[4722 東証1部] フューチャー 日足 時系列データ

[4722 東証1部] フューチャー (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17985.00988.00974.00976.002320022739400
2017-08-16977.00992.00973.00984.005560054767800
2017-08-15980.00985.00968.00979.006040059081900
2017-08-14934.00986.00931.00974.00172800167128300
2017-08-10928.00942.00928.00937.005810054339500
2017-08-09935.00935.00917.00929.004900045343300
2017-08-08928.00938.00927.00938.004090038228800
2017-08-07920.00939.00920.00931.007020065353400
2017-08-04890.00918.00890.00916.004490040690200
2017-08-03888.00893.00882.00892.004750042231500
2017-08-02895.00900.00888.00892.002650023634100
2017-08-01893.00896.00879.00892.005780051356800
2017-07-31919.00919.00874.00892.00120900107899900
2017-07-28918.00929.00903.00904.004980045236200
2017-07-27910.00926.00910.00918.002310021206300
2017-07-26929.00929.00910.00915.006280057558900
2017-07-25935.00941.00927.00933.003840035850500
2017-07-24924.00933.00919.00932.005180047917800
2017-07-21936.00941.00924.00933.004150038676000
2017-07-20931.00948.00931.00942.002510023647100
2017-07-19925.00941.00925.00931.005770053861400
2017-07-18928.00943.00927.00938.003910036576300
2017-07-14937.00944.00932.00940.003780035468000
2017-07-13934.00944.00927.00936.005120047894600
2017-07-12962.00962.00942.00944.004040038427100
2017-07-11973.00981.00957.00962.007420071827800
2017-07-10943.00995.00938.00982.00270500263807200
2017-07-07920.00945.00917.00928.00194200180172000
2017-07-06874.00920.00874.00915.00155000140290000
2017-07-05866.00874.00863.00874.004770041473300
2017-07-04883.00883.00869.00871.005050044120700
2017-07-03884.00884.00876.00881.004000035207100
2017-06-30900.00900.00878.00879.007370065218100
2017-06-29905.00917.00903.00909.004900044622700
2017-06-28918.00918.00899.00910.008260075212200
2017-06-27906.00918.00905.00918.009020082350700
2017-06-26887.00905.00887.00904.005700051196300
2017-06-23883.00893.00882.00891.004780042455400
2017-06-22869.00885.00869.00884.003960034774800
2017-06-21873.00878.00869.00869.005270045923600
2017-06-20872.00884.00869.00880.007950069745400
2017-06-19873.00876.00868.00872.007650066643000
2017-06-16888.00888.00864.00872.0011280098654400
2017-06-15877.00889.00875.00885.007070062446700
2017-06-14874.00879.00867.00874.004070035625300
2017-06-13847.00878.00847.00874.006800058985600
2017-06-12855.00862.00847.00848.004190035718000
2017-06-09856.00864.00852.00856.006850058674400
2017-06-08865.00869.00858.00860.004230036474400
2017-06-07866.00870.00864.00865.003560030842100
2017-06-06883.00888.00867.00871.005980052278100
2017-06-05870.00889.00870.00884.005420047736700
2017-06-02873.00877.00858.00875.006930060472600
2017-06-01862.00871.00857.00869.004430038360100
2017-05-31870.00871.00856.00856.006210053452800
2017-05-30871.00874.00862.00871.002840024664500
2017-05-29865.00876.00861.00870.002280019868800
2017-05-26883.00884.00865.00865.003800033134800
2017-05-25885.00893.00883.00883.002690023840800
2017-05-24879.00883.00873.00881.003900034258300
2017-05-23865.00872.00865.00871.003360029216000
2017-05-22865.00868.00862.00864.003680031809800
2017-05-19866.00868.00863.00864.002400020754900
2017-05-18860.00870.00860.00866.002560022166300
2017-05-17870.00877.00860.00874.003230028143000
2017-05-16877.00881.00875.00878.002830024839100
2017-05-15869.00879.00869.00877.002220019426500
2017-05-12874.00880.00873.00877.004310037770700
2017-05-11866.00883.00866.00881.003420029975200
2017-05-10866.00875.00866.00872.004220036775100
2017-05-09872.00872.00855.00869.004390038078300
2017-05-08866.00874.00864.00873.005070044143900
2017-05-02854.00864.00853.00857.003950033907000
2017-05-01862.00869.00851.00862.004240036461600
2017-04-28880.00880.00865.00865.003780032913200
2017-04-27876.00885.00875.00884.005300046766000
2017-04-26875.00875.00867.00873.003600031385000
2017-04-25866.00872.00861.00870.003420029687600
2017-04-24851.00870.00846.00863.004680040102000
2017-04-21846.00846.00836.00839.001770014855400
2017-04-20843.00843.00838.00840.001780014964200
2017-04-19835.00848.00832.00840.004270035927000
2017-04-18834.00838.00830.00835.002520020995300
2017-04-17826.00840.00826.00830.003250026973400
2017-04-14840.00842.00827.00830.003310027587500
2017-04-13839.00844.00832.00843.002530021243000
2017-04-12840.00851.00830.00850.004380036925700
2017-04-11855.00855.00844.00845.002210018717400
2017-04-10849.00855.00841.00852.002670022689800
2017-04-07829.00848.00829.00841.004300036098100
2017-04-06839.00850.00816.00829.007460062119800
2017-04-05859.00873.00853.00853.003350028758800
2017-04-04877.00881.00863.00864.005100044287800
2017-04-03885.00885.00877.00878.003450030410400
2017-03-31877.00894.00877.00880.004330038283500
2017-03-30884.00885.00876.00876.003480030613600
2017-03-29887.00887.00870.00884.002800024682100
2017-03-28868.00879.00866.00879.006460056462600
2017-03-27870.00875.00861.00863.003230027950300
2017-03-24870.00884.00870.00880.005310046512300
2017-03-23874.00885.00866.00867.003940034333600
2017-03-22872.00878.00866.00874.005610048943500
2017-03-21887.00887.00880.00884.002320020517800
2017-03-17886.00888.00876.00884.004610040687000
2017-03-16882.00893.00876.00888.003170028125800
2017-03-15897.00899.00886.00890.004610041092200
2017-03-14902.00908.00896.00903.004660042103600
2017-03-13905.00909.00900.00904.003370030494900
2017-03-10910.00914.00903.00903.0010550095780500
2017-03-09894.00900.00891.00896.004240037988800
2017-03-08895.00898.00885.00894.003910034858500
2017-03-07898.00900.00892.00895.003000026883400
2017-03-06900.00900.00891.00898.004560040895700
2017-03-03909.00910.00898.00900.003060027590700
2017-03-02909.00911.00903.00909.005920053798200
2017-03-01902.00907.00895.00903.006130055289600
2017-02-28886.00908.00885.00902.0010350093200900
2017-02-27880.00883.00864.00866.006230054224200
2017-02-24896.00903.00893.00894.004950044411400
2017-02-23915.00920.00908.00911.00110000100463000
2017-02-22903.00920.00896.00919.009670088154300
2017-02-21891.00906.00891.00903.005820052456500
2017-02-20858.00916.00857.00899.00230400205428200
2017-02-17844.00859.00842.00857.006350054193600
2017-02-16848.00848.00842.00844.002790023572300
2017-02-15843.00847.00841.00846.004730039923800
2017-02-14845.00847.00839.00843.004550038394600
2017-02-13846.00846.00843.00845.004570038602100
2017-02-10829.00847.00827.00845.009700081596700
2017-02-09786.00829.00786.00829.009470077623700
2017-02-08799.00801.00783.00785.006600052186100
2017-02-07816.00823.00812.00814.006720054984800
2017-02-06807.00814.00807.00812.003600029204900
2017-02-03798.00806.00797.00804.003830030763000
2017-02-02801.00807.00796.00799.006490052060200
2017-02-01791.00801.00787.00799.007050056276200
2017-01-31783.00797.00783.00794.004890038713300
2017-01-30782.00789.00773.00787.002470019389600
2017-01-27780.00788.00778.00782.007690060190200
2017-01-26779.00780.00773.00776.005910045971300
2017-01-25770.00774.00767.00772.005940045843700
2017-01-24757.00765.00753.00760.005270040136800
2017-01-23752.00762.00750.00757.005070038424200
2017-01-20753.00755.00749.00755.004730035647100
2017-01-19743.00756.00743.00749.007080053163200
2017-01-18737.00745.00731.00739.003850028397700
2017-01-17742.00745.00735.00737.005080037641000
2017-01-16732.00748.00732.00745.005230038806400
2017-01-13737.00738.00728.00729.006050044311700
2017-01-12767.00770.00740.00742.0011400085555300
2017-01-11769.00775.00760.00773.008250063504500
2017-01-10768.00773.00765.00769.0011180086012800
2017-01-06761.00769.00759.00768.009100069649000
2017-01-05751.00766.00749.00763.0012230092729900
2017-01-04728.00748.00728.00748.00222900165498300
2016-12-30709.00727.00708.00725.007930056955400
2016-12-29714.00719.00712.00715.009410067164700
2016-12-28710.00718.00709.00717.007260051776400
2016-12-27723.00725.00718.00724.007730055867600
2016-12-26723.00728.00720.00723.008670062788700
2016-12-22718.00730.00716.00720.00198800143270500
2016-12-21732.00735.00730.00733.005330039032800
2016-12-20729.00732.00727.00731.008770063944000
2016-12-19733.00735.00728.00731.007850057370100
2016-12-16739.00739.00734.00737.004730034820000
2016-12-15733.00740.00732.00734.006300046268800
2016-12-14740.00741.00733.00733.004610033933800
2016-12-13737.00738.00732.00738.006270046114300
2016-12-12732.00739.00730.00738.007760057073600
2016-12-09724.00728.00721.00728.008050058360400
2016-12-08731.00732.00727.00729.005770042082700
2016-12-07726.00728.00720.00726.007790056336500
2016-12-06717.00718.00710.00711.005790041300300
2016-12-05722.00722.00711.00713.006680047744100
2016-12-02727.00727.00722.00723.003470025132100
2016-12-01734.00735.00728.00730.005700041689600
2016-11-30725.00734.00725.00727.002420017664000
2016-11-29726.00733.00723.00726.003530025640000
2016-11-28734.00734.00720.00727.007430053867700
2016-11-25734.00737.00731.00734.005920043418900
2016-11-24737.00738.00733.00734.002930021538100
2016-11-22734.00735.00730.00733.002570018831400
2016-11-21720.00732.00716.00729.007870057171500
2016-11-18720.00721.00716.00718.002920020991400
2016-11-17714.00719.00711.00717.004030028868000
2016-11-16714.00715.00709.00715.003970028309800
2016-11-15713.00713.00704.00711.002860020263400
2016-11-14710.00714.00707.00710.003130022245600
2016-11-11714.00715.00698.00702.005590039524200
2016-11-10702.00715.00701.00711.007550053600900
2016-11-09709.00714.00668.00681.0010460071837600
2016-11-08715.00715.00704.00707.004470031679300
2016-11-07709.00713.00706.00711.004000028383100
2016-11-04706.00707.00698.00701.009010063184600
2016-11-02710.00710.00702.00706.0010640075020100
2016-11-01698.00716.00698.00716.009490067311100
2016-10-31736.00739.00697.00700.00355700255154300
2016-10-28780.00781.00770.00777.006430049871000
2016-10-27772.00780.00772.00779.003980030893700
2016-10-26770.00773.00768.00772.003040023437400
2016-10-25770.00774.00765.00771.004950038171700
2016-10-24753.00763.00753.00761.003900029585300
2016-10-21756.00759.00753.00753.003070023197700
2016-10-20755.00757.00748.00754.004540034222900
2016-10-19751.00760.00751.00757.003850029145200
2016-10-18748.00755.00748.00754.002220016707600
2016-10-17748.00755.00747.00753.002020015181500
2016-10-14735.00747.00734.00745.002070015367000
2016-10-13747.00749.00730.00731.008270060880400
2016-10-12748.00755.00748.00751.002750020660600
2016-10-11752.00758.00752.00755.001530011539900
2016-10-07760.00760.00751.00753.002550019254000
2016-10-06760.00763.00757.00761.003800028922900
2016-10-05754.00759.00752.00757.002520019056800
2016-10-04751.00755.00746.00753.004850036415900
2016-10-03758.00758.00750.00753.001860014013100
2016-09-30750.00757.00747.00751.002550019189800
2016-09-29754.00759.00752.00757.003400025678400
2016-09-28754.00755.00745.00754.003210024119400
2016-09-27740.00754.00733.00754.004210031417900
2016-09-26743.00748.00743.00745.002160016106800
2016-09-23748.00748.00737.00744.004730035122400
2016-09-21730.00753.00725.00751.005940044082300
2016-09-20726.00736.00726.00728.002840020724400
2016-09-16728.00735.00724.00735.003150023012400
2016-09-15725.00728.00720.00727.002570018636700
2016-09-14722.00732.00722.00727.002110015358900
2016-09-13719.00730.00718.00727.003870028038600
2016-09-12708.00724.00708.00719.002730019564700
2016-09-09733.00733.00710.00711.0011220080508500
2016-09-08741.00747.00725.00727.004970036469200
2016-09-07738.00744.00731.00741.003730027492700
2016-09-06742.00751.00742.00749.002550019075500
2016-09-05748.00750.00741.00745.002140015966300
2016-09-02736.00748.00736.00744.002700020080700
2016-09-01737.00743.00733.00742.004200031070000
2016-08-31738.00738.00721.00737.002850020800400
2016-08-30719.00735.00715.00734.003250023629500
2016-08-29721.00731.00714.00721.005180037273100
2016-08-26712.00713.00704.00707.004020028466500
2016-08-25728.00729.00712.00714.002910020931300
2016-08-24736.00736.00723.00726.001620011799100
2016-08-23720.00740.00720.00733.006180045210500
2016-08-22698.00733.00698.00727.006610047635000
2016-08-19720.00720.00692.00696.007490052703300
2016-08-18720.00732.00720.00720.004320031260200
2016-08-17731.00742.00722.00725.004490032733400
2016-08-16752.00753.00733.00734.004150030769100
2016-08-15758.00760.00751.00756.001920014532700
2016-08-12748.00762.00747.00758.003360025406600

   ※ 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