[4835 JQスタンダード] インデックス 日足 時系列データ

[4835 JQスタンダード] インデックス (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12370.00370.00360.00370.00729633269875651
2013-07-11280.00290.00274.00290.00790466223883968
2013-07-10210.00210.00210.00210.008694718258870
2013-07-09145.00160.00136.00160.00878464132660103
2013-07-0890.00110.0084.00110.002762971268974070
2013-07-0568.0088.0068.0080.004417041350008970
2013-07-0465.0072.0064.0065.0080272154368519
2013-07-0378.0078.0064.0067.003499884246957467
2013-07-0251.0084.0045.0079.006611134430072144
2013-07-0177.0088.0051.0054.004702516345057515
2013-06-28240.00240.00240.00240.00139193340560
2013-06-27316.00349.00291.00320.00362382115951546
2013-06-26285.00334.00281.00285.00553376169114136
2013-06-25326.00336.00264.00276.00438328132158266
2013-06-24358.00377.00337.00337.00327195115543575
2013-06-21390.00400.00366.00366.00428083162674740
2013-06-20450.00485.00400.00402.00961633414461336
2013-06-19405.00470.00362.00470.001839382775007124
2013-06-18483.00521.00370.00390.0022627841009282819
2013-06-17570.00570.00570.00570.0057103254700
2013-06-14720.00720.00720.00720.0091286572160
2013-06-131020.001020.001020.001020.0056945807880
2013-06-121420.001450.001320.001320.003984556190390
2013-06-111750.001750.001702.001720.00656611347782
2013-06-101599.001700.001599.001685.001106918413853
2013-06-071600.001641.001525.001591.001861829171957
2013-06-061800.001848.001650.001746.001327023172923
2013-06-051836.001868.001810.001810.0040017339320
2013-06-041882.001882.001800.001843.0050349221067
2013-06-031810.001830.001791.001802.0055039951529
2013-05-311855.001890.001802.001840.00740313722319
2013-05-301852.001879.001823.001839.00628811566454
2013-05-291858.001920.001820.001899.00684812874865
2013-05-281868.001890.001803.001818.001169221417970
2013-05-271871.001872.001823.001840.00732513497492
2013-05-241799.001936.001797.001870.002151039917775
2013-05-231901.001947.001820.001839.002285342673938
2013-05-221967.001968.001907.001938.001607831093273
2013-05-212030.002032.001960.001979.001291425716982
2013-05-201950.002033.001950.002004.001594631955719
2013-05-171919.002030.001890.001985.001673732726786
2013-05-161900.001900.001821.001900.004570785263522
2013-05-152098.002100.001905.001961.0051027103381073
2013-05-142080.002179.002071.002109.003533774545803
2013-05-132030.002220.002030.002186.0061391132221297
2013-05-101965.002100.001965.002043.004551492359997
2013-05-091999.002025.001965.001965.002765355245234
2013-05-082000.002037.001938.001984.003617372143017
2013-05-071898.002140.001898.001986.0072717145369984
2013-05-021870.001918.001821.001902.001913035750528
2013-05-011934.001935.001863.001893.004304981604793
2013-04-301930.001995.001922.001953.002501648721783
2013-04-262048.002094.001924.001946.0096579193669048
2013-04-251810.001998.001810.001985.00150017289589732
2013-04-241769.001850.001769.001806.0056958103027312
2013-04-231755.001800.001744.001769.004895686913690
2013-04-221730.001791.001705.001741.0074142129162831
2013-04-191830.001856.001721.001760.00116990206124354
2013-04-181800.001930.001701.001788.00546678988584104
2013-04-171950.001950.001950.001950.00875517072250
2013-04-162450.002450.002450.002450.00420110292450
2013-04-152620.002950.002580.002950.00179086508793806
2013-04-122180.002450.002160.002450.0059827135291318
2013-04-112149.002188.002110.002155.003370272443034
2013-04-102055.002130.002021.002085.002079743331298
2013-04-092010.002120.002008.002047.001316527059909
2013-04-082000.002049.001996.002008.001580031744619
2013-04-052050.002149.001971.002025.002898059558643
2013-04-042180.002180.002027.002051.002555453418982
2013-04-032010.002280.002002.002050.0086234185603159
2013-04-021873.001980.001850.001972.00879416823664
2013-04-012038.002038.001884.001889.002141941690798
2013-03-292100.002100.001992.002005.001793836577233
2013-03-281942.002180.001942.002064.0052878109295442
2013-03-271941.001955.001940.001950.00631912299735
2013-03-261945.001948.001932.001938.0048419392345
2013-03-251960.001984.001935.001942.00730114274956
2013-03-221960.001968.001940.001955.00561910975676
2013-03-211965.001982.001964.001974.00650712816680
2013-03-191980.001986.001955.001963.00706613908105
2013-03-181980.001983.001951.001980.00848316712391
2013-03-151970.001980.001950.001963.001435528232067
2013-03-141953.001970.001926.001957.00845616478213
2013-03-131978.001978.001950.001959.00686013441425
2013-03-121940.002030.001940.001960.002433347997718
2013-03-111880.001929.001865.001914.001053620010714
2013-03-081860.001900.001860.001880.002427845625570
2013-03-071900.001915.001852.001861.001169421982342
2013-03-061910.001928.001885.001890.00934817872351
2013-03-051918.001928.001907.001908.00637212202686
2013-03-041913.001921.001905.001907.0045148635847
2013-03-011945.001945.001905.001911.0037157116915
2013-02-281924.001924.001903.001907.00616711777346
2013-02-271921.001924.001900.001906.00615411746290
2013-02-261930.001944.001890.001924.00577511122224
2013-02-251860.001980.001860.001950.001757833936507
2013-02-221827.001847.001790.001847.00809614709730
2013-02-211838.001860.001820.001828.00758813922804
2013-02-201850.001859.001820.001825.00618211323694
2013-02-191800.001860.001796.001858.00634811650459
2013-02-181839.001839.001781.001792.0052049380827
2013-02-151821.001826.001701.001740.001017317919953
2013-02-141830.001849.001828.001834.00559510261879
2013-02-131860.001864.001818.001845.00981718002180
2013-02-121900.001913.001874.001890.00687813049162
2013-02-081906.001920.001876.001893.00816015455739
2013-02-071900.001914.001880.001903.0049869457999
2013-02-061900.001923.001878.001885.001096520743368
2013-02-051921.001934.001890.001901.00655612530676
2013-02-041890.001935.001888.001935.00817515636731
2013-02-011931.001948.001871.001874.001751533459560
2013-01-311972.001972.001910.001937.00957218549227
2013-01-301950.001995.001924.001954.001291625208271
2013-01-292024.002040.001972.001980.001441828898012
2013-01-282062.002090.001971.002000.002636652971760
2013-01-251950.002287.001940.002050.0084902179908068
2013-01-241899.001959.001892.001950.00678613061077
2013-01-231959.001983.001880.001901.001513029252295
2013-01-222089.002114.001914.001986.002520750304486
2013-01-212017.002174.001971.002089.003985682867357
2013-01-181846.002145.001821.002067.0059997119273593
2013-01-171856.001899.001786.001788.001322724328751
2013-01-161990.001995.001830.001853.003013957558646
2013-01-151900.001914.001880.001903.001381326243947
2013-01-111848.001895.001820.001857.001603329680551
2013-01-101790.001829.001765.001820.00881415894594
2013-01-091791.001799.001761.001790.0041177330933
2013-01-081850.001862.001735.001784.001492926777811
2013-01-071800.001890.001753.001813.002492845528817
2013-01-041662.001739.001655.001706.00952416144413
2012-12-281710.001714.001630.001645.001514425532466
2012-12-271647.001745.001631.001730.001363722978168
2012-12-261560.001639.001550.001630.001124817901640
2012-12-251587.001589.001552.001556.00794112484237
2012-12-211601.001627.001580.001595.001089317383990
2012-12-201610.001650.001601.001629.00737111987700
2012-12-191641.001650.001586.001617.001862530057159
2012-12-181675.001679.001636.001642.00811913414233
2012-12-171710.001724.001670.001677.00650211011653
2012-12-141705.001710.001691.001700.0041317033836
2012-12-131690.001710.001686.001699.0056699604555
2012-12-121708.001726.001690.001694.0036276171301
2012-12-111678.001716.001677.001708.0047538057855
2012-12-101711.001723.001671.001686.00617410440894
2012-12-071730.001757.001710.001710.0041107120931
2012-12-061714.001755.001714.001723.0045897949152
2012-12-051750.001759.001707.001714.00677911712039
2012-12-041781.001781.001752.001759.0042527509944
2012-12-031791.001811.001780.001781.0036516514526
2012-11-301800.001820.001790.001800.0052979550750
2012-11-291800.001847.001800.001823.0051089338539
2012-11-281839.001875.001781.001788.001175521544441
2012-11-271760.001820.001760.001799.001029418475738
2012-11-261756.001815.001756.001787.00861415360698
2012-11-221880.001904.001818.001824.00928417129685
2012-11-211904.001908.001881.001881.00777514704142
2012-11-201901.001998.001890.001913.001348126089925
2012-11-191900.001918.001883.001904.00630311963557
2012-11-161922.001949.001880.001901.001222923312547
2012-11-151923.001978.001900.001959.00783615092626
2012-11-141900.002046.001900.001963.00896517504676
2012-11-132091.002091.001900.001959.001337126629714
2012-11-122100.002260.002027.002090.0051134110301111
2012-11-091927.002131.001872.002010.003187863824258
2012-11-081832.002059.001811.001901.003491168137100
2012-11-071802.001870.001802.001858.00743113654568
2012-11-061820.001873.001788.001811.001390525182562
2012-11-051870.001884.001838.001852.001133221053712
2012-11-021905.001925.001854.001882.001329625140118
2012-11-011900.001948.001875.001918.00881416848080
2012-10-311899.001945.001853.001890.001842734888928
2012-10-302034.002035.001882.001910.002556649820110
2012-10-292100.002105.001960.002055.002129943105328
2012-10-262335.002340.002072.002105.0057996128399002
2012-10-251920.002280.001920.002235.0067645140300793
2012-10-242134.002300.001914.001945.00194462419152514
2012-10-232034.002034.001959.002034.004849998363367
2012-10-221465.001634.001400.001634.003849558905410
2012-10-191325.001365.001300.001334.00794710544561
2012-10-181445.001523.001290.001312.002746538817348
2012-10-171314.001488.001314.001444.002262031876406
2012-10-161264.001340.001261.001340.001213515721082
2012-10-151256.001292.001256.001260.001001812674936
2012-10-121248.001255.001246.001255.0061387676248
2012-10-111253.001255.001231.001247.0052296513609
2012-10-101250.001265.001250.001255.0066218309697
2012-10-091220.001265.001216.001250.0039574909944
2012-10-051202.001221.001201.001215.0027133285621
2012-10-041208.001221.001190.001200.0046425584324
2012-10-031162.001250.001140.001211.0057896941242
2012-10-021140.001160.001140.001154.0019562255058
2012-10-011146.001150.001141.001142.0014151621422
2012-09-281140.001150.001138.001143.0013491541195
2012-09-271133.001149.001133.001137.0017902042812
2012-09-261130.001145.001130.001133.0024272752954
2012-09-251135.001150.001132.001142.0012441417576
2012-09-241169.001170.001120.001130.0053906157107
2012-09-211180.001193.001170.001191.0021192502101
2012-09-201198.001198.001180.001183.0037034413622
2012-09-191206.001228.001206.001209.0022432722518
2012-09-181226.001226.001207.001217.0016201972120
2012-09-141211.001233.001210.001217.0018152209084
2012-09-131223.001223.001210.001212.00469569120
2012-09-121235.001237.001211.001223.0011191366475
2012-09-111240.001245.001236.001239.0020812577104
2012-09-101203.001233.001202.001233.0017902161707
2012-09-071200.001240.001200.001213.0020602503634
2012-09-061213.001220.001200.001212.0019992409399
2012-09-051221.001249.001215.001215.0010011223963
2012-09-041240.001266.001227.001227.0013751703485
2012-09-031241.001270.001210.001241.0029883729671
2012-08-311235.001238.001200.001217.0031033768278
2012-08-301220.001250.001220.001236.0012391522320
2012-08-291256.001282.001220.001244.0036674548949
2012-08-281275.001290.001253.001271.0011241428882
2012-08-271304.001304.001264.001274.0010421338030
2012-08-241261.001311.001261.001288.0026083382381
2012-08-231265.001289.001265.001271.0011701486862
2012-08-221329.001330.001251.001279.0024963199938
2012-08-211316.001353.001300.001330.0028853811392
2012-08-201275.001360.001271.001341.0061208122391
2012-08-171253.001273.001252.001271.0010011260143
2012-08-161273.001274.001238.001268.0019802473113
2012-08-151240.001263.001240.001252.0020552564448
2012-08-141214.001228.001205.001228.0021852657220
2012-08-131200.001225.001191.001225.0028483446587
2012-08-101185.001201.001180.001195.0011131319113
2012-08-091194.001206.001183.001185.0010591264572
2012-08-081200.001200.001182.001191.0010551252390
2012-08-071200.001200.001181.001196.0022282655637
2012-08-061173.001200.001173.001200.0019732346258
2012-08-031180.001199.001174.001184.0012171437183
2012-08-021182.001216.001180.001188.0016401941961
2012-08-011200.001214.001192.001196.009121091922
2012-07-311225.001225.001160.001216.0035594281991
2012-07-301215.001220.001193.001199.0014221707754
2012-07-271190.001214.001181.001200.0043295190522
2012-07-261205.001205.001132.001179.0014071656528
2012-07-251193.001195.001110.001115.0031813666814
2012-07-241185.001200.001169.001190.0016431942273
2012-07-231225.001228.001194.001195.0019952421004
2012-07-201227.001263.001227.001231.0027533431881
2012-07-191225.001277.001223.001251.0030673815082
2012-07-181285.001312.001250.001251.0057237309829
2012-07-171300.001350.001281.001281.00989212962754
2012-07-131450.001450.001422.001427.0022323195377
2012-07-121400.001450.001400.001441.0034344911802
2012-07-111390.001396.001375.001396.0017332397494
2012-07-101385.001402.001351.001390.0018202529219
2012-07-091353.001400.001353.001386.0018352537697

   ※ 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