[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 
2016-12-08854.00856.00850.00852.0030002560700
2016-12-07852.00860.00850.00852.0090007688800
2016-12-06853.00853.00850.00852.0029002471700
2016-12-05845.00853.00845.00853.0012001018400
2016-12-02855.00860.00840.00842.002140018147400
2016-12-01850.00860.00850.00855.0067005728200
2016-11-30845.00859.00843.00850.00113009606400
2016-11-29854.00854.00846.00846.0055004670400
2016-11-28856.00861.00849.00854.002230019097600
2016-11-25850.00853.00850.00853.0048004084600
2016-11-24856.00856.00852.00853.0056004780500
2016-11-22853.00855.00853.00854.0026002218900
2016-11-21852.00855.00852.00852.0035002985300
2016-11-18859.00859.00851.00852.0044003753100
2016-11-17860.00860.00850.00850.0028002394300
2016-11-16860.00860.00853.00853.0018001540800
2016-11-15855.00857.00850.00851.0020001710400
2016-11-14854.00860.00847.00854.0063005367800
2016-11-11861.00861.00845.00854.0048004094900
2016-11-10865.00865.00858.00860.0046003966800
2016-11-09853.00860.00828.00859.001290010878200
2016-11-08852.00857.00852.00852.0041003497900
2016-11-07862.00862.00854.00858.0075006451800
2016-11-04850.00852.00850.00851.0030002552900
2016-11-02849.00853.00849.00852.0026002209600
2016-11-01850.00859.00850.00855.0027002300100
2016-10-31858.00858.00850.00850.0029002476900
2016-10-28856.00857.00852.00852.00800683900
2016-10-27852.00856.00852.00856.0014001196600
2016-10-26849.00852.00848.00852.001000850200
2016-10-25856.00856.00848.00848.0023001960900
2016-10-24850.00851.00847.00851.00700594200
2016-10-21846.00846.00842.00846.0062005243300
2016-10-20843.00845.00841.00842.0012001011600
2016-10-19840.00843.00840.00841.0013001093900
2016-10-18834.00839.00834.00837.0019001587700
2016-10-17833.00843.00833.00838.0021001758700
2016-10-14831.00837.00831.00832.0034002830400
2016-10-13835.00844.00831.00831.0020001676500
2016-10-12853.00853.00823.00834.002810023308500
2016-10-11856.00857.00853.00855.0034002908400
2016-10-07861.00861.00858.00859.0020001719900
2016-10-06858.00862.00856.00861.0033002832500
2016-10-05865.00865.00858.00858.0031002672100
2016-10-04864.00866.00861.00861.0037003196900
2016-10-03864.00870.00864.00868.0021001822900
2016-09-30861.00870.00861.00870.0018001557500
2016-09-29870.00870.00860.00861.0043003719100
2016-09-28860.00870.00858.00870.001290011135300
2016-09-27892.00900.00892.00897.0091008144100
2016-09-26895.00895.00889.00892.002000017886700
2016-09-23886.00890.00879.00888.0064005670100
2016-09-21884.00884.00880.00884.0074006525200
2016-09-20884.00885.00880.00882.0055004853600
2016-09-16880.00884.00880.00884.0027002378800
2016-09-15877.00884.00870.00880.0055004819800
2016-09-14877.00885.00877.00880.0069006087600
2016-09-13876.00884.00876.00877.0026002288200
2016-09-12874.00880.00874.00876.0054004735300
2016-09-09868.00874.00867.00874.0052004522800
2016-09-08868.00868.00867.00867.0040003470800
2016-09-07868.00868.00864.00868.0034002949800
2016-09-06868.00868.00859.00865.0064005529600
2016-09-05866.00868.00865.00868.0021001820600
2016-09-02868.00868.00860.00866.0022001903100
2016-09-01859.00868.00859.00865.0012001038700
2016-08-31864.00868.00858.00858.0026002241500
2016-08-30864.00864.00852.00860.0036003080500
2016-08-29856.00862.00846.00862.0029002471400
2016-08-26850.00858.00849.00850.0030002554300
2016-08-25852.00858.00850.00852.0022001875500
2016-08-24853.00855.00850.00852.0020001705700
2016-08-23860.00860.00850.00853.0012001023100
2016-08-22863.00863.00852.00862.0015001291500
2016-08-19845.00854.00841.00850.0031002617700
2016-08-18862.00862.00845.00845.0020001707200
2016-08-17855.00863.00845.00863.0029002477600
2016-08-16856.00856.00846.00849.0017001444100
2016-08-15845.00846.00842.00846.0018001520000
2016-08-12850.00854.00840.00845.0045003806100
2016-08-10850.00855.00848.00848.0021001786200
2016-08-09854.00855.00850.00853.0031002642000
2016-08-08855.00856.00852.00854.0027002308600
2016-08-05859.00863.00856.00857.0018001544500
2016-08-04856.00858.00855.00855.001100941300
2016-08-03855.00857.00854.00857.0014001198400
2016-08-02865.00865.00854.00855.0030002572100
2016-08-01865.00865.00859.00864.0017001465700
2016-07-29859.00860.00855.00857.001000857200
2016-07-28857.00862.00854.00855.0015001284000
2016-07-27875.00875.00847.00861.00111009527200
2016-07-26876.00879.00874.00875.0049004293800
2016-07-25875.00880.00874.00875.0062005441100
2016-07-22880.00880.00870.00873.00101008871800
2016-07-21879.00880.00877.00877.0060005272300
2016-07-20877.00877.00870.00876.0028002448100
2016-07-19870.00877.00870.00877.0078006814600
2016-07-15865.00869.00863.00869.0036003116700
2016-07-14868.00870.00861.00870.0043003725500
2016-07-13870.00870.00855.00867.0033002844100
2016-07-12853.00874.00850.00856.00111009573400
2016-07-11905.00905.00840.00849.002200019387800
2016-07-08828.00837.00828.00830.0029002406100
2016-07-07839.00839.00828.00830.0023001910700
2016-07-06833.00839.00829.00835.0037003082300
2016-07-05840.00840.00831.00832.0045003758700
2016-07-04831.00836.00830.00835.0062005162400
2016-07-01845.00845.00821.00830.0048003992700
2016-06-30830.00863.00830.00830.0087007312800
2016-06-29805.00805.00800.00804.0065005228200
2016-06-28805.00805.00805.00805.0028002254000
2016-06-27804.00805.00792.00805.0080006397600
2016-06-24855.00855.00799.00800.0096007918800
2016-06-23846.00850.00845.00850.0025002119500
2016-06-22850.00850.00843.00848.0022001868200
2016-06-21841.00849.00833.00849.001000844700
2016-06-20830.00848.00826.00848.0014001166600
2016-06-17850.00850.00825.00832.0021001762300
2016-06-16833.00840.00825.00825.0047003907900
2016-06-15838.00839.00837.00839.0023001927500
2016-06-14856.00856.00838.00838.0062005254400
2016-06-13855.00861.00855.00856.0028002397600
2016-06-10859.00865.00856.00860.0031002661300
2016-06-09861.00866.00856.00858.0042003608400
2016-06-08865.00868.00861.00861.0093008032200
2016-06-07877.00878.00870.00872.0044003842300
2016-06-06877.00878.00872.00877.0039003413500
2016-06-03880.00880.00875.00880.0022001931300
2016-06-02885.00885.00877.00880.0044003877000
2016-06-01878.00879.00870.00871.0029002531800
2016-05-31877.00880.00870.00873.0062005425200
2016-05-30880.00880.00873.00880.0061005355700
2016-05-27870.00880.00870.00880.0043003766400
2016-05-26881.00882.00868.00870.0080007003700
2016-05-25872.00875.00866.00871.0095008278500
2016-05-24882.00885.00869.00873.001280011217400
2016-05-23863.00890.00853.00882.005900051484800
2016-05-20958.00982.00958.00981.002060020058000
2016-05-19922.00940.00917.00940.0060005554400
2016-05-18952.00967.00910.00924.001550014619600
2016-05-17975.00981.00950.00950.001490014384700
2016-05-16975.00995.00967.00984.003330032679800
2016-05-13974.00974.00950.00960.001200011533800
2016-05-12957.00977.00946.00974.001890018278500
2016-05-11940.00958.00940.00957.001980018782200
2016-05-10949.00949.00932.00940.0076007165200
2016-05-09919.00938.00911.00938.0097008958900
2016-05-06916.00918.00912.00918.0034003114800
2016-05-02916.00918.00908.00917.0054004936500
2016-04-28915.00920.00907.00918.0095008693600
2016-04-27914.00915.00906.00908.0030002733500
2016-04-26909.00914.00906.00912.0042003818900
2016-04-25909.00910.00904.00904.0040003630000
2016-04-22910.00912.00898.00909.0032002907800
2016-04-21908.00912.00883.00910.00110009936600
2016-04-20897.00911.00895.00908.002140019274900
2016-04-19890.00895.00888.00890.0051004544000
2016-04-18862.00885.00862.00881.0055004822700
2016-04-15857.00870.00857.00870.0014001211700
2016-04-14870.00871.00869.00869.0031002695600
2016-04-13868.00871.00865.00870.0075006516000
2016-04-12843.00857.00843.00852.00700595100
2016-04-11829.00842.00829.00842.0014001168900
2016-04-08844.00850.00835.00838.0013001091800
2016-04-07850.00850.00850.00850.0010085000
2016-04-06836.00840.00828.00840.0016001333500
2016-04-05849.00859.00839.00839.0055004660800
2016-04-04841.00850.00841.00849.0015001266300
2016-04-01864.00864.00841.00844.0066005620400
2016-03-31880.00880.00873.00876.0014001228100
2016-03-30878.00880.00872.00880.0015001317800
2016-03-29875.00878.00866.00878.0023002005900
2016-03-28888.00888.00881.00888.0040003545500
2016-03-25897.00897.00888.00888.0044003926900
2016-03-24896.00897.00893.00894.0016001431300
2016-03-23894.00897.00890.00896.0032002864700
2016-03-22894.00895.00887.00890.0059005270200
2016-03-18880.00890.00877.00887.0021001853200
2016-03-17898.00898.00888.00888.0033002953600
2016-03-16887.00894.00887.00893.0013001157700
2016-03-15887.00887.00883.00887.0019001684200
2016-03-14885.00898.00885.00887.0046004105700
2016-03-11892.00892.00880.00882.0015001330900
2016-03-10890.00892.00882.00892.0029002568200
2016-03-09892.00894.00880.00880.0013001159500
2016-03-08882.00892.00875.00892.0045003979800
2016-03-07885.00885.00868.00868.0064005618000
2016-03-04883.00888.00868.00872.0051004491000
2016-03-03875.00885.00861.00884.0048004197400
2016-03-02861.00875.00861.00875.0055004788100
2016-03-01863.00863.00850.00861.0042003602500
2016-02-29852.00859.00850.00859.0071006089300
2016-02-26845.00849.00836.00839.0019001600800
2016-02-25849.00850.00833.00849.0039003303900
2016-02-24837.00842.00828.00833.0012001001300
2016-02-23841.00849.00837.00837.00800675300
2016-02-22841.00849.00831.00849.0036003035600
2016-02-19822.00837.00816.00834.0026002141700
2016-02-18818.00822.00811.00822.0019001550300
2016-02-17800.00818.00800.00800.0028002259700
2016-02-16800.00819.00797.00797.0030002410300
2016-02-15788.00819.00768.00792.0064005005900
2016-02-12801.00804.00760.00768.001820014163100
2016-02-10855.00855.00810.00828.0081006764100
2016-02-09846.00847.00832.00836.0041003442300
2016-02-08835.00860.00835.00860.00102008691200
2016-02-05836.00851.00800.00800.001410011479400
2016-02-04850.00860.00833.00834.0045003787200
2016-02-03852.00854.00850.00852.0035002980100
2016-02-02850.00858.00850.00852.0036003068000
2016-02-01864.00890.00840.00858.0085007350100
2016-01-29822.00834.00822.00834.0030002486900
2016-01-28845.00845.00827.00827.0038003168500
2016-01-27845.00845.00826.00840.0033002768600
2016-01-26813.00825.00811.00821.0034002768200
2016-01-25804.00813.00792.00813.0070005624700
2016-01-22771.00786.00730.00766.002370017858000
2016-01-21797.00800.00772.00772.00120009513200
2016-01-20833.00835.00805.00805.0057004638400
2016-01-19805.00820.00803.00806.0031002504300
2016-01-18815.00820.00800.00806.0081006528300
2016-01-15830.00850.00828.00830.0080006686400
2016-01-14834.00834.00814.00827.0051004195500
2016-01-13839.00839.00825.00836.0044003655000
2016-01-12839.00850.00825.00827.00106008840800
2016-01-08857.00858.00836.00858.0066005587100
2016-01-07861.00868.00850.00857.0042003608000
2016-01-06860.00868.00849.00861.0096008235200
2016-01-05852.00864.00847.00850.0055004697200
2016-01-04858.00870.00857.00864.0058004995900
2015-12-30860.00860.00851.00858.0047004028700
2015-12-29849.00859.00841.00855.0042003567700
2015-12-28825.00846.00825.00846.0038003176900
2015-12-25839.00839.00811.00824.001840015147200
2015-12-24841.00854.00839.00839.0094007906500
2015-12-22840.00849.00838.00838.0050004201400
2015-12-21845.00850.00835.00850.0099008334900
2015-12-18850.00876.00850.00852.0071006096200
2015-12-17858.00860.00853.00854.0037003171500
2015-12-16849.00860.00843.00848.0035002978400
2015-12-15852.00864.00841.00841.0073006220900
2015-12-14869.00869.00856.00865.0073006300600
2015-12-11874.00874.00860.00865.0030002598700
2015-12-10870.00872.00853.00859.0037003202700
2015-12-09875.00875.00865.00873.00107009307700
2015-12-08890.00890.00869.00883.0091007996100
2015-12-07914.00914.00875.00875.001660014868900
2015-12-04837.00930.00837.00882.006710060075700
2015-12-03842.00845.00838.00838.0052004370500
2015-12-02845.00850.00840.00841.0068005740000

   ※ 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