[1671 大証] WTI原油 日足 時系列データ

[1671 大証] WTI原油
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-126380.006400.006300.006370.00215413698100
2013-07-116450.006500.006420.006440.001215178718070
2013-07-106410.006470.006390.006400.00550035342160
2013-07-096360.006400.006350.006360.00573236518150
2013-07-086460.006470.006380.006400.00748848225130
2013-07-056200.006220.006180.006200.00534133079410
2013-07-046210.006230.006150.006200.00628338873550
2013-07-036170.006280.006160.006260.0016522102661440
2013-07-025940.006000.005940.005990.00455527191960
2013-07-015870.005890.005850.005890.0014708626660
2013-06-285850.005900.005830.005900.00400623459020
2013-06-275700.005760.005700.005740.0011006296140
2013-06-265720.005730.005640.005660.0010836167400
2013-06-255650.005710.005650.005690.00203511555730
2013-06-245660.005670.005630.005630.00207511729770
2013-06-215660.005740.005660.005740.00208711838960
2013-06-205800.005800.005750.005790.00299017256250
2013-06-195800.005820.005780.005800.00336919561040
2013-06-185710.005730.005690.005720.0016069158510
2013-06-175650.005700.005650.005680.0017509925030
2013-06-145710.005710.005650.005650.00385021845970
2013-06-135620.005640.005560.005580.00329218432220
2013-06-125620.005670.005620.005670.00264614923150
2013-06-115860.005860.005780.005780.00428024973970
2013-06-105810.005830.005800.005810.00183610672460
2013-06-075700.005700.005610.005680.00451025489470
2013-06-065720.005780.005720.005730.00300717300140
2013-06-055780.005820.005740.005740.00213112327350
2013-06-045710.005750.005710.005740.00243713948340
2013-06-035700.005710.005680.005710.00297816959560
2013-05-315830.005850.005830.005830.00228413327130
2013-05-305810.005860.005780.005810.00655238142230
2013-05-296000.006010.005970.005970.00769646152350
2013-05-285860.005920.005860.005900.00254514987310
2013-05-275850.005870.005820.005850.00237113854600
2013-05-245950.005980.005850.005890.00542232102690
2013-05-235990.006030.005880.005900.00628337439010
2013-05-226060.006080.006040.006080.00473128667430
2013-05-216070.006140.006070.006130.00561634274540
2013-05-206050.006100.006040.006100.00593736074430
2013-05-175970.006010.005960.006000.00685141061440
2013-05-165930.005950.005910.005930.00887552576870
2013-05-155960.005960.005930.005930.00230913726200
2013-05-145950.005990.005950.005980.00401323953800
2013-05-136020.006020.005960.005980.00763445747160
2013-05-105890.006010.005880.005940.001121066781630
2013-05-095870.005890.005850.005850.00741643547640
2013-05-085780.005850.005780.005820.00850649429040
2013-05-075860.005890.005800.005810.0028862168881850
2013-05-025470.005510.005430.005510.00477726129790
2013-05-015580.005610.005580.005600.00291216273490
2013-04-305730.005730.005680.005700.00640936620230
2013-04-265710.005740.005660.005680.00564632224770
2013-04-255590.005640.005590.005620.00831246609550
2013-04-245490.005520.005470.005510.00858747181250
2013-04-235470.005500.005410.005440.00604532977660
2013-04-225460.005480.005440.005460.00480226202640
2013-04-195360.005420.005360.005400.00723938909560
2013-04-185290.005300.005190.005290.00970351004520
2013-04-175380.005420.005380.005410.00403821795740
2013-04-165200.005320.005200.005320.00729938225390
2013-04-155540.005570.005390.005440.00896649168970
2013-04-125780.005780.005750.005750.00607234985000
2013-04-115810.005840.005810.005830.00771744890050
2013-04-105790.005790.005750.005780.00690539904490
2013-04-095720.005770.005720.005770.001051860415760
2013-04-085670.005680.005640.005670.00646336591880
2013-04-055580.005620.005540.005560.00591133072790
2013-04-045450.005550.005410.005550.00844246057690
2013-04-035590.005620.005590.005610.00330218502370
2013-04-025590.005600.005550.005570.00206111504330
2013-04-015670.005680.005630.005630.00382221611340
2013-03-295660.005660.005640.005640.00345619550290
2013-03-285670.005670.005630.005640.00660437325040
2013-03-275630.005660.005630.005640.001068760250710
2013-03-265520.005550.005500.005540.00417423129680
2013-03-255520.005540.005520.005520.00345419093160
2013-03-225470.005480.005420.005450.00266814568150
2013-03-215590.005590.005530.005540.00393821873880
2013-03-195540.005590.005540.005570.00668337232530
2013-03-185510.005510.005430.005470.00396521622450
2013-03-155560.005580.005550.005570.00670837350160
2013-03-145510.005540.005490.005540.00728140077430
2013-03-135540.005540.005490.005520.00200811070040
2013-03-125530.005550.005510.005520.00902049958910
2013-03-115480.005500.005410.005490.00709038868300
2013-03-085380.005440.005360.005430.001554683841510
2013-03-075260.005290.005250.005270.00508526789130
2013-03-065270.005300.005260.005280.00705637204860
2013-03-055240.005270.005100.005240.00925048072700
2013-03-045270.005290.005240.005240.00424022326020
2013-03-015280.005320.005270.005320.00683936155810
2013-02-285350.005370.005330.005350.00790442349770
2013-02-275320.005350.005300.005310.00471525054510
2013-02-265320.005350.005290.005320.001026554666870
2013-02-255450.005480.005450.005470.00637334833660
2013-02-225380.005430.005380.005410.00948151182300
2013-02-215540.005570.005480.005500.001062658625530
2013-02-205660.005680.005630.005650.00543230739800
2013-02-195600.005630.005590.005620.00317317810890
2013-02-185610.005640.005600.005620.00564531762530
2013-02-155660.005690.005620.005660.00377621332180
2013-02-145700.005720.005670.005700.00812246279180
2013-02-135730.005730.005670.005700.00904851619780
2013-02-125670.005740.005670.005720.0018129103521230
2013-02-085640.005640.005610.005610.00505528438150
2013-02-075690.005690.005660.005660.00898550961260
2013-02-065650.005710.005650.005690.001603491113250
2013-02-055560.005580.005540.005580.0039957222297210
2013-02-045670.005690.005660.005660.00892850639670
2013-02-015610.005650.005600.005650.001290972668120
2013-01-315590.005600.005570.005600.00798244593760
2013-01-305530.005580.005500.005580.0018752104096980
2013-01-295490.005510.005450.005510.0023339128130530
2013-01-285480.005480.005430.005470.00657935931580
2013-01-255420.005440.005380.005420.001241467313160
2013-01-245270.005350.005260.005330.001493779129660
2013-01-235370.005380.005340.005340.00579831054100
2013-01-225370.005420.005340.005380.001220565562630
2013-01-215420.005430.005350.005370.001064357393410
2013-01-185370.005440.005360.005440.0024458131796810
2013-01-175220.005260.005180.005240.001482277446250
2013-01-165210.005230.005160.005180.00967150261000
2013-01-155280.005310.005230.005230.001371172345070
2013-01-115250.005280.005240.005270.001017453509710
2013-01-105150.005210.005140.005210.00775440074080
2013-01-095090.005160.005080.005150.001015151960610
2013-01-085120.005150.005120.005130.00428421989220
2013-01-075150.005160.005120.005120.001228463220380
2013-01-045120.005140.005050.005090.0034277174671360
2012-12-284990.004995.004965.004970.0066957332940180
2012-12-274870.004935.004870.004905.001799188220645
2012-12-264755.004805.004755.004800.001093352327780
2012-12-254735.004750.004720.004725.00473822418730
2012-12-214765.004805.004720.004735.00704633620280
2012-12-204765.004780.004740.004745.0023110110198520
2012-12-194715.004725.004705.004715.00931043895545
2012-12-184655.004695.004655.004680.001168154586875
2012-12-174650.004660.004640.004645.00706132827030
2012-12-144590.004630.004590.004620.001171353997120
2012-12-134600.004610.004590.004610.001210655678005
2012-12-124525.004535.004515.004530.00246411155790
2012-12-114505.004510.004490.004510.00918441348465
2012-12-104535.004550.004520.004550.00734233287590
2012-12-074560.004565.004540.004555.001440065553980
2012-12-064620.004620.004600.004615.00694032019255
2012-12-054605.004655.004605.004655.00370317152405
2012-12-044650.004660.004630.004640.00273612705295
2012-12-034665.004680.004665.004670.001936890440215
2012-11-304575.004610.004575.004610.00665530605775
2012-11-294530.004560.004525.004550.00251911428660
2012-11-284570.004575.004540.004540.00614027986920
2012-11-274595.004620.004590.004620.0020099256815
2012-11-264630.004630.004610.004620.00736834086030
2012-11-224605.004615.004595.004595.00995045791780
2012-11-214575.004575.004510.004530.00929542252710
2012-11-204610.004640.004600.004630.002064695254345
2012-11-194545.004555.004535.004555.001156752555010
2012-11-164450.004460.004440.004445.00239910676265
2012-11-154420.004475.004420.004475.002030089987560
2012-11-144335.004370.004335.004370.00298012934670
2012-11-134385.004385.004325.004345.00891838833215
2012-11-124385.004415.004385.004400.00648028464805
2012-11-094365.004395.004355.004395.00843936828870
2012-11-084395.004405.004350.004400.0023600103283140
2012-11-074545.004550.004515.004535.001946388293615
2012-11-064420.004435.004410.004415.0018628225900
2012-11-054405.004445.004390.004415.00593926182960
2012-11-024495.004495.004480.004490.00631528333990
2012-11-014430.004450.004415.004450.00356515817260
2012-10-314415.004415.004390.004415.00368516243985
2012-10-304395.004415.004365.004375.00768233677990
2012-10-294390.004430.004390.004420.00697130780370
2012-10-264470.004470.004385.004390.001523067386170
2012-10-254445.004480.004410.004475.002128294341160
2012-10-244465.004500.004455.004485.001740677899235
2012-10-234595.004595.004560.004565.001694077494290
2012-10-224600.004655.004595.004650.00602027748255
2012-10-194705.004715.004700.004710.00337015861870
2012-10-184700.004705.004695.004700.00358416849105
2012-10-174695.004700.004685.004690.00522724535945
2012-10-164650.004675.004650.004670.00480922413860
2012-10-154625.004630.004595.004630.00218910092570
2012-10-124660.004670.004645.004650.00667231107755
2012-10-114580.004620.004580.004600.00232610681975
2012-10-104620.004635.004620.004630.00536324810640
2012-10-094560.004570.004550.004565.00281512837435
2012-10-054620.004635.004605.004625.001243657424535
2012-10-044495.004505.004465.004500.001820581669090
2012-10-034640.004640.004605.004630.00696632177045
2012-10-024660.004675.004640.004645.00746934750525
2012-10-014615.004630.004600.004620.0012365701620
2012-09-284625.004630.004605.004620.00789536471980
2012-09-274515.004555.004510.004540.00520023498335
2012-09-264585.004585.004540.004560.00848038647290
2012-09-254625.004645.004620.004640.00231810727255
2012-09-244710.004710.004630.004645.00443420681890
2012-09-214695.004710.004680.004710.00719833799095
2012-09-204670.004690.004605.004620.0027170126520830
2012-09-194870.004940.004845.004940.00609329718265
2012-09-184940.004950.004910.004925.00773738153555
2012-09-144940.004980.004925.004960.001463072454685
2012-09-134885.004885.004860.004880.0015067335770
2012-09-124845.004890.004845.004885.00258112566270
2012-09-114855.004860.004845.004850.00352017092370
2012-09-104860.004945.004840.004875.001392568017485
2012-09-074830.004850.004815.004840.00384218573295
2012-09-064820.004835.004815.004815.00265312804040
2012-09-054825.004835.004805.004805.00226910937735
2012-09-044865.004895.004860.004870.00697033976410
2012-09-034835.004845.004800.004805.00335316197515
2012-08-314770.004780.004765.004775.00442221096720
2012-08-304815.004835.004795.004810.00421020239075
2012-08-294850.004860.004835.004850.00461122347045
2012-08-284880.004880.004815.004815.00427520699815
2012-08-274900.004955.004900.004940.00609930023150
2012-08-244860.004880.004830.004830.00618230010215
2012-08-234910.004985.004905.004965.00600729738175
2012-08-224935.004940.004910.004940.00319515744685
2012-08-214920.004920.004895.004915.00559527463465
2012-08-204930.004955.004930.004955.00681033632290
2012-08-174870.004895.004865.004885.00615130029810
2012-08-164795.004845.004775.004845.00888442745795
2012-08-154735.004770.004730.004770.00216810285685
2012-08-144730.004735.004720.004735.0018538761455
2012-08-134720.004745.004720.004745.00238611294120
2012-08-104770.004775.004730.004730.00410819514805
2012-08-094740.004775.004740.004770.00349916645555
2012-08-084710.004750.004710.004740.001218057656305
2012-08-074660.004670.004630.004650.00492122911300
2012-08-064620.004640.004605.004640.00813437579980
2012-08-034400.004450.004400.004440.00495221869700
2012-08-024510.004530.004500.004525.00572625831390
2012-08-014520.004520.004430.004505.00444419880785
2012-07-314555.004595.004530.004595.00353716132255
2012-07-304590.004620.004570.004610.00505023173630
2012-07-274520.004560.004510.004560.00419819031035
2012-07-264500.004505.004470.004500.00316614226510
2012-07-254440.004485.004440.004440.00347915499450
2012-07-244480.004515.004415.004510.00763934047375
2012-07-234715.004715.004515.004515.001128752237225
2012-07-204710.004725.004675.004720.001050549408755
2012-07-194580.004650.004580.004650.001007646352420
2012-07-184570.004585.004535.004535.00934842611765
2012-07-174515.004555.004510.004540.001041247170475
2012-07-134420.004475.004415.004475.00508222587960
2012-07-124405.004450.004405.004425.00510422557315
2012-07-114340.004380.004315.004380.00534723208030
2012-07-104410.004425.004370.004380.00357715736820
2012-07-094350.004410.004350.004410.00752832911260

   ※ 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