[1545 大証] NASDAQ投 日足 時系列データ

[1545 大証] NASDAQ投
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-123070.003070.003050.003055.00160489750
2013-07-113015.003055.003015.003045.0010803285650
2013-07-103040.003060.003015.003045.005701734250
2013-07-093050.003050.003035.003035.007302222950
2013-07-083060.003060.003025.003050.0017905446550
2013-07-053025.003035.003020.003020.00489014814850
2013-07-042990.002990.002988.002988.0023807115840
2013-07-032972.002995.002971.002980.00270803460
2013-07-022945.002955.002940.002940.00160471200
2013-07-012942.002943.002905.002943.006101783780
2013-06-282900.002928.002894.002925.008802558150
2013-06-272840.002870.002840.002870.005501569440
2013-06-262852.002852.002829.002843.009402676590
2013-06-252830.002830.002805.002805.0010202878710
2013-06-242874.002874.002830.002830.0010402969920
2013-06-212819.002865.002816.002865.009602716290
2013-06-202900.002900.002891.002891.004201214820
2013-06-192885.002912.002881.002907.0023506814740
2013-06-182855.002871.002854.002871.006701916830
2013-06-172825.002854.002810.002854.006301796000
2013-06-142859.002871.002830.002843.0012503561070
2013-06-132841.002841.002775.002775.0019105372140
2013-06-122875.002919.002875.002919.006201792500
2013-06-113010.003010.002980.002980.00300901450
2013-06-102985.002993.002951.002993.0026807995570
2013-06-072905.002905.002849.002887.001162033534780
2013-06-062937.002976.002937.002950.0012603714200
2013-06-053020.003025.002984.003000.0014004208960
2013-06-043000.003035.003000.003035.0032509756800
2013-06-033020.003050.003020.003020.0016905109250
2013-05-313090.003090.003070.003075.006301941950
2013-05-303065.003085.003035.003035.0022006708150
2013-05-293130.003130.003095.003095.0022907144450
2013-05-283070.003120.003070.003110.006001858200
2013-05-273030.003050.003020.003020.0023006972250
2013-05-243050.003115.003030.003030.00390011912750
2013-05-233125.003155.003070.003070.0027508569000
2013-05-223130.003145.003125.003130.0027608652400
2013-05-213135.003145.003120.003140.0020706475400
2013-05-203160.003160.003140.003160.00465014650600
2013-05-173100.003120.003095.003115.0030109362300
2013-05-163105.003120.003100.003120.0026208131900
2013-05-153080.003105.003080.003100.0029509121700
2013-05-143075.003075.003050.003065.0021806674000
2013-05-133070.003080.003045.003045.00339010363300
2013-05-103010.003045.003005.003030.00349010528350
2013-05-092974.002974.002947.002950.0017805264340
2013-05-082950.002955.002941.002950.0012503684360
2013-05-072967.002967.002938.002946.0022806719760
2013-05-022824.002842.002810.002820.006901941370
2013-05-012840.002845.002824.002838.00690019527010
2013-04-302828.002834.002827.002833.0020305744190
2013-04-262867.002867.002827.002842.00487013886010
2013-04-252852.002857.002843.002843.0020005701110
2013-04-242845.002856.002840.002856.00366010428290
2013-04-232816.002817.002796.002803.0019105356830
2013-04-222790.002814.002790.002800.0029108153250
2013-04-192723.002742.002723.002742.0021105765160
2013-04-182757.002771.002743.002765.0034009367220
2013-04-172789.002810.002789.002809.007602128730
2013-04-162746.002780.002727.002778.00754020851870
2013-04-152846.002847.002808.002822.0015604421450
2013-04-122863.002890.002861.002877.0014504165930
2013-04-112860.002875.002855.002875.00396011332440
2013-04-102792.002799.002790.002799.0025006985640
2013-04-092783.002795.002782.002794.0016504598290
2013-04-082760.002769.002740.002755.00580015978280
2013-04-052702.002724.002701.002703.00863023376040
2013-04-042625.002683.002610.002683.008302179620
2013-04-032645.002671.002645.002667.0017004513100
2013-04-022630.002630.002611.002620.0012503278080
2013-04-012689.002689.002665.002672.009602568390
2013-03-292685.002685.002680.002684.006201663860
2013-03-282677.002680.002661.002661.0016404382770
2013-03-272684.002690.002668.002690.004201129090
2013-03-262655.002668.002649.002663.0017604686770
2013-03-252706.002706.002673.002686.0014403872450
2013-03-222665.002667.002650.002653.0015804205360
2013-03-212706.002711.002698.002703.0017904840430
2013-03-192697.002705.002680.002696.0014904019530
2013-03-182655.002658.002631.002631.00695018395880
2013-03-152724.002730.002720.002720.00439011974510
2013-03-142716.002719.002709.002717.005601519870
2013-03-132718.002726.002712.002718.0014303884630
2013-03-122743.002743.002728.002730.0028207721610
2013-03-112724.002724.002702.002721.0022606141760
2013-03-082689.002693.002674.002689.0019005101640
2013-03-072656.002658.002643.002654.00436011566130
2013-03-062648.002648.002626.002639.0020405385370
2013-03-052599.002617.002585.002588.00688017862440
2013-03-042586.002594.002575.002575.0012503228840
2013-03-012564.002564.002548.002562.009002296670
2013-02-282548.002568.002548.002561.0033508547930
2013-02-272515.002531.002505.002505.0037209348020
2013-02-262535.002541.002514.002524.001159029291230
2013-02-252615.002615.002590.002600.0021805672820
2013-02-222567.002574.002554.002572.0018804814860
2013-02-212600.002606.002583.002587.0035309171290
2013-02-202640.002640.002612.002627.0013503549670
2013-02-192602.002627.002602.002604.0016504305480
2013-02-182618.002624.002605.002624.0012703318960
2013-02-152607.002609.002574.002574.00557014365340
2013-02-142613.002613.002600.002613.004701225060
2013-02-132615.002615.002600.002600.0020805421050
2013-02-122626.002639.002626.002633.0013103444830
2013-02-082582.002599.002582.002594.0034709003730
2013-02-072579.002591.002579.002580.007601961710
2013-02-062590.002610.002590.002600.0024406343660
2013-02-052529.002537.002527.002537.00574014542210
2013-02-042580.002583.002566.002570.00587015156230
2013-02-012521.002540.002521.002537.0018604703320
2013-01-312517.002518.002508.002515.00708017794400
2013-01-302513.002523.002508.002508.0037109344920
2013-01-292500.002515.002487.002512.0019104775070
2013-01-282504.002510.002496.002510.0030307577350
2013-01-252474.002480.002466.002473.00546013504560
2013-01-242433.002455.002428.002455.0033608179320
2013-01-232466.002471.002450.002458.0034008362700
2013-01-222484.002488.002464.002464.00518012825150
2013-01-212491.002491.002470.002471.0012002970950
2013-01-182473.002491.002472.002484.0012203022180
2013-01-172430.002443.002428.002428.004401070130
2013-01-162438.002438.002406.002410.0025606198860
2013-01-152473.002473.002441.002448.0029907339280
2013-01-112464.002469.002460.002460.0020805129190
2013-01-102414.002434.002414.002434.0010002420340
2013-01-092390.002405.002390.002393.007701847030
2013-01-082401.002407.002391.002404.006301511400
2013-01-072410.002413.002400.002409.0011102670150
2013-01-042419.002419.002400.002413.0031507597980
2012-12-282285.002296.002285.002289.0025005724390
2012-12-272283.002286.002275.002283.00648014793650
2012-12-262275.002285.002274.002285.00592013470220
2012-12-252241.002270.002241.002270.007701738240
2012-12-212296.002296.002237.002250.0016403705890
2012-12-202288.002291.002277.002282.009002057830
2012-12-192304.002304.002292.002296.0025805933080
2012-12-182249.002266.002249.002266.007801758700
2012-12-172242.002242.002225.002234.0011502570750
2012-12-142238.002246.002238.002241.005001120330
2012-12-132246.002258.002240.002258.0020504611450
2012-12-122230.002235.002230.002234.0026405894050
2012-12-112194.002205.002194.002205.0010902402760
2012-12-102203.002203.002194.002194.0032807223080
2012-12-072204.002204.002204.002204.0026205774480
2012-12-062200.002200.002192.002192.0034807641920
2012-12-052204.002219.002204.002219.007601684630
2012-12-042220.002220.002206.002206.0011202480970
2012-12-032227.002235.002227.002232.0010402319610
2012-11-302212.002232.002212.002227.0013903093380
2012-11-292202.002215.002202.002215.007701701600
2012-11-282182.002194.002177.002177.0015503382560
2012-11-272184.002200.002184.002200.0020504488120
2012-11-262190.002192.002176.002176.0017503827260
2012-11-222163.002173.002163.002165.0013302881380
2012-11-212142.002142.002126.002137.0021404575440
2012-11-202125.002127.002120.002120.00581012350540
2012-11-192098.002098.002084.002086.0041608687500
2012-11-162064.002070.002064.002066.009802024740
2012-11-152054.002071.002048.002071.0015403160530
2012-11-142064.002065.002064.002065.0012502580750
2012-11-132076.002076.002052.002054.00695014343320
2012-11-122070.002079.002064.002079.0014603019690
2012-11-092071.002078.002063.002075.0026805557410
2012-11-082115.002115.002109.002110.0012002534890
2012-11-072169.002169.002146.002157.007501615930
2012-11-062153.002156.002153.002156.00110237130
2012-11-052148.002148.002144.002144.005601202270
2012-11-022171.002177.002171.002177.006301368570
2012-11-012127.002127.002126.002127.00120255200
2012-10-312137.002137.002134.002134.002042710
2012-10-302128.002128.002115.002115.007101506360
2012-10-292137.002139.002128.002128.00530011331010
2012-10-262142.002142.002122.002126.0011402436030
2012-10-252143.002148.002142.002148.00180385740
2012-10-242145.002154.002145.002154.00440945680
2012-10-232173.002173.002173.002173.004086920
2012-10-222134.002155.002125.002154.0012502668610
2012-10-192186.002196.002186.002187.004701029070
2012-10-182207.002217.002207.002213.006901525170
2012-10-172204.002204.002187.002193.0012302699560
2012-10-162179.002183.002175.002183.007501634580
2012-10-152152.002152.002144.002151.007001502260
2012-10-122157.002157.002148.002150.00210451570
2012-10-112147.002150.002145.002145.007401590160
2012-10-102160.002164.002157.002158.00340734510
2012-10-092202.002206.002198.002205.0010502311730
2012-10-052242.002242.002229.002238.00190424880
2012-10-042223.002244.002223.002244.0011902662570
2012-10-032200.002201.002200.002201.0070154020
2012-10-022193.002195.002193.002195.00350767610
2012-10-012185.002191.002185.002186.00140306020
2012-09-282200.002209.002200.002200.004601014250
2012-09-272180.002180.002176.002179.00280610030
2012-09-262205.002205.002196.002202.008801935710
2012-09-252227.002231.002227.002227.00360802280
2012-09-242246.002246.002238.002244.005101144750
2012-09-212243.002260.002243.002247.00548012300290
2012-09-202258.002258.002239.002242.0018604184060
2012-09-192258.002284.002258.002284.009402135820
2012-09-182251.002258.002246.002258.008801982380
2012-09-142209.002221.002209.002219.0013603011090
2012-09-132184.002192.002179.002179.00240524630
2012-09-122180.002191.002179.002188.0018003925740
2012-09-112197.002197.002187.002187.0013602977690
2012-09-102223.002223.002218.002222.0016903753960
2012-09-072248.002249.002241.002249.00783017574830
2012-09-062190.002191.002185.002185.00210459730
2012-09-052192.002192.002177.002177.005701248530
2012-09-042185.002193.002184.002193.0011302473920
2012-09-032175.002178.002175.002178.00300652890
2012-08-312180.002180.002171.002171.005001087670
2012-08-302199.002199.002189.002191.00310680080
2012-08-292197.002200.002197.002200.0015103319720
2012-08-282210.002210.002200.002200.0014903281340
2012-08-272202.002207.002202.002204.00170374540
2012-08-242189.002189.002182.002187.004901071330
2012-08-232205.002205.002195.002202.006601450490
2012-08-222206.002206.002201.002205.006901521190
2012-08-212224.002225.002217.002223.0020004440630
2012-08-202218.002227.002218.002220.006001332740
2012-08-172211.002215.002205.002215.0014003094980
2012-08-162175.002190.002175.002190.009101982330
2012-08-152160.002160.002153.002153.00300646110
2012-08-142144.002160.002144.002154.00310667050
2012-08-132135.002140.002135.002139.00110234980
2012-08-102150.002150.002135.002135.0015903399420
2012-08-092135.002145.002135.002145.0020304346940
2012-08-082147.002147.002135.002135.00360770290
2012-08-072114.002120.002111.002120.0021404525600
2012-08-062114.002115.002106.002114.0035407459640
2012-08-032057.002060.002056.002060.0050102870
2012-08-022070.002078.002070.002078.00320662560
2012-08-012068.002075.002067.002075.0010802234270
2012-07-312069.002088.002069.002080.00480999720
2012-07-302087.002087.002079.002084.0032406742600
2012-07-272030.002039.002030.002039.00270549650
2012-07-262012.002012.002012.002012.0060120720
2012-07-251990.001998.001982.001992.007801552870
2012-07-242055.002055.002036.002046.00350716490
2012-07-232067.002067.002045.002047.0012902653370
2012-07-202102.002102.002098.002098.009301952670
2012-07-192092.002092.002090.002090.00150313600
2012-07-182060.002064.002058.002059.00200412060
2012-07-172059.002061.002051.002061.00310637850
2012-07-132037.002041.002034.002037.0014002850190
2012-07-122057.002060.002050.002050.0011102282290
2012-07-112058.002061.002055.002061.006001234820
2012-07-102086.002088.002084.002088.006001251740
2012-07-092083.002096.002083.002090.0018403844620

   ※ 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