[1682 大証] 白金先物 日足 時系列データ

[1682 大証] 白金先物
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12255.00258.00253.00258.003100788700
2013-07-1100
2013-07-10254.00254.00254.00254.00100002540000
2013-07-09240.00253.00240.00253.002000487900
2013-07-08250.00250.00250.00250.0044001100000
2013-07-05250.00250.00248.00248.00245006099100
2013-07-04251.00252.00250.00250.0056001407800
2013-07-03256.00270.00255.00255.0055001444000
2013-07-02255.00255.00250.00250.002100525500
2013-07-01255.00255.00255.00255.0010025500
2013-06-28235.00252.00231.00252.0071001699000
2013-06-27236.00240.00236.00240.001700403600
2013-06-26242.00242.00228.00228.0047001074400
2013-06-25244.00244.00236.00241.0071001700900
2013-06-24246.00247.00246.00247.001600394700
2013-06-21241.00244.00236.00244.00190004559500
2013-06-20254.00254.00249.00251.001700429400
2013-06-1900
2013-06-18251.00251.00251.00251.002200552200
2013-06-17243.00253.00243.00253.0075001837500
2013-06-14258.00258.00257.00257.001100282800
2013-06-13261.00261.00255.00256.0083002123300
2013-06-12263.00264.00261.00264.003000788000
2013-06-11273.00273.00273.00273.001000273000
2013-06-10273.00273.00272.00272.0091002475300
2013-06-07275.00277.00267.00277.00500136600
2013-06-06273.00273.00273.00273.001000273000
2013-06-05276.00276.00276.00276.003100855600
2013-06-04272.00273.00272.00273.0043001169800
2013-06-03269.00270.00269.00270.0046001238400
2013-05-31273.00274.00273.00274.0020054700
2013-05-30272.00272.00270.00270.003200866100
2013-05-29273.00274.00273.00274.002400655400
2013-05-28271.00271.00271.00271.0010027100
2013-05-27271.00271.00268.00270.0048001294900
2013-05-24274.00277.00271.00271.0070001921600
2013-05-23277.00279.00274.00274.0059001624400
2013-05-22275.00277.00275.00277.001100303600
2013-05-21279.00280.00277.00278.0060001672000
2013-05-20273.00273.00272.00273.0043001171400
2013-05-17278.00280.00277.00277.004390012178900
2013-05-16279.00279.00278.00279.00400111500
2013-05-15281.00282.00280.00280.00237006677200
2013-05-14279.00280.00278.00279.00173004824000
2013-05-13280.00280.00277.00278.002200612300
2013-05-10277.00282.00277.00280.00145004049000
2013-05-09272.00272.00272.00272.00400108800
2013-05-08270.00272.00270.00271.003500947100
2013-05-07272.00273.00270.00273.0071001927500
2013-05-02265.00265.00261.00262.0040001050500
2013-05-01269.00269.00269.00269.00500134500
2013-04-30270.00271.00269.00269.001600431600
2013-04-26268.00269.00265.00265.0083002222500
2013-04-25262.00263.00261.00263.001200314000
2013-04-24262.00263.00262.00263.002400629200
2013-04-23263.00263.00260.00260.00218005691400
2013-04-22263.00265.00262.00262.00164004310000
2013-04-19260.00262.00257.00262.00148003839300
2013-04-18258.00258.00252.00257.00106002719200
2013-04-17260.00261.00260.00261.002700702300
2013-04-16250.00261.00246.00258.00380009524300
2013-04-15270.00271.00262.00266.005920015913200
2013-04-12279.00280.00279.00280.0041001145100
2013-04-1100
2013-04-10283.00283.00282.00282.003100876900
2013-04-09280.00282.00279.00281.0059001655500
2013-04-08279.00280.00278.00279.00144004007800
2013-04-05269.00273.00269.00271.0075002037300
2013-04-04264.00267.00260.00267.00136003569400
2013-04-03271.00271.00270.00270.002700729600
2013-04-02275.00275.00272.00272.001400381600
2013-04-01275.00275.00273.00274.0044001203300
2013-03-29274.00275.00271.00275.00227006193900
2013-03-28274.00276.00274.00275.002400661900
2013-03-27274.00276.00274.00276.001300356500
2013-03-26276.00276.00274.00274.002200604100
2013-03-25277.00279.00277.00279.0020055600
2013-03-22277.00277.00276.00276.0071001964800
2013-03-21295.00295.00280.00281.00337009516000
2013-03-19285.00285.00285.00285.0020057000
2013-03-18285.00285.00282.00282.001800511200
2013-03-15283.00283.00283.00283.002000566000
2013-03-14281.00281.00278.00280.00157004394500
2013-03-13283.00283.00281.00281.002300649100
2013-03-12285.00287.00285.00286.0066001882900
2013-03-11283.00285.00282.00284.001600453100
2013-03-08280.00282.00280.00282.0040001122700
2013-03-07276.00276.00274.00275.0089002446600
2013-03-06273.00275.00273.00274.003300904100
2013-03-05272.00272.00271.00271.001700462000
2013-03-04271.00273.00271.00273.0068001848500
2013-03-01272.00272.00269.00269.0085002287000
2013-02-28272.00272.00271.00271.0066001792600
2013-02-27274.00275.00273.00273.002800766300
2013-02-26276.00276.00269.00270.00103002805200
2013-02-25278.00278.00277.00277.0037001028500
2013-02-22278.00281.00278.00279.002500695700
2013-02-21284.00284.00277.00281.0095002678900
2013-02-20292.00294.00291.00291.001700495700
2013-02-19295.00295.00290.00290.00122003565300
2013-02-18291.00294.00291.00292.00134003911600
2013-02-15295.00295.00288.00288.0065001894800
2013-02-14297.00299.00296.00298.0065001930500
2013-02-13297.00298.00294.00294.0069002044400
2013-02-12294.00296.00294.00296.001400412200
2013-02-08299.00299.00294.00296.0076002257900
2013-02-07298.00301.00298.00301.00222006650300
2013-02-06294.00297.00293.00295.00114003359500
2013-02-05290.00290.00289.00289.002600753300
2013-02-04283.00291.00283.00290.00336009639800
2013-02-01284.00284.00283.00283.0057001613700
2013-01-31284.00284.00281.00282.00180005091200
2013-01-30281.00283.00281.00283.0038001074800
2013-01-29285.00286.00280.00281.0066001860200
2013-01-28285.00285.00283.00284.00299008475700
2013-01-25279.00281.00279.00281.00109003049000
2013-01-24275.00276.00275.00276.0089002449300
2013-01-23276.00277.00276.00276.0044001215400
2013-01-22277.00279.00277.00277.0078002167800
2013-01-21280.00280.00276.00276.00131003633200
2013-01-18277.00281.00277.00280.00184005136400
2013-01-17275.00275.00272.00274.0060001646600
2013-01-16274.00274.00269.00272.00151004093200
2013-01-15273.00275.00271.00272.00168004596300
2013-01-11267.00269.00266.00267.00224005993500
2013-01-10257.00260.00257.00260.00106002741400
2013-01-09256.00256.00255.00255.0041001049400
2013-01-08252.00252.00251.00251.002400602600
2013-01-07253.00255.00253.00254.0066001676100
2013-01-04250.00252.00250.00252.003600900600
2012-12-28244.00246.00244.00246.003800929400
2012-12-27245.00245.00244.00244.0080001958000
2012-12-26242.00245.00242.00245.00600146500
2012-12-25241.00242.00241.00242.006680016159100
2012-12-21243.00243.00240.00240.002300556600
2012-12-20247.00247.00246.00246.002800689100
2012-12-19250.00250.00250.00250.0020050000
2012-12-18250.00250.00249.00249.001200298900
2012-12-17250.00250.00249.00249.0030074900
2012-12-14249.00250.00248.00250.0054001348000
2012-12-13249.00249.00249.00249.002200547800
2012-12-12247.00248.00247.00248.002400593200
2012-12-11244.00245.00244.00245.00500122400
2012-12-10244.00245.00244.00245.00500122300
2012-12-0700
2012-12-06240.00240.00240.00240.0030072000
2012-12-05239.00242.00239.00242.002500602000
2012-12-04244.00244.00244.00244.0010024400
2012-12-03245.00245.00244.00244.0030073300
2012-11-30244.00245.00244.00245.002000488500
2012-11-29244.00244.00243.00243.00700170300
2012-11-28243.00243.00241.00241.002000484000
2012-11-27244.00244.00244.00244.00800195200
2012-11-26245.00245.00244.00244.003600881200
2012-11-22240.00240.00240.00240.001800432000
2012-11-21238.00238.00238.00238.001000238000
2012-11-20236.00237.00236.00237.001300307000
2012-11-19233.00234.00232.00234.00373008702400
2012-11-16234.00234.00234.00234.002000468000
2012-11-15234.00236.00234.00236.001700399200
2012-11-14233.00234.00233.00234.002100491200
2012-11-1300
2012-11-12229.00229.00229.00229.0060001374000
2012-11-09228.00229.00228.00229.0062001416800
2012-11-08229.00229.00229.00229.0010022900
2012-11-07231.00231.00230.00231.0074001708900
2012-11-06230.00230.00230.00230.0010023000
2012-11-05230.00230.00230.00230.0010023000
2012-11-02233.00233.00231.00231.0095002206100
2012-11-01232.00232.00232.00232.0030069600
2012-10-31228.00229.00228.00228.003600822300
2012-10-30227.00227.00225.00225.0074001676500
2012-10-29229.00229.00228.00229.0058001327700
2012-10-26232.00233.00230.00230.00159003683000
2012-10-25231.00232.00231.00232.001800415900
2012-10-24233.00233.00231.00232.00173004013400
2012-10-23237.00238.00236.00236.0068001610700
2012-10-22236.00236.00236.00236.0010023600
2012-10-19240.00240.00240.00240.001000240000
2012-10-18242.00243.00242.00243.002100510100
2012-10-17240.00241.00240.00240.004000960500
2012-10-16238.00239.00238.00239.001400333300
2012-10-15238.00238.00237.00238.001200284700
2012-10-12244.00244.00243.00244.001400341400
2012-10-11241.00241.00239.00239.002400575200
2012-10-10243.00243.00242.00242.00103002500900
2012-10-09244.00247.00244.00247.0042001028900
2012-10-05249.00250.00249.00250.0083002070000
2012-10-04243.00245.00243.00245.00124003030600
2012-10-03242.00242.00242.00242.0020048400
2012-10-02240.00242.00240.00241.001400336400
2012-10-0100
2012-09-28237.00238.00237.00238.001500355700
2012-09-27236.00236.00234.00235.0010400024357500
2012-09-2600
2012-09-25234.00234.00234.00234.0010023400
2012-09-24236.00236.00233.00233.002000467900
2012-09-21235.00237.00235.00237.001300307800
2012-09-20238.00238.00233.00234.002400565400
2012-09-19236.00240.00235.00239.0083001974900
2012-09-18241.00241.00240.00240.00271006511500
2012-09-14242.00245.00242.00245.0098002378900
2012-09-13237.00237.00235.00237.00110002603500
2012-09-12232.00232.00232.00232.0020046400
2012-09-11231.00231.00231.00231.00500115500
2012-09-10230.00231.00229.00229.002800642600
2012-09-07230.00230.00227.00227.0077001750000
2012-09-06227.00230.00227.00229.0063001438500
2012-09-05226.00226.00224.00224.00114002567900
2012-09-04225.00226.00224.00226.002900652500
2012-09-03222.00223.00222.00222.00900200100
2012-08-31219.00219.00217.00217.004300934200
2012-08-30220.00221.00220.00221.002400528400
2012-08-29220.00220.00220.00220.0081001782000
2012-08-28226.00226.00222.00222.003200710800
2012-08-27225.00226.00225.00226.0054001220100
2012-08-24224.00224.00224.00224.00140003136000
2012-08-23223.00227.00223.00227.0058001306300
2012-08-22220.00222.00220.00221.0086001900600
2012-08-21218.00219.00217.00217.0060001304200
2012-08-20217.00219.00217.00217.0056001220000
2012-08-17211.00213.00211.00213.00137002906400
2012-08-16205.00205.00204.00204.002600532800
2012-08-15206.00206.00205.00205.00800164400
2012-08-14202.00202.00201.00202.00320006460700
2012-08-13202.00202.00202.00202.00306006181200
2012-08-1000
2012-08-09205.00205.00204.00205.0054001102000
2012-08-0800
2012-08-07203.00203.00202.00202.008970018207800
2012-08-06203.00203.00203.00203.0055001116500
2012-08-03201.00201.00200.00200.005890011781100
2012-08-02203.00203.00203.00203.0084001705200
2012-08-01203.00203.00203.00203.001100223300
2012-07-3100
2012-07-30204.00204.00204.00204.0020040800
2012-07-27204.00204.00203.00204.004300877100
2012-07-26202.00203.00202.00203.0030060800
2012-07-25201.00201.00200.00200.0080001604500
2012-07-24202.00203.00202.00203.00150003039400
2012-07-23203.00203.00202.00202.003900790300
2012-07-20207.00207.00205.00205.002800577900
2012-07-19206.00206.00205.00205.003400697600
2012-07-18208.00208.00207.00207.0030062300
2012-07-1700
2012-07-13207.00207.00207.00207.00500103500
2012-07-12209.00210.00209.00209.001800376900
2012-07-11209.00210.00209.00209.001700355500
2012-07-10212.00212.00212.00212.00500106000
2012-07-09211.00213.00211.00213.001200254100

   ※ 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