[1683 大証] 金先物 日足 時系列データ

[1683 大証] 金先物
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-113950.003950.003800.003800.00230891400
2013-07-103880.003880.003880.003880.001038800
2013-07-093885.003910.003880.003910.00150585450
2013-07-083815.003815.003815.003815.00100381500
2013-07-053820.003890.003820.003890.00140537600
2013-07-043900.003930.003780.003930.00200765400
2013-07-033850.003970.003705.003955.004001567950
2013-07-023765.003765.003765.003765.003501317750
2013-07-013770.003770.003765.003765.0070263750
2013-06-283675.003690.003525.003690.0011204026200
2013-06-273730.003730.003720.003730.002701006950
2013-06-263895.003895.003790.003790.00240912300
2013-06-253850.003850.003850.003850.0030115500
2013-06-243985.003985.003900.003900.00140554500
2013-06-213875.003875.003800.003875.005602149700
2013-06-204015.004040.004000.004040.0080322150
2013-06-194005.004025.003990.003990.00130521400
2013-06-184100.004100.004055.004055.0090365850
2013-06-174050.004120.004050.004120.00110446200
2013-06-144010.004010.004010.004010.002080200
2013-06-134280.004280.004010.004010.00150616400
2013-06-124100.004170.004100.004170.0030124400
2013-06-1100
2013-06-104200.004200.004200.004200.001042000
2013-06-074250.004260.004200.004200.004301813100
2013-06-064250.004250.004250.004250.002085000
2013-06-0500
2013-06-044300.004370.004300.004300.0080348200
2013-06-034215.004410.004215.004410.0060262650
2013-05-314220.004435.004220.004350.005702498550
2013-05-304215.004215.004215.004215.001042150
2013-05-294250.004360.004245.004355.0070302900
2013-05-284390.004390.004390.004390.001043900
2013-05-274420.004420.004180.004180.005702479350
2013-05-244385.004385.004380.004380.003601578550
2013-05-234350.004350.004350.004350.0040174000
2013-05-224205.004360.004205.004360.00100423600
2013-05-214375.004375.004265.004265.00140609200
2013-05-204435.004435.004105.004255.00250010454850
2013-05-174380.004440.004350.004375.003901706850
2013-05-164500.004500.004350.004490.00190841800
2013-05-154460.004600.004460.004570.002701212700
2013-05-144500.004500.004500.004500.002301035000
2013-05-134430.004495.004355.004495.0017007418650
2013-05-104430.004470.004400.004440.003501548900
2013-05-094345.004375.004345.004375.001069046738750
2013-05-084440.004440.004315.004335.006202704050
2013-05-074400.004450.004380.004450.00170749250
2013-05-024360.004360.004310.004330.0090391300
2013-05-014430.004430.004370.004370.0080352600
2013-04-304455.004460.004330.004400.002601148200
2013-04-264495.004495.004405.004410.0015907083950
2013-04-254400.004400.004340.004390.00200877200
2013-04-244360.004375.004345.004370.005402352200
2013-04-234360.004360.004265.004355.004902130400
2013-04-224300.004435.004220.004360.009904288150
2013-04-194200.004250.004155.004180.007203012150
2013-04-184200.004200.004050.004185.0017507253400
2013-04-174235.004235.004100.004200.009804100200
2013-04-164095.004255.004000.004165.0018407563200
2013-04-154445.004585.004350.004395.008403742350
2013-04-124795.004795.004795.004795.002095900
2013-04-114675.004710.004675.004710.0040188050
2013-04-104635.004710.004635.004710.002901350900
2013-04-094600.004605.004600.004605.0060276200
2013-04-084600.004690.004600.004690.00150699900
2013-04-054570.004640.004560.004640.0060274500
2013-04-044500.004500.004500.004500.0060270000
2013-04-0300
2013-04-024530.004660.004530.004660.0030138500
2013-04-014670.004670.004670.004670.00100467000
2013-03-2900
2013-03-284670.004670.004670.004670.0060280200
2013-03-2700
2013-03-2600
2013-03-254550.004690.004550.004690.00140641350
2013-03-224745.004760.004745.004760.0030142550
2013-03-214535.004700.004535.004700.0040186250
2013-03-1900
2013-03-1800
2013-03-1500
2013-03-144760.004760.004510.004520.00620027964600
2013-03-134620.004760.004620.004760.00130614600
2013-03-124600.004600.004600.004600.0090414000
2013-03-114600.004600.004535.004535.00170780700
2013-03-084590.004590.004520.004520.003901782400
2013-03-074590.004590.004590.004590.002801285200
2013-03-064580.004580.004580.004580.0060274800
2013-03-054590.004590.004540.004580.00180818500
2013-03-044540.004540.004520.004520.002090600
2013-03-014540.004610.004470.004470.00160723600
2013-02-284630.004630.004565.004565.0090412600
2013-02-2700
2013-02-264620.004620.004480.004580.002301050950
2013-02-254635.004635.004450.004460.005202406600
2013-02-224425.004425.004425.004425.0060265500
2013-02-214560.004560.004425.004425.00190856950
2013-02-2000
2013-02-1900
2013-02-184570.004710.004570.004710.0080367000
2013-02-154600.004600.004565.004565.003101421250
2013-02-144640.004640.004640.004640.0040185600
2013-02-134700.004700.004640.004640.002301070200
2013-02-124770.004770.004760.004760.0040190600
2013-02-084705.004710.004635.004635.003101446150
2013-02-074700.004705.004700.004705.0060282200
2013-02-064840.004840.004840.004840.0060290400
2013-02-054680.004820.004680.004820.002201032400
2013-02-044825.004825.004685.004820.00100481050
2013-02-014650.004780.004650.004685.00100468600
2013-01-314770.004770.004655.004655.002301093650
2013-01-304555.004700.004555.004700.002501170400
2013-01-294640.004640.004550.004550.00140638800
2013-01-284570.004570.004570.004570.0030137100
2013-01-254630.004635.004630.004635.0050231600
2013-01-244550.004665.004550.004665.0060275550
2013-01-234540.004550.004540.004550.002501137100
2013-01-2200
2013-01-214750.004820.004540.004540.0080382100
2013-01-184590.004680.004585.004680.003301521050
2013-01-1700
2013-01-164400.004405.004400.004405.0080352100
2013-01-154510.004590.004510.004515.0017708097550
2013-01-114500.004610.004500.004580.00249011319350
2013-01-104445.004445.004445.004445.003001333500
2013-01-094440.004470.004440.004470.002089100
2013-01-0800
2013-01-074360.004470.004360.004400.0012905759200
2013-01-044340.004430.004340.004430.0060261750
2012-12-284400.004410.004400.004410.004401936400
2012-12-274385.004385.004385.004385.002087700
2012-12-264370.004370.004365.004365.0030131050
2012-12-254190.004385.004190.004385.00230968150
2012-12-214255.004260.004255.004260.0080340450
2012-12-2000
2012-12-194320.004320.004300.004300.003101334700
2012-12-184440.004440.004300.004390.0011905133300
2012-12-174320.004320.004205.004205.00110474050
2012-12-144350.004390.004350.004390.002401047900
2012-12-134345.004345.004340.004345.00120521350
2012-12-124300.004300.004300.004300.001043000
2012-12-114305.004305.004300.004300.0030129050
2012-12-104305.004330.004305.004330.002401033450
2012-12-0700
2012-12-064310.004310.004310.004310.00100431000
2012-12-054310.004310.004310.004310.00110474100
2012-12-044280.004280.004280.004280.001042800
2012-12-034265.004265.004265.004265.001042650
2012-11-304345.004390.004345.004390.002087350
2012-11-294360.004360.004245.004245.003901659650
2012-11-284360.004360.004360.004360.003201395200
2012-11-2700
2012-11-264425.004440.004425.004440.0022009766700
2012-11-224350.004435.004350.004430.0070308950
2012-11-2100
2012-11-204290.004290.004290.004290.001042900
2012-11-194300.004300.004300.004300.0020208686000
2012-11-1600
2012-11-154250.004275.004250.004275.0010104292750
2012-11-144260.004260.004250.004250.0060255200
2012-11-1300
2012-11-1200
2012-11-094155.004215.004155.004215.00210873150
2012-11-084200.004200.004200.004200.0050210000
2012-11-074220.004220.004220.004220.002601097200
2012-11-0600
2012-11-0500
2012-11-024150.004210.004150.004210.00190793900
2012-11-014200.004215.004200.004215.002501051500
2012-10-314155.004155.004155.004155.0030124650
2012-10-304250.004250.004205.004205.002084550
2012-10-2900
2012-10-264255.004255.004255.004255.0050212750
2012-10-254270.004270.004270.004270.0050213500
2012-10-244320.004320.004320.004320.001043200
2012-10-234285.004285.004250.004250.002085350
2012-10-2200
2012-10-194235.004240.004235.004240.004101737850
2012-10-184240.004270.004240.004270.00210893000
2012-10-1700
2012-10-164290.004290.004290.004290.002085800
2012-10-1500
2012-10-124250.004270.004250.004270.0060256000
2012-10-114255.004255.004185.004210.0030126500
2012-10-1000
2012-10-094440.004440.004325.004325.003401505400
2012-10-054330.004365.004330.004365.002701176100
2012-10-044330.004330.004330.004330.002086600
2012-10-0300
2012-10-024275.004275.004260.004260.0040170550
2012-10-014270.004270.004270.004270.001042700
2012-09-284210.004270.004210.004270.00110469100
2012-09-274200.004210.004200.004210.0030126100
2012-09-264185.004185.004185.004185.0040167400
2012-09-254255.004255.004255.004255.001042550
2012-09-244285.004285.004215.004255.006602783900
2012-09-214285.004285.004285.004285.001042850
2012-09-204375.004375.004375.004375.001043750
2012-09-194375.004375.004375.004375.001043750
2012-09-184320.004440.004320.004375.00643028089900
2012-09-144190.004250.004190.004250.003201350550
2012-09-134175.004175.004170.004175.008703631850
2012-09-124175.004175.004175.004175.001041750
2012-09-114175.004175.004175.004175.00140584500
2012-09-104190.004205.004185.004195.002901216250
2012-09-074125.004150.004125.004150.0090371900
2012-09-064110.004110.004110.004110.0030123300
2012-09-054100.004100.004100.004100.0040164000
2012-09-044090.004100.004090.004100.00110450100
2012-09-034075.004090.004075.004090.0060244800
2012-08-314010.004010.004010.004010.00100401000
2012-08-304025.004030.004025.004030.0080322250
2012-08-294045.004060.004045.004060.0030121650
2012-08-284065.004065.004040.004040.0030121450
2012-08-274070.004080.004070.004080.00200815900
2012-08-244055.004055.004055.004055.0090364950
2012-08-234020.004055.004020.004050.00180726150
2012-08-224005.004020.004005.004010.0090360950
2012-08-213980.003985.003980.003985.0030119450
2012-08-203970.003970.003970.003970.00120476400
2012-08-173955.003955.003955.003955.00120474600
2012-08-163930.003930.003930.003930.001039300
2012-08-153910.003910.003900.003900.002601016100
2012-08-143900.003905.003900.003900.00100390250
2012-08-133930.003930.003930.003930.0029830117231900
2012-08-103925.003925.003925.003925.001039250
2012-08-093910.003915.003910.003915.0040156450
2012-08-083900.003900.003900.003900.00600023400000
2012-08-073905.003905.003905.003905.0050195250
2012-08-063900.003900.003900.003900.002078000
2012-08-033855.003855.003840.003840.0030115450
2012-08-023895.003895.003895.003895.001038950
2012-08-013900.003900.003890.003890.00120467850
2012-07-313920.003935.003920.003935.0030117900
2012-07-303930.003930.003930.003930.002078600
2012-07-273900.003915.003900.003915.0070273400
2012-07-263865.003875.003865.003875.00180696900
2012-07-253825.003825.003825.003825.0030114750
2012-07-243825.003825.003815.003815.00110420650
2012-07-233845.003845.003810.003810.00240915000
2012-07-2000
2012-07-193845.003845.003840.003840.00150576550
2012-07-183885.003885.003855.003860.002901121100
2012-07-173875.003900.003875.003900.0080311450
2012-07-133860.003860.003860.003860.0060231600
2012-07-123870.003870.003870.003870.001038700
2012-07-113855.003875.003855.003875.0060231500
2012-07-1000
2012-07-093890.003890.003890.003890.0040155600

   ※ 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