[3113 東証2部] Oak キャピタル 日足 時系列データ

[3113 東証2部] Oak キャピタル (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-20260.00269.00260.00264.00743900196642400
2017-07-19258.00262.00254.00260.00957500247509600
2017-07-18261.00265.00252.00257.001134700292382700
2017-07-14263.00263.00256.00260.00880900227959200
2017-07-13273.00274.00260.00265.002380200632422200
2017-07-12280.00284.00270.00277.003330500920599000
2017-07-11254.00275.00252.00271.0047879001275352100
2017-07-10247.00255.00243.00253.001493300370968500
2017-07-07236.00242.00235.00242.00679500161905900
2017-07-06235.00242.00233.00239.001027600244106900
2017-07-05233.00237.00230.00234.00691100161427300
2017-07-04251.00251.00228.00228.002677400641310600
2017-07-03241.00258.00240.00248.003501200866350000
2017-06-30224.00240.00222.00238.001758400411576400
2017-06-29226.00231.00219.00228.001207100271159700
2017-06-28236.00237.00222.00225.001492600343017600
2017-06-27214.00234.00212.00229.002373700534993800
2017-06-26212.00215.00209.00214.00645100137160500
2017-06-23220.00221.00205.00209.001535200326315600
2017-06-22215.00221.00214.00219.001298500282471800
2017-06-21230.00233.00211.00213.003383300745027100
2017-06-20233.00237.00220.00227.002085800477315500
2017-06-19238.00238.00229.00233.001513600351479600
2017-06-16233.00248.00226.00234.0043980001033314000
2017-06-15223.00229.00214.00225.003133700699479500
2017-06-14249.00258.00217.00220.0069513001615393700
2017-06-13275.00297.00230.00242.00213221005500866000
2017-06-12215.00281.00203.00281.00269115006964931600
2017-06-09193.00201.00184.00201.004248400816674000
2017-06-08193.00208.00184.00188.00106277002089662300
2017-06-07170.00173.00169.00173.0027160046476800
2017-06-06171.00171.00168.00170.0016720028386100
2017-06-05168.00171.00168.00170.0028580048430100
2017-06-02167.00168.00166.00168.0022760038010300
2017-06-01164.00167.00164.00167.0014510024024900
2017-05-31163.00165.00162.00165.0015340025059500
2017-05-30164.00165.00163.00163.00528008651800
2017-05-29164.00165.00163.00164.007910012939200
2017-05-26165.00166.00164.00164.007740012763700
2017-05-25163.00164.00162.00164.0010620017299800
2017-05-24163.00164.00162.00162.008880014466000
2017-05-23163.00164.00161.00163.0011450018637300
2017-05-22165.00165.00163.00163.0014090023069900
2017-05-19162.00165.00162.00165.009350015223700
2017-05-18162.00163.00160.00163.009000014567500
2017-05-17165.00166.00163.00165.0011030018122500
2017-05-16165.00167.00165.00165.0010660017669300
2017-05-15165.00166.00164.00166.007510012403300
2017-05-12167.00167.00161.00166.0036270059916300
2017-05-11169.00172.00168.00170.0032670055694600
2017-05-10169.00170.00168.00169.008420014249000
2017-05-09170.00170.00168.00170.0018180030731100
2017-05-08170.00170.00168.00170.0017520029709600
2017-05-02169.00170.00168.00169.009010015213000
2017-05-01170.00170.00167.00169.007510012654100
2017-04-28169.00170.00167.00169.008390014094300
2017-04-27167.00170.00166.00169.0015220025582800
2017-04-26162.00166.00162.00166.009660015834400
2017-04-25162.00163.00161.00162.009250014935000
2017-04-24161.00163.00160.00161.0010580017059100
2017-04-21163.00163.00159.00160.0014340023119700
2017-04-20160.00163.00159.00163.0016710026906600
2017-04-19156.00158.00155.00158.0010390016318500
2017-04-18153.00157.00153.00156.0013970021708600
2017-04-17151.00152.00150.00152.009910014973400
2017-04-14152.00153.00150.00152.0025700038919500
2017-04-13153.00154.00151.00153.0012930019692700
2017-04-12158.00158.00152.00154.0045590070606400
2017-04-11159.00160.00157.00158.008410013325300
2017-04-10159.00159.00157.00159.008740013853700
2017-04-07157.00159.00155.00157.0014040022018900
2017-04-06159.00160.00155.00157.0022990036132000
2017-04-05160.00162.00159.00159.0012160019491600
2017-04-04167.00167.00160.00160.0034110055491700
2017-04-03170.00170.00166.00167.0024990041994500
2017-03-31171.00174.00169.00170.0019310033045900
2017-03-30175.00175.00172.00172.0011140019349300
2017-03-29175.00175.00173.00175.0016720029161100
2017-03-28178.00179.00176.00179.0032680058051300
2017-03-27179.00179.00177.00177.0011830021060100
2017-03-24177.00179.00177.00179.0012070021497100
2017-03-23175.00178.00175.00177.0010950019326100
2017-03-22177.00178.00174.00177.0026240046196900
2017-03-21179.00179.00177.00179.0018990033852300
2017-03-17179.00179.00177.00179.0018990033835800
2017-03-16179.00181.00178.00179.0020450036714800
2017-03-15179.00180.00179.00179.0017670031649100
2017-03-14181.00181.00179.00179.0022210040018500
2017-03-13181.00182.00180.00180.0024750044762400
2017-03-10181.00181.00179.00180.0016380029522400
2017-03-09181.00181.00179.00181.0017350031263000
2017-03-08180.00182.00179.00180.0034760062578900
2017-03-07183.00183.00180.00180.0042070076396000
2017-03-06183.00183.00182.00183.00473008631200
2017-03-03182.00183.00181.00182.0015780028733800
2017-03-02182.00183.00181.00182.0020230036790300
2017-03-01181.00182.00180.00181.0012410022439600
2017-02-28180.00182.00179.00180.0022180040030200
2017-02-27182.00183.00179.00180.0029210052805100
2017-02-24182.00183.00181.00183.0012750023220500
2017-02-23182.00183.00181.00182.0010790019635300
2017-02-22184.00184.00180.00182.0050820092501700
2017-02-21184.00185.00183.00183.0018460033928000
2017-02-20184.00184.00182.00184.0016680030573300
2017-02-17184.00185.00181.00183.0033540061285600
2017-02-16181.00184.00180.00184.0030240055076500
2017-02-15180.00182.00179.00180.0040260072733600
2017-02-14180.00182.00178.00179.00601500108144500
2017-02-13179.00180.00178.00180.0033770060525100
2017-02-10178.00179.00177.00178.0021450038267600
2017-02-09178.00179.00177.00179.0010660018983500
2017-02-08178.00179.00177.00178.007020012483700
2017-02-07180.00180.00177.00178.0017010030350200
2017-02-06176.00179.00176.00179.0012040021337400
2017-02-03176.00178.00175.00175.0025510044929000
2017-02-02177.00180.00176.00176.0031710056355500
2017-02-01178.00178.00176.00177.0013430023823400
2017-01-31179.00180.00178.00179.0011710020956000
2017-01-30179.00181.00178.00180.0016050028756700
2017-01-27180.00181.00178.00178.0012590022601900
2017-01-26177.00180.00177.00179.0017830031883200
2017-01-25178.00179.00177.00177.0011890021152600
2017-01-24177.00178.00175.00178.0010900019254300
2017-01-23178.00178.00175.00178.0016000028246600
2017-01-20176.00178.00175.00178.007800013771300
2017-01-19175.00176.00174.00176.0018800032926700
2017-01-18175.00175.00173.00174.009890017225600
2017-01-17175.00176.00172.00176.0016710029058400
2017-01-16178.00178.00174.00175.0022910040265200
2017-01-13179.00180.00176.00178.0030520054231800
2017-01-12183.00183.00179.00179.0018660033686300
2017-01-11182.00185.00181.00182.0030080054933100
2017-01-10180.00182.00179.00181.0029370052981800
2017-01-06180.00181.00178.00179.0020910037540500
2017-01-05179.00180.00178.00180.0012990023248000
2017-01-04175.00180.00174.00178.0020100035582700
2016-12-30171.00176.00171.00173.0023940041249300
2016-12-29175.00176.00173.00173.0017900031146500
2016-12-28172.00178.00172.00176.0023330040837800
2016-12-27171.00172.00169.00171.0032600055576600
2016-12-26173.00174.00168.00171.0038260065423000
2016-12-22177.00178.00173.00174.0038650067836000
2016-12-21178.00181.00178.00178.0038980069792300
2016-12-20179.00181.00179.00179.0017210030957000
2016-12-19182.00183.00179.00179.0045300081873100
2016-12-16186.00187.00181.00183.0049900091884000
2016-12-15183.00187.00183.00185.0049040090556000
2016-12-14184.00186.00183.00183.0054210099757600
2016-12-13183.00185.00182.00184.0028050051388100
2016-12-12183.00185.00181.00184.0051720094577500
2016-12-09179.00180.00178.00180.0024030042975700
2016-12-08181.00182.00179.00179.0040470072865600
2016-12-07180.00181.00178.00181.0032100057774800
2016-12-06180.00182.00177.00179.0037040066541500
2016-12-05176.00179.00173.00178.0034830061542600
2016-12-02177.00178.00172.00176.0045100078641200
2016-12-01180.00180.00176.00177.0042210075183100
2016-11-30176.00177.00174.00177.0020750036488300
2016-11-29175.00177.00172.00175.0041920073441900
2016-11-28170.00176.00168.00175.0052930091263400
2016-11-25170.00172.00167.00168.0052780089506500
2016-11-24169.00170.00166.00168.0023620039683100
2016-11-22169.00170.00167.00169.0020520034584500
2016-11-21169.00170.00166.00168.0036990062128500
2016-11-18165.00168.00164.00168.0043380072001100
2016-11-17161.00164.00158.00163.0036680059201500
2016-11-16161.00162.00159.00161.0020650033139500
2016-11-15160.00161.00158.00160.0024020038258000
2016-11-14156.00161.00156.00158.0034390054364500
2016-11-11154.00156.00153.00155.0011950018419900
2016-11-10151.00153.00151.00152.0029410044648200
2016-11-09157.00157.00143.00146.00758000112835200
2016-11-08156.00156.00154.00155.007560011745500
2016-11-07155.00157.00154.00154.0013250020560500
2016-11-04154.00155.00153.00154.0016790025815800
2016-11-02158.00159.00156.00156.0024100037930100
2016-11-01159.00160.00157.00160.0010860017203300
2016-10-31159.00160.00158.00158.0015810025129100
2016-10-28159.00161.00158.00160.0027340043689600
2016-10-27158.00159.00157.00158.006710010599500
2016-10-26159.00159.00157.00158.009600015153900
2016-10-25160.00160.00157.00158.0019410030776000
2016-10-24157.00161.00157.00158.0033450053090500
2016-10-21155.00160.00155.00158.0028240044423100
2016-10-20156.00158.00155.00155.0020130031513700
2016-10-19154.00156.00154.00156.007620011789500
2016-10-18155.00155.00154.00155.00570008812200
2016-10-17156.00156.00154.00155.0011580017929600
2016-10-14156.00157.00154.00156.0011580018028900
2016-10-13156.00158.00156.00156.0014570022862200
2016-10-12156.00157.00154.00157.0012620019649700
2016-10-11154.00158.00154.00157.0018070028104500
2016-10-07154.00155.00153.00154.009420014469100
2016-10-06155.00155.00153.00153.007170011050000
2016-10-05152.00154.00151.00154.009140013937200
2016-10-04152.00153.00150.00152.0018160027578200
2016-10-03152.00153.00151.00153.0012840019539100
2016-09-30154.00154.00151.00152.0019150029195600
2016-09-29156.00158.00155.00155.0028340044283800
2016-09-28152.00163.00151.00157.001395900220093300
2016-09-27152.00153.00150.00153.0017000025761000
2016-09-26152.00153.00151.00153.0010270015633800
2016-09-23150.00153.00149.00150.0024080036339900
2016-09-21149.00151.00148.00150.009900014789000
2016-09-20147.00149.00147.00149.00663009817700
2016-09-16146.00149.00146.00147.0019620028803600
2016-09-15148.00148.00146.00147.0029820043740800
2016-09-14150.00151.00148.00148.0029800044479100
2016-09-13151.00152.00150.00151.0012170018386000
2016-09-12152.00153.00150.00150.0023730035940200
2016-09-09153.00155.00153.00155.0015660024106000
2016-09-08156.00157.00152.00154.0032530050288900
2016-09-07156.00160.00154.00157.0041420064998000
2016-09-06154.00157.00153.00156.0023070035756000
2016-09-05155.00156.00153.00153.0037850058524600
2016-09-02151.00155.00151.00153.0025110038462500
2016-09-01152.00152.00150.00150.0015910024082800
2016-08-31152.00153.00150.00152.0018680028386300
2016-08-30150.00152.00150.00151.009820014836700
2016-08-29150.00151.00149.00150.0013480020244200
2016-08-26149.00151.00148.00149.0018100027068000
2016-08-25148.00150.00148.00149.0010440015557800
2016-08-24149.00150.00148.00149.0012480018580600
2016-08-23149.00149.00148.00149.007120010584200
2016-08-22149.00150.00148.00149.0023240034620000
2016-08-19149.00151.00149.00151.0011320016941500
2016-08-18150.00151.00149.00150.006970010435200
2016-08-17150.00151.00149.00151.00508007623200
2016-08-16152.00152.00149.00150.0019230028918800
2016-08-15149.00156.00149.00151.0039690060346300
2016-08-12150.00150.00148.00150.0018610027681500
2016-08-10152.00152.00149.00150.0026060039131000
2016-08-09152.00153.00150.00152.0015300023151800
2016-08-08152.00153.00151.00152.0017080025906900
2016-08-05152.00157.00152.00154.0046040071289400
2016-08-04150.00154.00150.00151.0018060027473000
2016-08-03151.00152.00150.00150.0012120018281100
2016-08-02152.00153.00151.00152.0022240033767800
2016-08-01152.00154.00150.00152.0016310024784900
2016-07-29151.00153.00150.00152.0025700038806200
2016-07-28153.00153.00151.00152.0014710022361600
2016-07-27152.00154.00152.00153.0016320024989600
2016-07-26153.00154.00151.00151.0022600034525700
2016-07-25154.00156.00153.00154.0018460028527700
2016-07-22154.00155.00153.00153.0014270021950900
2016-07-21154.00158.00153.00156.0033240051635400
2016-07-20153.00154.00152.00153.0023460035803000
2016-07-19153.00155.00152.00152.0034640052993200
2016-07-15155.00155.00152.00153.0052400080516500
2016-07-14157.00157.00153.00155.0028810044621300

   ※ 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