[2330 JQスタンダード] フォーサイド 日足 時系列データ

[2330 JQスタンダード] フォーサイド (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02153.00154.00151.00152.0012650019242200
2016-12-01154.00156.00153.00153.0010700016508900
2016-11-30156.00157.00153.00154.0011800018222100
2016-11-29151.00156.00151.00156.009960015259100
2016-11-28154.00154.00149.00153.0019500029534100
2016-11-25155.00157.00154.00154.009750015185700
2016-11-24156.00156.00153.00155.0021410033088200
2016-11-22159.00159.00156.00157.0010220016106400
2016-11-21155.00160.00154.00158.0021280033457700
2016-11-18154.00157.00154.00154.0014180021976600
2016-11-17157.00157.00152.00154.0034180052557500
2016-11-16165.00172.00153.00154.002661600434736600
2016-11-15158.00169.00150.00151.001859500295327200
2016-11-14139.00146.00138.00144.0017180024540600
2016-11-11141.00142.00139.00139.008580012053500
2016-11-10142.00145.00140.00141.0014280020322300
2016-11-09147.00147.00127.00137.0063320087298500
2016-11-08145.00148.00145.00147.0019040027737600
2016-11-07147.00150.00145.00149.0010800015915500
2016-11-04148.00149.00144.00147.0025610037528300
2016-11-02153.00153.00148.00151.0026550040032400
2016-11-01156.00156.00153.00154.0019440029928400
2016-10-31155.00156.00155.00155.007720012024800
2016-10-28156.00158.00155.00155.0019920031053100
2016-10-27155.00165.00154.00157.001083400171563200
2016-10-26156.00157.00155.00156.0012360019286800
2016-10-25159.00159.00156.00156.0015330024180500
2016-10-24158.00160.00158.00160.0011850018823500
2016-10-21160.00162.00158.00158.0011400018243800
2016-10-20163.00165.00160.00160.0023560038158500
2016-10-19158.00164.00157.00163.0019570031526600
2016-10-18157.00159.00157.00158.0011250017749200
2016-10-17156.00159.00155.00158.0029270045688800
2016-10-14155.00157.00154.00156.0010170015779400
2016-10-13156.00157.00155.00156.0013910021688200
2016-10-12160.00160.00156.00156.0020340031996400
2016-10-11160.00161.00159.00160.0013420021481800
2016-10-07162.00162.00159.00162.0017440028005400
2016-10-06162.00163.00161.00163.009720015746500
2016-10-05160.00163.00160.00163.0019380031221200
2016-10-04163.00165.00162.00162.0023210037928400
2016-10-03165.00165.00160.00163.0028090045429700
2016-09-30166.00168.00161.00164.0054510089448600
2016-09-29169.00170.00165.00167.0041170068947900
2016-09-28160.00170.00159.00170.001373700226962000
2016-09-27158.00159.00155.00158.0020460032133000
2016-09-26156.00157.00153.00157.0031040048154500
2016-09-23155.00160.00155.00158.0042080065898100
2016-09-21157.00160.00154.00156.0046140072170000
2016-09-20160.00161.00158.00159.0030880049114600
2016-09-16156.00166.00156.00162.0060950097979400
2016-09-15158.00159.00155.00156.0024420038215400
2016-09-14163.00164.00158.00158.0048970078715500
2016-09-13169.00169.00164.00164.00649500107537600
2016-09-12168.00171.00166.00169.00842400141979200
2016-09-09168.00175.00164.00172.001317000223199300
2016-09-08173.00175.00164.00169.002093600352288100
2016-09-07186.00204.00170.00175.0092390001716515600
2016-09-06210.00233.00173.00181.00178098003652847000
2016-09-05198.00198.00195.00198.002322900459875700
2016-09-02149.00150.00148.00148.007080010540600
2016-09-01150.00150.00148.00149.0010480015621500
2016-08-31152.00154.00147.00150.0025960038750200
2016-08-30152.00156.00150.00151.0016060024522400
2016-08-29154.00155.00151.00152.0012170018563500
2016-08-26153.00154.00152.00152.0016720025568400
2016-08-25155.00155.00152.00154.0016630025449800
2016-08-24158.00158.00152.00155.0021830033624300
2016-08-23154.00157.00152.00156.0016470025419900
2016-08-22152.00157.00149.00153.0027630042098500
2016-08-19154.00154.00152.00153.0010560016176600
2016-08-18153.00159.00152.00155.0026190040391100
2016-08-17154.00157.00152.00152.0021990033879900
2016-08-16166.00167.00154.00155.00670700107536400
2016-08-15177.00182.00167.00168.001210600208552900
2016-08-12157.00165.00153.00163.0034340054364000
2016-08-10154.00162.00152.00157.00660700103638900
2016-08-09146.00153.00145.00152.0038900057827200
2016-08-08144.00149.00143.00145.0026000037741200
2016-08-05145.00148.00142.00143.0022520032620900
2016-08-04146.00147.00142.00145.0043700062991300
2016-08-03151.00152.00145.00145.00807300119702200
2016-08-02149.00159.00147.00151.00989800150514900
2016-08-01152.00155.00150.00152.00877400133336900
2016-07-29170.00172.00150.00157.002348600376452900
2016-07-28226.00233.00169.00169.0078545001537169100
2016-07-27228.00249.00203.00249.004336200993054500
2016-07-26179.00199.00176.00199.002357500454868100
2016-07-25148.00154.00145.00149.0019480029152300
2016-07-22141.00147.00140.00146.0023090033102900
2016-07-21140.00141.00137.00140.007850010887400
2016-07-20140.00142.00135.00139.0033740046629100
2016-07-19148.00150.00139.00142.0028450040850900
2016-07-15148.00151.00147.00148.0013520020131400
2016-07-14152.00153.00150.00151.007920011994300
2016-07-13158.00160.00151.00151.0021700033614500
2016-07-12152.00154.00149.00150.0010480015900100
2016-07-11150.00152.00149.00150.00645009688800
2016-07-08147.00150.00145.00148.008450012444200
2016-07-07150.00153.00146.00148.0012270018377200
2016-07-06153.00154.00148.00151.0015170022813100
2016-07-05157.00158.00154.00155.0010630016546000
2016-07-04157.00165.00155.00159.0022960036861400
2016-07-01154.00158.00152.00157.008410013016700
2016-06-30150.00161.00149.00150.0027860042708600
2016-06-29144.00149.00141.00145.0032070046404900
2016-06-28145.00149.00141.00146.0017490025382600
2016-06-27139.00148.00139.00145.0027900040187700
2016-06-24154.00157.00126.00140.0066860095110500
2016-06-23150.00156.00150.00155.0028650043558000
2016-06-22155.00159.00152.00153.0011140017242000
2016-06-21154.00161.00154.00158.0014050022012500
2016-06-20153.00163.00153.00159.0021770034219300
2016-06-17153.00154.00147.00152.0019020028637100
2016-06-16157.00159.00142.00147.0053860080596100
2016-06-15155.00163.00154.00160.0030460048099200
2016-06-14173.00174.00154.00154.0055990089842800
2016-06-13179.00180.00173.00173.0025220043982800
2016-06-10181.00182.00178.00179.0010950019683300
2016-06-09178.00185.00178.00181.0015460028006000
2016-06-08180.00183.00178.00181.0018840033988400
2016-06-07178.00196.00178.00184.0049140091679300
2016-06-06175.00178.00173.00176.0010930019150400
2016-06-03179.00182.00175.00178.0038290067905700
2016-06-02185.00188.00178.00178.0033830061396900
2016-06-01186.00190.00183.00185.0012770023934400
2016-05-31190.00193.00187.00187.0020060038158700
2016-05-30182.00194.00182.00191.0026710050590300
2016-05-27184.00184.00178.00182.0029000052566500
2016-05-26187.00188.00183.00185.0020900038736200
2016-05-25189.00191.00186.00187.0021700040881900
2016-05-24192.00195.00185.00187.0032730061902100
2016-05-23193.00202.00189.00195.0035840070197000
2016-05-20198.00199.00191.00194.0025500049756600
2016-05-19196.00196.00188.00194.0024700047601900
2016-05-18200.00202.00181.00191.00905900173029600
2016-05-17195.00205.00191.00199.001177300232334700
2016-05-16248.00251.00195.00195.002731600587746700
2016-05-13273.00286.00262.00275.00783700217704200
2016-05-12280.00284.00271.00274.0027580076771200
2016-05-11278.00288.00274.00281.00818100229240300
2016-05-10284.00284.00274.00278.00613800170957200
2016-05-09258.00277.00256.00273.00649400173257800
2016-05-06248.00257.00246.00253.0024020060585800
2016-05-02246.00252.00241.00250.0022490055686800
2016-04-28256.00258.00239.00251.00577100143467400
2016-04-27260.00264.00251.00256.0028170072225000
2016-04-26275.00276.00242.00257.001467600380170800
2016-04-25293.00298.00273.00279.00808000229671700
2016-04-22305.00307.00292.00296.00718700214261300
2016-04-21290.00318.00289.00304.002020100613679700
2016-04-20313.00349.00283.00299.0046881001471739900
2016-04-19305.00317.00296.00313.001235200380698700
2016-04-18296.00312.00283.00308.001247500372766300
2016-04-15275.00315.00270.00301.002731800809514100
2016-04-14302.00302.00269.00272.002371400663107500
2016-04-13320.00322.00290.00303.002751700842956700
2016-04-12283.00304.00277.00300.001178400343631400
2016-04-11272.00294.00271.00283.001096200310255000
2016-04-08237.00285.00237.00280.00878700231374800
2016-04-07236.00249.00232.00245.00440900106424500
2016-04-06235.00246.00231.00233.00576500136201200
2016-04-05253.00263.00230.00235.001037400251984800
2016-04-04255.00260.00246.00250.00696200175633400
2016-04-01272.00275.00249.00265.00985600256920300
2016-03-31289.00291.00271.00271.001428700400377900
2016-03-30267.00292.00263.00274.002128700594380900
2016-03-29281.00283.00260.00262.001990500533840900
2016-03-28283.00300.00276.00289.002214000634712100
2016-03-25318.00322.00294.00299.001906800586238400
2016-03-24318.00333.00311.00326.001828800589305800
2016-03-23354.00366.00321.00332.0053362001824975200
2016-03-22316.00381.00299.00374.00119549004120724600
2016-03-18288.00364.00284.00308.00109308003687154900
2016-03-17280.00290.00267.00284.00525600146225500
2016-03-16286.00289.00276.00276.0032580092226200
2016-03-15298.00298.00277.00285.00643700184409800
2016-03-14305.00307.00296.00298.00572400172244700
2016-03-11280.00300.00278.00298.00509000148320100
2016-03-10283.00294.00282.00286.00438100126587700
2016-03-09270.00295.00263.00286.00804600226821900
2016-03-08292.00292.00255.00274.00972700263207500
2016-03-07289.00296.00279.00289.00646700185565600
2016-03-04297.00305.00280.00296.001287700378879900
2016-03-03255.00302.00255.00283.002559000728775700
2016-03-02251.00274.00249.00258.001000800261582500
2016-03-01240.00273.00232.00248.002092600523830800
2016-02-29250.00309.00246.00252.0045586001230326700
2016-02-26219.00237.00213.00234.001271200288489700
2016-02-25193.00215.00193.00213.0045500093600900
2016-02-24190.00195.00187.00195.0010900020793300
2016-02-23199.00202.00191.00195.0017180033593700
2016-02-22185.00201.00184.00199.0038270072649900
2016-02-19203.00206.00195.00199.0039180078409200
2016-02-18186.00196.00183.00196.0026770051200400
2016-02-17182.00190.00173.00181.0029500054227900
2016-02-16171.00180.00170.00178.0016570028984800
2016-02-15167.00172.00166.00170.0016400027885000
2016-02-12173.00173.00159.00162.0021660035861500
2016-02-10181.00184.00176.00180.0011760021177300
2016-02-09185.00185.00174.00180.0011200019944200
2016-02-08169.00190.00169.00183.0023760042778500
2016-02-05175.00175.00168.00173.009740016668000
2016-02-04182.00186.00172.00175.0012970023098800
2016-02-03185.00186.00179.00182.0011750021502300
2016-02-02185.00194.00183.00190.0024080045405800
2016-02-01182.00189.00175.00188.0027520050540800
2016-01-29188.00192.00168.00170.0054410098077100
2016-01-28168.00177.00166.00173.0014110024472900
2016-01-27162.00173.00161.00173.0019570032768200
2016-01-26157.00161.00154.00159.0012640019963600
2016-01-25160.00160.00155.00157.006940010890900
2016-01-22153.00161.00153.00159.0012970020311000
2016-01-21147.00153.00143.00153.0015040022154200
2016-01-20153.00158.00144.00152.0014600022001100
2016-01-19153.00154.00150.00153.00517007838500
2016-01-18145.00154.00140.00153.0012510018367700
2016-01-15160.00163.00152.00152.0016200025746200
2016-01-14168.00168.00157.00164.0018240029457700
2016-01-13170.00173.00168.00170.0012140020632800
2016-01-12172.00172.00165.00170.0024950042226000
2016-01-08179.00192.00173.00175.0033390060293800
2016-01-07180.00184.00170.00175.0031800055840900
2016-01-06211.00215.00176.00183.003174700623213500
2016-01-05161.00174.00161.00173.0018910032032100
2016-01-04165.00167.00159.00161.008500013839500
2015-12-30158.00163.00158.00160.00406006508200
2015-12-29163.00163.00157.00159.008580013655800
2015-12-28154.00172.00154.00158.0055210089177600
2015-12-25147.00163.00146.00148.0031990047996000
2015-12-24157.00165.00150.00152.0035920056007400
2015-12-22162.00163.00156.00159.0012170019295300
2015-12-21165.00169.00160.00162.0010960017893100
2015-12-18165.00173.00165.00165.0013890023447800
2015-12-17165.00173.00162.00166.0018760031542600
2015-12-16163.00167.00162.00167.009680015914600
2015-12-15167.00167.00158.00158.0015200024788000
2015-12-14165.00169.00165.00167.0013630022735100
2015-12-11170.00170.00168.00169.006930011712300
2015-12-10174.00175.00170.00170.0011160019152600
2015-12-09174.00176.00173.00174.00454007919300
2015-12-08183.00183.00174.00174.0015760027994900
2015-12-07183.00186.00180.00182.0017280031673100
2015-12-04176.00187.00176.00181.0028140050932600
2015-12-03175.00178.00173.00177.0015230026727600
2015-12-02175.00180.00173.00174.0016690029261900
2015-12-01180.00180.00171.00173.0022910040049100
2015-11-30186.00186.00178.00178.0029130052731000
2015-11-27189.00191.00187.00189.0011700022069400
2015-11-26187.00190.00187.00188.00483009076500

   ※ 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