[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 
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
2016-07-13159.00160.00155.00155.0058890092708900
2016-07-12157.00160.00155.00160.0037230058742600
2016-07-11153.00156.00152.00154.0022900035210600
2016-07-08151.00153.00149.00149.0028710043297000
2016-07-07153.00155.00151.00152.0019840030343200
2016-07-06157.00157.00150.00154.0050890077862100
2016-07-05159.00160.00157.00157.0023180036665000
2016-07-04156.00160.00155.00159.0027590043546200
2016-07-01156.00158.00154.00156.0034770054245700
2016-06-30158.00160.00155.00156.0035590056039400
2016-06-29154.00158.00152.00155.0046300071512200
2016-06-28149.00152.00145.00151.0052620078036000
2016-06-27151.00155.00147.00150.00967600145509500
2016-06-24165.00167.00139.00145.002144000324869700
2016-06-23162.00165.00160.00162.0050450081585600
2016-06-22166.00166.00160.00162.00758000122828600
2016-06-21167.00170.00164.00166.00653200108866500
2016-06-20165.00173.00161.00166.00825600137786100
2016-06-17164.00166.00160.00162.0042760069804600
2016-06-16174.00175.00160.00160.001268400209984500
2016-06-15169.00180.00166.00177.001340500230953900
2016-06-14185.00190.00171.00171.001704000303062700
2016-06-13186.00197.00183.00183.002578300488708300
2016-06-10201.00203.00186.00188.004937700954608500
2016-06-09168.00220.00165.00196.00177005003689873700
2016-06-08176.00176.00167.00170.001752800298614800
2016-06-07158.00204.00157.00178.0098478001802252200
2016-06-06156.00160.00155.00155.0024380038161600
2016-06-03159.00159.00156.00159.0013840021823700
2016-06-02162.00162.00157.00157.0022470035684700
2016-06-01163.00164.00162.00162.009370015263500
2016-05-31163.00165.00162.00165.009940016243900
2016-05-30162.00163.00161.00163.0014470023437400
2016-05-27161.00162.00160.00161.0012330019855000
2016-05-26163.00164.00160.00162.0018380029640000
2016-05-25161.00166.00161.00161.0037970061876000
2016-05-24162.00167.00161.00161.0036200059141100
2016-05-23160.00163.00159.00163.0024780039699400
2016-05-20160.00162.00159.00161.0013270021298100
2016-05-19158.00161.00156.00160.0018580029637000
2016-05-18159.00160.00152.00153.0027260042643600
2016-05-17159.00161.00157.00158.0030080047791500
2016-05-16163.00163.00159.00159.0022130035581700
2016-05-13163.00164.00161.00162.0036720059615800
2016-05-12172.00172.00161.00163.00637800106356000
2016-05-11171.00174.00170.00170.0037020063508100
2016-05-10168.00170.00166.00169.0023060038787700
2016-05-09165.00168.00163.00167.0015760026092100
2016-05-06164.00167.00163.00164.0012250020105900
2016-05-02163.00166.00163.00163.0022290036616100
2016-04-28173.00174.00165.00168.0042150071164000
2016-04-27176.00176.00172.00173.0016730029017700
2016-04-26179.00179.00170.00175.0044480078082300
2016-04-25180.00183.00178.00180.0036850066393200
2016-04-22173.00180.00170.00177.00805900141048100
2016-04-21171.00178.00171.00175.0041600072557100
2016-04-20171.00177.00168.00168.00621000106980800
2016-04-19171.00174.00170.00172.0034390059025000
2016-04-18168.00168.00162.00167.0049350081729200
2016-04-15170.00174.00170.00173.0020580035342800
2016-04-14169.00175.00165.00174.00844800143339000
2016-04-13164.00169.00163.00168.0039510065610900
2016-04-12161.00165.00160.00163.0032730053112600
2016-04-11165.00165.00158.00163.0020250032637000
2016-04-08152.00164.00151.00160.0034700054248300
2016-04-07153.00158.00153.00157.0022560035021200
2016-04-06150.00154.00149.00154.0034970052982300
2016-04-05161.00163.00152.00152.0058320090438700
2016-04-04163.00167.00159.00162.0060970098917200
2016-04-01179.00179.00164.00166.00766100130082300
2016-03-31182.00184.00179.00179.0028730051895300
2016-03-30185.00187.00182.00182.0021310039278800
2016-03-29180.00186.00180.00184.0026840049120400
2016-03-28188.00188.00185.00185.0036120067442000
2016-03-25190.00191.00187.00188.0036700069315000
2016-03-24190.00198.00187.00192.00672500130653000
2016-03-23190.00192.00189.00190.0019480037102700
2016-03-22193.00194.00189.00193.0041730079962000
2016-03-18190.00193.00186.00189.0039040073792100
2016-03-17197.00200.00192.00194.00515000101077300
2016-03-16197.00200.00193.00195.0048710095508000
2016-03-15192.00202.00190.00198.001295800254666600
2016-03-14188.00191.00187.00191.00540600102015000
2016-03-11181.00185.00181.00184.0032590059661300
2016-03-10180.00184.00180.00183.0034810063293900
2016-03-09181.00183.00178.00179.00562700101275800
2016-03-08188.00192.00181.00185.001748700325259200
2016-03-07175.00179.00173.00179.00644600113712200
2016-03-04172.00175.00171.00173.00592200102430200
2016-03-03166.00174.00166.00170.00643500109423100
2016-03-02165.00168.00163.00164.0046930077484300
2016-03-01160.00163.00158.00160.0032330051917100
2016-02-29159.00165.00159.00161.0033240053884100
2016-02-26157.00164.00156.00157.0041960067064700
2016-02-25153.00157.00153.00155.0020430031697000
2016-02-24153.00156.00152.00153.0022400034490500
2016-02-23160.00161.00155.00156.0043700068905300
2016-02-22155.00159.00152.00159.0037800058776000
2016-02-19148.00157.00146.00156.0033630051207300
2016-02-18150.00151.00148.00149.0037440055807500
2016-02-17149.00153.00145.00145.0040390059788700
2016-02-16141.00153.00141.00149.00753000111429100
2016-02-15145.00146.00139.00142.0064990092564300
2016-02-12134.00139.00130.00130.001120700149683500
2016-02-10160.00162.00147.00152.00758200116014400
2016-02-09165.00167.00152.00155.001070000171681200
2016-02-08169.00176.00166.00172.00863800147510200
2016-02-05190.00191.00182.00187.0051230095354300
2016-02-04198.00198.00191.00195.0031130060521100
2016-02-03199.00200.00194.00196.0043770085851600
2016-02-02204.00207.00200.00204.0041970085484300
2016-02-01201.00206.00199.00205.0047940097256500
2016-01-29193.00197.00188.00196.00639100123410800
2016-01-28183.00193.00182.00190.0049580093686800
2016-01-27185.00187.00181.00184.0035520065425700
2016-01-26183.00185.00179.00181.0030360055249400
2016-01-25189.00189.00182.00186.0047640088558000
2016-01-22170.00179.00170.00179.0047800083251900
2016-01-21177.00183.00164.00165.00966400168118400
2016-01-20195.00195.00180.00181.00675800125844900
2016-01-19195.00197.00189.00191.0037970072947100
2016-01-18188.00193.00186.00192.00558500105815200
2016-01-15201.00202.00194.00195.0048320095602100
2016-01-14199.00201.00193.00199.00593600116631700
2016-01-13206.00207.00198.00203.00498400100821100
2016-01-12207.00209.00194.00196.00703800140442300
2016-01-08210.00214.00205.00210.0039230082359100
2016-01-07221.00221.00212.00212.00516600111656900
2016-01-06222.00226.00217.00217.001021700226817400
2016-01-05216.00223.00214.00220.00536600117632100
2016-01-04217.00223.00216.00217.00777900171030600
2015-12-30215.00217.00214.00215.0033570072358300
2015-12-29204.00216.00204.00214.00529500111614300
2015-12-28203.00211.00200.00208.00706000145900500
2015-12-25195.00196.00185.00193.001633500312719200
2015-12-24204.00205.00197.00198.00994500199830300
2015-12-22205.00207.00203.00203.00507000103728100
2015-12-21205.00207.00203.00207.00530200108461500
2015-12-18208.00211.00207.00207.00548600114330100
2015-12-17214.00215.00211.00212.0037460079732500
2015-12-16205.00212.00205.00211.0043180090264200
2015-12-15210.00210.00204.00204.0034180070962500
2015-12-14207.00209.00205.00208.0042140087234400
2015-12-11209.00211.00208.00211.0030250063270800
2015-12-10209.00212.00208.00210.00527900110495100
2015-12-09217.00218.00212.00214.0020660044348300
2015-12-08219.00220.00216.00216.0028050061105900
2015-12-07220.00222.00219.00219.0027570060688900
2015-12-04219.00221.00217.00219.0031180068161600
2015-12-03222.00224.00219.00221.0026240057895800
2015-12-02220.00225.00217.00223.00732400161854500
2015-12-01221.00223.00218.00219.0045070099208800
2015-11-30222.00223.00221.00221.0025160055809500
2015-11-27225.00226.00223.00224.0023210052003400
2015-11-26225.00227.00221.00225.0038180085716700

   ※ 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