[1545 大証] NASDAQ投 日足 時系列データ (2012年)

[1545 大証] NASDAQ投
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
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
2012-07-062130.002130.002122.002122.0032306857010
2012-07-052122.002128.002121.002122.00330700590
2012-07-042129.002129.002121.002122.008301762090
2012-07-032098.002112.002098.002109.009702044600
2012-07-022100.002100.002088.002088.0020504285760
2012-06-292022.002054.002017.002054.007601548470
2012-06-282050.002057.002050.002050.006901416850
2012-06-272044.002044.002040.002041.005101040970
2012-06-262038.002043.002033.002035.0015303120580
2012-06-252093.002093.002078.002079.0010002080750
2012-06-222068.002078.002067.002076.009101882580
2012-06-212091.002100.002090.002099.0012602637770
2012-06-202079.002083.002072.002083.00170353060
2012-06-192063.002070.002060.002060.006201279780
2012-06-182061.002070.002057.002064.00629012960200
2012-06-152036.002036.002021.002023.00320649210
2012-06-142027.002035.002027.002035.0060121720
2012-06-132037.002037.002037.002037.001020370
2012-06-122015.002031.002011.002028.0016703365640
2012-06-112079.002084.002075.002084.00290602920
2012-06-082047.002047.002023.002023.0019704019700
2012-06-072039.002050.002039.002050.009301901990
2012-06-061987.001995.001983.001993.0029505882810
2012-06-051955.001967.001955.001967.007101394630
2012-06-041926.001929.001917.001925.0040007689910
2012-06-012005.002005.001990.001990.0012602516360
2012-05-312022.002022.002008.002014.0014702958310
2012-05-302056.002056.002040.002040.0018403768060
2012-05-292041.002042.002038.002042.00250509850
2012-05-282034.002045.002033.002044.0016903445090
2012-05-252040.002040.002033.002033.00320651290
2012-05-242027.002039.002027.002035.0020704212210
2012-05-232050.002050.002024.002024.0016003263870
2012-05-222043.002043.002032.002034.0045609280630
2012-05-211972.001984.001972.001983.00516010204480
2012-05-182014.002014.001990.001998.0044308885850
2012-05-172074.002082.002074.002081.003364069779600
2012-05-162095.002095.002080.002081.00585012214250
2012-05-152090.002091.002081.002091.009101897860
2012-05-142105.002109.002100.002102.0029406179700
2012-05-112103.002103.002092.002092.0031506608290
2012-05-102098.002108.002089.002093.00450943890
2012-05-092108.002108.002095.002100.005001052990
2012-05-082123.002127.002123.002127.006401358930
2012-05-072094.002101.002085.002085.0017603678580
2012-05-022203.002205.002194.002205.00542011932310
2012-05-012196.002196.002185.002187.0012002627750
2012-04-272212.002229.002207.002207.0035707909960
2012-04-262211.002217.002206.002212.00550012178170
2012-04-252186.002192.002183.002185.0022304870960
2012-04-242169.002174.002156.002156.0010202208800
2012-04-232197.002197.002185.002185.004901073560
2012-04-202206.002209.002205.002207.008701920100
2012-04-192217.002220.002216.002220.009202041690
2012-04-182214.002230.002214.002229.0019804399970
2012-04-172157.002161.002155.002155.00661014272360
2012-04-162193.002198.002179.002187.0021204651150
2012-04-132230.002237.002226.002232.00623013901970
2012-04-122205.002210.002203.002210.0011202469640
2012-04-112200.002206.002193.002203.0018904155720
2012-04-102239.002250.002239.002241.0010702400650
2012-04-092233.002233.002228.002232.0023105154540
2012-04-062284.002289.002280.002288.008802009840
2012-04-052270.002275.002265.002275.0022205040170
2012-04-042310.002312.002298.002298.0026306053900
2012-04-032290.002296.002287.002294.0019404442960
2012-04-022312.002316.002308.002310.0030206977100
2012-03-302281.002291.002273.002277.0027306227520
2012-03-292315.002315.002297.002304.0016003687430
2012-03-282329.002329.002312.002321.0023905552350
2012-03-272312.002320.002312.002319.0024705715880
2012-03-262276.002283.002275.002279.0013203006160
2012-03-232278.002287.002270.002287.0032207322840
2012-03-222299.002300.002290.002298.0018804313980
2012-03-212300.002314.002300.002312.0040509325070
2012-03-192282.002282.002280.002282.007301665840
2012-03-162281.002283.002274.002279.008601961310
2012-03-152276.002294.002271.002286.0036708389220
2012-03-142246.002253.002240.002251.0043209714580
2012-03-132186.002200.002186.002190.0037008099220
2012-03-122180.002184.002175.002175.0013402918440
2012-03-092168.002176.002156.002162.0042009089370
2012-03-082135.002135.002129.002130.0021004477680
2012-03-072097.002110.002096.002108.0037807934240
2012-03-062146.002148.002135.002139.0025605480660
2012-03-052170.002173.002152.002155.00518011219110
2012-03-022154.002167.002154.002166.00645013922120
2012-03-012138.002146.002129.002132.005801238630
2012-02-292133.002137.002123.002128.0014903176260
2012-02-282107.002122.002098.002122.008901875850
2012-02-272129.002133.002118.002118.0015103204170
2012-02-242089.002106.002089.002106.0015303201110
2012-02-232080.002080.002078.002079.007601579890
2012-02-222082.002088.002081.002088.009902062770
2012-02-212073.002080.002070.002080.0023204815640
2012-02-202081.002084.002072.002079.0027705751220
2012-02-172050.002063.002050.002061.0034006997410
2012-02-162005.002015.002001.002012.0037507537620
2012-02-152032.002047.002024.002045.0037607668210
2012-02-142001.002011.002000.002010.0028105628710
2012-02-132001.002003.001992.002003.0020204037090
2012-02-101994.002000.001989.001997.0027505489820
2012-02-091968.001974.001965.001970.0024804883140
2012-02-081947.001967.001947.001967.0046909194700
2012-02-071944.001949.001942.001944.0014302778060
2012-02-061937.001944.001937.001944.0029205662520
2012-02-031910.001914.001910.001914.00520994120
2012-02-021903.001912.001903.001910.0028705468800
2012-02-011881.001888.001879.001885.008601619810
2012-01-311888.001899.001887.001887.005601060810
2012-01-301892.001892.001880.001880.00749014096270
2012-01-271915.001915.001890.001894.0051509773410
2012-01-261927.001927.001919.001922.0010301983590
2012-01-251918.001929.001918.001927.0033406417440
2012-01-241893.001893.001879.001879.0013302511600
2012-01-231882.001882.001874.001880.007501409270
2012-01-201885.001885.001876.001885.0013802599800
2012-01-191852.001873.001852.001867.0018103376700
2012-01-181848.001848.001845.001845.008801624300
2012-01-171830.001843.001830.001841.00480882950
2012-01-161835.001835.001821.001821.006201134000
2012-01-131831.001841.001831.001839.0010901997070
2012-01-121823.001827.001823.001827.0012902352790
2012-01-111820.001820.001820.001820.00130236600
2012-01-101817.001820.001814.001820.00912016552340
2012-01-061814.001815.001810.001810.00410743600
2012-01-051792.001797.001791.001796.008401504870
2012-01-041784.001789.001783.001788.00210375250

   ※ 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