2013-07-023630.003635.003610.003630.002480089954550
2013-07-013490.003595.003465.003595.0057650201583350
2013-06-283420.003440.003365.003400.0047570161798100
2013-06-273450.003500.003400.003495.002746094925400
2013-06-263585.003615.003505.003510.002135075803950
2013-06-253595.003660.003595.003610.00781028245650
2013-06-243690.003690.003630.003635.00939034394000
2013-06-213580.003680.003560.003670.0034900125405200
2013-06-203730.003730.003690.003700.001870069378850
2013-06-193720.003740.003710.003720.00618022998600
2013-06-183750.003770.003720.003720.00958035865500
2013-06-173765.003770.003740.003750.00888033343300
2013-06-143770.003785.003730.003775.00981036819750
2013-06-133810.003810.003745.003745.001045039418050
2013-06-123820.003820.003745.003810.0032090121022600
2013-06-113895.003900.003860.003875.00375014578550
2013-06-103855.003880.003850.003880.00581022430650
2013-06-073900.003970.003830.003870.002234086687350
2013-06-063960.003980.003950.003975.00865034236950
2013-06-053975.004000.003970.003980.00987039235850
2013-06-043990.004000.003980.003995.00858034218000
2013-06-034000.004035.003970.003975.001331053047000
2013-05-314050.004070.004050.004060.001240050273250
2013-05-304010.004030.003995.004010.00711028468700
2013-05-294015.004025.004000.004000.001920077153600
2013-05-284010.004020.004000.004015.001373055060350
2013-05-274010.004015.003985.003990.00530021196100
2013-05-244030.004060.004015.004020.001030041581350
2013-05-234005.004020.003990.004005.0026780107218900
2013-05-224050.004060.004010.004030.00930037497000
2013-05-214050.004085.004050.004085.0028030113860900
2013-05-203985.003995.003930.003980.0049310195972350
2013-05-174075.004085.004055.004070.00704028627900
2013-05-164110.004110.004050.004095.001205049221900
2013-05-154165.004170.004140.004150.001896078784400
2013-05-144170.004200.004160.004175.001051043892500
2013-05-134200.004230.004175.004190.0026910113074800
2013-05-104195.004225.004185.004215.0033370140249300
2013-05-094155.004170.004150.004150.0054200225258000
2013-05-084110.004135.004100.004110.001568064499450
2013-05-074185.004190.004140.004140.0048080200566800
2013-05-024105.004105.004060.004070.002165088395150
2013-05-014140.004160.004115.004130.001177048618300
2013-04-304160.004215.004140.004150.001342055884400
2013-04-264200.004250.004170.004170.0046790196840050
2013-04-254145.004145.004100.004120.002235092338550
2013-04-244080.004120.004075.004110.002424099344750
2013-04-234100.004105.004060.004075.0029610120886150
2013-04-224090.004110.004060.004100.0038170156296450
2013-04-194025.004065.003980.004060.0070790283953300
2013-04-183995.004000.003855.003965.0068420269758050
2013-04-173995.004035.003960.004015.0084950339574900
2013-04-163905.003975.003785.003975.00222730862559950
2013-04-154230.004320.004125.004185.0082140346291050
2013-04-124460.004475.004445.004470.001153051428650
2013-04-114475.004490.004455.004490.0022780101879000
2013-04-104510.004530.004510.004525.001412063794250
2013-04-094480.004495.004475.004480.002135095801050
2013-04-084465.004480.004455.004475.0056510252314050
2013-04-054305.004340.004295.004300.0050650218662050
2013-04-044175.004240.004135.004240.0056550236497050
2013-04-034255.004265.004225.004230.001635069401450
2013-04-024300.004310.004285.004300.001223052566900
2013-04-014335.004345.004320.004320.00586025363350
2013-03-294350.004350.004325.004335.00852036969150
2013-03-284355.004365.004350.004350.00482020990400
2013-03-274360.004385.004355.004365.00871038044350
2013-03-264365.004370.004345.004360.00948041298600
2013-03-254390.004410.004380.004395.00575025270100
2013-03-224415.004430.004405.004410.00696030730900
2013-03-214430.004455.004420.004450.001549068709750
2013-03-194410.004415.004395.004410.00976043025700
2013-03-184395.004395.004345.004350.001031045031850
2013-03-154385.004415.004385.004415.001986087264100
2013-03-144380.004395.004360.004375.001247054585100
2013-03-134405.004415.004380.004380.001316057823650
2013-03-124390.004410.004390.004400.001979087033600
2013-03-114365.004380.004355.004375.001760076865100
2013-03-084310.004345.004310.004330.001378059532850
2013-03-074270.004290.004270.004275.001889080784550
2013-03-064250.004250.004230.004235.00907038429750
2013-03-054235.004250.004230.004230.00598025325950
2013-03-044245.004265.004230.004240.001336056727550
2013-03-014210.004230.004205.004225.001152048549050
2013-02-284260.004265.004235.004265.0029440125151300
2013-02-274280.004295.004245.004245.001024043774300
2013-02-264260.004275.004215.004235.0026510112651800
2013-02-254280.004320.004270.004320.001510064740950
2013-02-224230.004265.004230.004260.001918081407950
2013-02-214250.004255.004190.004215.0052700222191550
2013-02-204335.004345.004320.004330.00660028600950
2013-02-194365.004370.004345.004345.001422061942450
2013-02-184360.004395.004360.004385.002076090883700
2013-02-154390.004400.004340.004355.001417061928950
2013-02-144415.004445.004415.004440.00731032364950
2013-02-134450.004465.004430.004435.001866083023100
2013-02-124485.004485.004465.004475.001036046349800
2013-02-084520.004525.004490.004500.001346060665950
2013-02-074535.004545.004515.004545.001807081899450
2013-02-064485.004535.004485.004520.0026140117859400
2013-02-054455.004475.004450.004465.001563069691650
2013-02-044445.004470.004445.004470.001349060086700
2013-02-014400.004410.004385.004405.00593026082050
2013-01-314395.004415.004385.004400.001977086920650
2013-01-304355.004375.004350.004375.00829036130600
2013-01-294325.004350.004315.004345.00659028558600
2013-01-284365.004370.004345.004350.001025044618000
2013-01-254370.004370.004345.004365.00895039006850
2013-01-244300.004340.004290.004340.001006043335650
2013-01-234330.004345.004305.004310.00974042123550
2013-01-224360.004395.004355.004365.001161050840800
2013-01-214385.004390.004355.004355.001670072940000
2013-01-184355.004390.004355.004385.0033220145134550
2013-01-174300.004305.004260.004290.00649027778800
2013-01-164305.004310.004265.004270.00976041857250
2013-01-154300.004315.004290.004300.001560067077900
2013-01-114290.004310.004280.004305.0026330113106850
2013-01-104215.004220.004200.004215.002345098821250
2013-01-094165.004205.004165.004205.00898037554600
2013-01-084170.004180.004155.004160.001623067602150
2013-01-074225.004235.004205.004205.0032520137035650
2013-01-044215.004215.004180.004195.0032740137495650
2012-12-284155.004180.004155.004155.0037610156614950
2012-12-274120.004130.004115.004125.00660027213150
2012-12-264075.004110.004075.004110.0029890122302950
2012-12-254070.004080.004065.004070.002448099725400
2012-12-214065.004065.004000.004030.0079060319200350
2012-12-204110.004115.004075.004075.001458059727700
2012-12-194130.004130.004110.004115.001552063968300
2012-12-184135.004175.004135.004175.001860077159200
2012-12-174155.004160.004130.004135.00877036364350
2012-12-144135.004150.004130.004145.001252051815000
2012-12-134150.004150.004115.004130.001067044155900
2012-12-124105.004120.004105.004120.00336013818150
2012-12-114105.004115.004095.004095.00679027851550
2012-12-104095.004110.004095.004105.00383015708200
2012-12-074080.004105.004080.004080.001315053823200
2012-12-064070.004080.004060.004060.00452018396950
2012-12-054050.004095.004050.004080.00881035852100
2012-12-044120.004120.004075.004075.00794032551050
2012-12-034120.004135.004120.004125.00606025007300
2012-11-304130.004155.004130.004155.00625025927600
2012-11-294125.004130.004115.004130.00531021893300
2012-11-284155.004170.004135.004135.001013042018550
2012-11-274160.004185.004155.004185.002088086987500
2012-11-264165.004190.004165.004170.001826076271300
2012-11-224140.004150.004135.004135.001030042658550
2012-11-214100.004110.004090.004110.001164047764900
2012-11-204090.004100.004085.004085.002249092039500
2012-11-194060.004070.004055.004060.00743030194500
2012-11-164050.004055.004030.004035.00528021356550
2012-11-154035.004070.004035.004070.0027310110615050
2012-11-144020.004025.004015.004025.008703497800
2012-11-134030.004030.004005.004015.001258050553600
2012-11-124020.004040.004020.004040.00619024956150
2012-11-094015.004035.004015.004030.00516020777050
2012-11-084005.004020.004000.004010.00429017180350
2012-11-074020.004035.004000.004035.001752070402950
2012-11-063950.003960.003945.003945.00317012523200
2012-11-053955.003955.003945.003945.001214047966200
2012-11-024010.004010.003980.003980.00659026342150
2012-11-013990.004010.003990.004005.00692027671300
2012-10-313970.003975.003960.003970.0011304484750
2012-10-303960.003980.003955.003955.001168046406450
2012-10-293960.003975.003960.003975.00688027286500
2012-10-263985.003995.003950.003950.00662026306300
2012-10-253945.003990.003945.003990.001026040649800
2012-10-243960.003980.003960.003965.001070042417550
2012-10-234005.004010.003995.003995.00321012850300
2012-10-223960.004000.003955.004000.001003039837500
2012-10-194010.004020.003995.003995.001135045417750
2012-10-184015.004030.004015.004020.001243049989950
2012-10-174010.004020.004005.004010.00648025990900
2012-10-163970.003995.003970.003990.001019040530600
2012-10-153980.003990.003970.003990.00792031516650
2012-10-124025.004035.004020.004030.00769030945350
2012-10-113990.004000.003975.003990.00482019221750
2012-10-104000.004010.003990.003990.001017040646650
2012-10-094015.004035.004015.004020.001079043393200
2012-10-054070.004075.004055.004055.0025910105437600
2012-10-044040.004060.004040.004050.0025810104590600
2012-10-034015.004035.004010.004015.001412056734900
2012-10-024020.004040.004020.004025.00524021092850
2012-10-013990.004000.003985.003995.00527021033800
2012-09-284000.004020.003995.004000.001552062137300
2012-09-273955.003970.003950.003970.00934036974800
2012-09-263970.003990.003970.003975.00942037439300
2012-09-253985.004000.003980.003980.00637025408200
2012-09-244010.004020.003985.003990.001593063721600
2012-09-214010.004035.004010.004035.00730029367800
2012-09-204015.004035.003995.003995.001511060660900
2012-09-194030.004075.004020.004065.0044510179579300
2012-09-184000.004010.003980.003995.0042820170952250
2012-09-143970.003995.003970.003980.0040160159830850
2012-09-133905.003910.003900.003900.002277088829200
2012-09-123925.003925.003905.003925.001327051987850
2012-09-113915.003930.003910.003925.001673065585750
2012-09-103930.003950.003930.003940.001618063734400
2012-09-073875.003885.003860.003880.001712066332750
2012-09-063840.003870.003840.003870.001212046720100
2012-09-053865.003865.003840.003840.00718027654200
2012-09-043840.003865.003840.003860.001122043199150
2012-09-033825.003840.003825.003840.001847070747650
2012-08-313770.003780.003760.003770.00494018632250
2012-08-303770.003790.003770.003790.00554020924200
2012-08-293780.003805.003780.003790.00576021843950
2012-08-283820.003820.003780.003785.001687064084750
2012-08-273840.003840.003820.003835.001997076532500
2012-08-243825.003825.003810.003820.001063040576850
2012-08-233785.003820.003785.003810.001991075768850
2012-08-223780.003790.003775.003780.001089041199700
2012-08-213760.003760.003740.003740.00553020746050
2012-08-203745.003765.003740.003765.00474017791250
2012-08-173735.003745.003735.003735.001172043816800
2012-08-163700.003720.003700.003715.002422089861500
2012-08-153685.003700.003685.003700.00273010075500
2012-08-143685.003705.003685.003700.00334012328350
2012-08-133715.003725.003710.003710.001378051263000
2012-08-103735.003735.003705.003705.001730064277200
2012-08-093710.003725.003710.003720.00470017480450
2012-08-083735.003735.003700.003700.00996037001100
2012-08-073700.003710.003700.003700.00413015303500
2012-08-063705.003715.003695.003700.001797066536800
2012-08-033670.003670.003650.003670.001061038904250
2012-08-023705.003705.003690.003695.0025509433450
2012-08-013705.003720.003695.003715.00530019651550
2012-07-313730.003750.003730.003735.001082040397700
2012-07-303760.003760.003735.003735.001472055171350
2012-07-273730.003735.003715.003730.001336049751250
2012-07-263690.003700.003685.003695.001407051972700
2012-07-253635.003655.003630.003655.00868031631300
2012-07-243635.003645.003635.003645.00484017622500
2012-07-233660.003660.003630.003630.001260045941650
2012-07-203685.003685.003660.003660.001856068115350
2012-07-193660.003660.003650.003650.001769064698850
2012-07-183695.003695.003670.003675.00857031584600
2012-07-173700.003720.003690.003700.002318085795000
2012-07-133665.003685.003660.003670.001688061969000
2012-07-123700.003700.003670.003675.002029074685950
2012-07-113680.003695.003670.003690.002450090188400
2012-07-103730.003730.003710.003720.00810030136300
2012-07-093695.003720.003690.003720.001273047172450

   ※ 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