[2773 JQスタンダード] ミューチュアル 日足 時系列データ

[2773 JQスタンダード] ミューチュアル (機械)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-15880.00881.00875.00879.0049004305400
2017-12-14883.00883.00877.00880.0042003699500
2017-12-13880.00880.00875.00879.0048004217200
2017-12-12875.00877.00874.00875.0035003064000
2017-12-11872.00875.00870.00874.0060005236900
2017-12-08869.00870.00868.00870.0034002955400
2017-12-07869.00869.00868.00869.0047004082400
2017-12-06869.00869.00865.00869.0032002774200
2017-12-05866.00868.00865.00868.0027002339100
2017-12-04864.00866.00863.00866.0044003805900
2017-12-01862.00864.00861.00863.0031002673200
2017-11-30861.00862.00860.00862.0024002066200
2017-11-29860.00862.00859.00862.0036003096800
2017-11-28860.00861.00858.00858.0077006622200
2017-11-27862.00862.00858.00860.001310011269100
2017-11-24866.00866.00864.00864.0046003979700
2017-11-22865.00867.00864.00865.0043003719600
2017-11-21864.00866.00863.00864.0027002333700
2017-11-20861.00865.00861.00865.0026002243700
2017-11-17862.00865.00860.00861.0039003362600
2017-11-16860.00863.00860.00862.0025002153900
2017-11-15863.00864.00859.00859.0084007227500
2017-11-14860.00866.00860.00864.003370028992800
2017-11-13861.00867.00860.00863.0054004654300
2017-11-10861.00864.00861.00863.0079006805100
2017-11-09865.00867.00862.00863.0045003887400
2017-11-08866.00869.00864.00865.0023001993600
2017-11-07867.00872.00862.00866.001420012291800
2017-11-06871.00872.00868.00869.001450012621400
2017-11-02873.00876.00873.00874.0022001922900
2017-11-01874.00878.00873.00873.0019001662300
2017-10-31873.00878.00873.00875.0039003413200
2017-10-30873.00874.00872.00874.0024002094800
2017-10-27871.00874.00871.00874.0025002180100
2017-10-26871.00873.00870.00873.0030002612800
2017-10-25872.00874.00871.00871.0047004096400
2017-10-24874.00874.00871.00871.0042003663900
2017-10-23877.00877.00874.00876.0022001926600
2017-10-20879.00879.00874.00874.0032002802100
2017-10-19878.00878.00874.00874.0023002013600
2017-10-18883.00883.00878.00878.0017001496600
2017-10-17880.00885.00876.00884.0041003611000
2017-10-16883.00884.00880.00880.0067005906300
2017-10-13880.00886.00878.00883.0079006962300
2017-10-12870.00891.00869.00880.002790024562900
2017-10-11867.00868.00865.00867.0021001820100
2017-10-10865.00868.00865.00865.0030002596900
2017-10-06866.00867.00865.00865.0025002165500
2017-10-05866.00868.00863.00866.0045003894900
2017-10-04865.00868.00865.00866.0042003638700
2017-10-03864.00867.00863.00866.0036003113200
2017-10-02865.00867.00863.00864.0040003460300
2017-09-29865.00866.00862.00865.0033002850300
2017-09-28865.00868.00863.00865.0080006919200
2017-09-27860.00866.00857.00864.002470021283700
2017-09-26890.00891.00889.00890.001830016285500
2017-09-25888.00889.00887.00889.001560013857300
2017-09-22885.00886.00884.00886.0082007254700
2017-09-21882.00885.00882.00883.00104009183200
2017-09-20882.00884.00882.00884.0031002737800
2017-09-19881.00884.00881.00882.0075006614900
2017-09-15880.00882.00879.00881.0054004752600
2017-09-14880.00881.00880.00881.0027002376400
2017-09-13880.00882.00879.00880.0064005633400
2017-09-12878.00881.00878.00880.0043003780600
2017-09-11879.00880.00878.00878.0034002990400
2017-09-08879.00879.00877.00879.0042003690500
2017-09-07878.00879.00876.00877.0029002545200
2017-09-06876.00876.00874.00875.0031002713500
2017-09-05879.00880.00875.00878.0053004648300
2017-09-04877.00881.00875.00878.0075006580300
2017-09-01873.00877.00873.00875.0068005950100
2017-08-31872.00874.00872.00874.0035003054400
2017-08-30874.00874.00872.00872.0054004716600
2017-08-29863.00874.00863.00874.0061005290200
2017-08-28872.00872.00865.00867.0098008510300
2017-08-25872.00873.00871.00871.0021001831400
2017-08-24871.00873.00870.00872.0025002178600
2017-08-23871.00873.00870.00871.0035003050600
2017-08-22872.00872.00871.00872.0030002615400
2017-08-21872.00873.00865.00872.0094008172500
2017-08-18870.00875.00869.00874.00107009313900
2017-08-17875.00876.00872.00875.0025002186100
2017-08-16875.00876.00872.00876.0043003760200
2017-08-15873.00874.00871.00871.0093008111900
2017-08-14875.00876.00872.00874.0041003585700
2017-08-10875.00877.00871.00874.0057004980400
2017-08-09875.00878.00872.00875.0034002975600
2017-08-08875.00876.00874.00875.0027002362100
2017-08-07876.00877.00870.00874.001540013459700
2017-08-04887.00887.00879.00883.0037003271000
2017-08-03886.00887.00879.00887.0073006443500
2017-08-02882.00886.00882.00886.0035003093900
2017-08-01887.00887.00882.00882.0063005579800
2017-07-31890.00890.00887.00887.0035003112400
2017-07-28888.00891.00885.00890.0038003376300
2017-07-27892.00892.00888.00888.0021001869000
2017-07-26890.00890.00888.00890.0043003823300
2017-07-25894.00895.00890.00890.0019001697900
2017-07-24887.00891.00886.00890.0047004174100
2017-07-21895.00895.00885.00890.00108009642300
2017-07-20890.00890.00883.00883.001830016269500
2017-07-19879.00882.00878.00882.0043003782500
2017-07-18879.00880.00878.00880.0043003779900
2017-07-14878.00880.00877.00879.0031002722100
2017-07-13874.00881.00873.00881.0039003417600
2017-07-12878.00880.00874.00874.0039003421300
2017-07-11875.00878.00873.00878.0064005600000
2017-07-10876.00879.00873.00879.0073006399900
2017-07-07874.00876.00869.00876.0070006110400
2017-07-06873.00875.00870.00874.0060005235500
2017-07-05871.00874.00871.00874.0044003838700
2017-07-04871.00873.00867.00871.0063005481100
2017-07-03869.00871.00867.00870.0064005562500
2017-06-30868.00869.00866.00869.0023001995800
2017-06-29864.00868.00864.00868.0049004242700
2017-06-28869.00869.00864.00867.0076006588000
2017-06-27869.00869.00865.00867.0082007106500
2017-06-26871.00872.00868.00869.0050004351200
2017-06-23873.00873.00870.00870.0050004355200
2017-06-22873.00873.00870.00871.0020001743700
2017-06-21870.00873.00869.00872.0042003659600
2017-06-20866.00871.00866.00871.001170010171300
2017-06-19871.00871.00866.00867.0089007729800
2017-06-16870.00875.00869.00873.0065005666700
2017-06-15870.00872.00870.00872.0016001393000
2017-06-14869.00872.00868.00872.0049004262000
2017-06-13870.00873.00870.00872.0050004352800
2017-06-12874.00875.00870.00874.0061005324000
2017-06-09876.00876.00871.00872.0030002621600
2017-06-08876.00877.00875.00877.0022001927400
2017-06-07871.00873.00868.00871.0041003568900
2017-06-06877.00877.00870.00876.0047004103700
2017-06-05875.00877.00873.00877.0055004810300
2017-06-02875.00876.00870.00875.0074006462200
2017-06-01876.00879.00876.00878.0013001140400
2017-05-31878.00878.00874.00878.0034002980300
2017-05-30880.00880.00879.00880.0016001407900
2017-05-29881.00882.00878.00882.0028002465000
2017-05-26882.00883.00877.00881.0091008013100
2017-05-25875.00880.00873.00875.0091007975000
2017-05-24872.00877.00872.00877.0042003676200
2017-05-23864.00872.00864.00871.0098008489500
2017-05-22870.00879.00860.00877.001980017215200
2017-05-19877.00891.00877.00886.001290011389100
2017-05-18875.00877.00874.00875.0051004463900
2017-05-17879.00880.00872.00879.0070006133200
2017-05-16886.00886.00878.00879.0094008283900
2017-05-15889.00889.00878.00888.0079006981100
2017-05-12886.00890.00885.00890.0058005147900
2017-05-11885.00887.00885.00886.0031002745800
2017-05-10887.00887.00884.00885.0027002391700
2017-05-09886.00887.00885.00885.0022001949300
2017-05-08885.00886.00882.00886.0055004864300
2017-05-02880.00881.00872.00880.0051004480000
2017-05-01879.00880.00878.00880.0026002285600
2017-04-28880.00880.00878.00878.0019001670300
2017-04-27879.00879.00878.00878.0032002811400
2017-04-26878.00879.00873.00879.0018001575900
2017-04-25878.00878.00867.00874.0024002099500
2017-04-24880.00880.00876.00876.0029002548300
2017-04-21880.00880.00873.00880.0051004481500
2017-04-20864.00872.00864.00872.0019001649400
2017-04-19869.00871.00861.00862.0042003640300
2017-04-18862.00870.00861.00870.0036003115600
2017-04-17860.00861.00857.00861.0027002318600
2017-04-14855.00860.00853.00856.0033002824200
2017-04-13853.00853.00848.00853.0033002809000
2017-04-12855.00855.00841.00854.001520012916500
2017-04-11860.00860.00856.00856.0023001973200
2017-04-10865.00865.00858.00859.0047004053000
2017-04-07855.00864.00855.00864.0063005422300
2017-04-06866.00866.00853.00855.0092007902300
2017-04-05866.00870.00866.00866.0028002427700
2017-04-04869.00872.00862.00862.0033002862400
2017-04-03871.00875.00860.00869.0063005450500
2017-03-31888.00888.00860.00871.0085007415900
2017-03-30883.00886.00880.00884.0043003801500
2017-03-29881.00888.00881.00882.0059005214000
2017-03-28886.00900.00886.00900.0082007340100
2017-03-27904.00904.00878.00885.001470013044900
2017-03-24906.00906.00902.00905.0084007589600
2017-03-23900.00905.00899.00903.0025002252400
2017-03-22905.00905.00901.00902.0034003071000
2017-03-21910.00911.00905.00910.0052004730800
2017-03-17913.00913.00881.00901.0074006661200
2017-03-16907.00917.00901.00913.001200010900800
2017-03-15901.00903.00899.00899.0024002161400
2017-03-14903.00903.00900.00900.0043003874300
2017-03-13905.00905.00901.00903.0027002437300
2017-03-10903.00908.00900.00901.0025002256700
2017-03-09900.00903.00900.00903.0028002522500
2017-03-08908.00915.00896.00898.0067006032400
2017-03-07905.00914.00900.00914.0057005170800
2017-03-06906.00906.00895.00903.0074006663700
2017-03-03883.00900.00882.00888.001640014598600
2017-03-02877.00880.00877.00878.0057005004800
2017-03-01871.00875.00867.00875.0050004356600
2017-02-28871.00871.00866.00869.0096008345100
2017-02-27868.00870.00866.00869.001330011537000
2017-02-24870.00870.00866.00869.001390012074200
2017-02-23868.00871.00868.00871.0052004523200
2017-02-22869.00869.00863.00865.0093008052700
2017-02-21865.00868.00860.00868.001260010891000
2017-02-20868.00868.00857.00865.0094008113500
2017-02-17865.00871.00859.00859.001840015859900
2017-02-16875.00877.00865.00865.0069006017200
2017-02-15873.00874.00868.00870.0076006618500
2017-02-14888.00888.00873.00873.001190010439900
2017-02-13872.00888.00871.00888.0082007228800
2017-02-10859.00870.00856.00868.002050017680800
2017-02-09870.00870.00855.00856.002290019694100
2017-02-08880.00880.00866.00870.001340011694400
2017-02-07880.00884.00873.00880.001410012379200
2017-02-06870.00894.00866.00884.004120036161100
2017-02-03927.00935.00924.00928.0090008366500
2017-02-02924.00932.00921.00927.001520014077800
2017-02-01920.00924.00916.00924.002030018671500
2017-01-31919.00927.00918.00923.001220011247100
2017-01-30915.00920.00911.00919.002870026294000
2017-01-27901.00915.00900.00915.002120019230600
2017-01-26890.00902.00889.00901.002970026649700
2017-01-25873.00879.00871.00879.00112009804800
2017-01-24866.00873.00866.00872.0068005913700
2017-01-23867.00867.00862.00865.0082007091600
2017-01-20865.00866.00857.00861.0080006905400
2017-01-19859.00862.00855.00862.0076006522300
2017-01-18856.00859.00855.00856.0056004795900
2017-01-17852.00857.00852.00856.0045003839000
2017-01-16859.00859.00851.00852.00101008617700
2017-01-13858.00858.00852.00853.001320011265300
2017-01-12858.00860.00855.00858.0014001202900
2017-01-11860.00860.00851.00852.00101008626900
2017-01-10876.00876.00851.00854.002570022063900
2017-01-06859.00861.00857.00861.0054004639200
2017-01-05855.00855.00852.00855.002850024333100
2017-01-04857.00857.00853.00853.002750023498000
2016-12-30849.00855.00846.00852.0032002721300
2016-12-29846.00846.00845.00846.0058004904500
2016-12-28846.00853.00845.00846.0072006094300
2016-12-27853.00853.00845.00845.001730014670800
2016-12-26854.00857.00851.00853.002930025012000
2016-12-22848.00855.00848.00853.00115009796100
2016-12-21850.00851.00846.00846.001530012978300
2016-12-20850.00855.00847.00851.001360011558100
2016-12-19854.00854.00844.00850.001350011463400
2016-12-16856.00862.00850.00854.0089007593000
2016-12-15860.00860.00855.00855.0055004715100
2016-12-14860.00868.00853.00860.00111009569200
2016-12-13851.00854.00851.00853.0022001874300

   ※ 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