[5758 HCスタンダード] FCM 日足 時系列データ

[5758 HCスタンダード] FCM (非鉄金属)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-082100.002100.002100.002100.00300630000
2010-10-0700
2010-10-062130.002130.002130.002130.00100213000
2010-10-052140.002165.002125.002165.00300643000
2010-10-042150.002150.002140.002140.00400858000
2010-10-0100
2010-09-302140.002140.002130.002140.008001707500
2010-09-2900
2010-09-282190.002190.002190.002190.005001095000
2010-09-272200.002200.002200.002200.006001320000
2010-09-242100.002150.002100.002150.0014002953000
2010-09-2200
2010-09-212155.002155.002155.002155.00200431000
2010-09-1700
2010-09-1600
2010-09-152154.002154.002154.002154.00100215400
2010-09-142152.002154.002150.002154.006001290700
2010-09-132169.002169.002155.002155.00300649300
2010-09-102165.002165.002165.002165.00100216500
2010-09-092150.002150.002150.002150.005001075000
2010-09-082153.002153.002153.002153.00100215300
2010-09-072170.002170.002156.002156.00300649600
2010-09-062151.002220.002151.002220.00400867300
2010-09-0300
2010-09-0200
2010-09-012195.002195.002195.002195.00100219500
2010-08-3100
2010-08-302150.002160.002150.002160.00400861000
2010-08-272200.002200.002150.002150.00200435000
2010-08-262180.002180.002140.002150.00300647000
2010-08-252200.002200.002180.002180.00400878000
2010-08-242150.002170.002150.002170.00200432000
2010-08-232195.002195.002150.002150.00200434500
2010-08-2000
2010-08-1900
2010-08-182160.002160.002160.002160.00200432000
2010-08-1700
2010-08-162162.002162.002162.002162.00100216200
2010-08-132161.002161.002161.002161.00100216100
2010-08-122170.002190.002170.002190.00300655000
2010-08-112199.002199.002170.002170.00200436900
2010-08-102200.002200.002200.002200.00300660000
2010-08-092180.002180.002170.002170.00200435000
2010-08-062175.002175.002170.002170.00400868700
2010-08-052200.002200.002190.002190.00300658000
2010-08-042270.002270.002270.002270.00100227000
2010-08-0300
2010-08-022297.002297.002297.002297.00100229700
2010-07-302200.002298.002200.002298.00300669800
2010-07-292200.002300.002200.002300.0011002520000
2010-07-282190.002200.002190.002200.00200439000
2010-07-272170.002170.002170.002170.00400868000
2010-07-262240.002240.002240.002240.00200448000
2010-07-232199.002200.002199.002200.006001319900
2010-07-2200
2010-07-2100
2010-07-202199.002199.002199.002199.00100219900
2010-07-162200.002200.002200.002200.00200440000
2010-07-152203.002203.002200.002200.00640014098600
2010-07-142201.002201.002201.002201.00100220100
2010-07-132203.002203.002201.002201.00300660700
2010-07-122205.002205.002205.002205.00100220500
2010-07-092250.002250.002211.002211.00300671100
2010-07-082200.002200.002200.002200.00100220000
2010-07-0700
2010-07-062195.002196.002185.002185.00400876600
2010-07-0500
2010-07-022260.002260.002245.002245.00300675000
2010-07-012130.002280.002130.002280.0012002706500
2010-06-302200.002210.002150.002155.0010002175300
2010-06-2900
2010-06-282220.002280.002220.002220.00300672000
2010-06-252260.002260.002220.002220.006001351500
2010-06-242255.002255.002255.002255.0010002255000
2010-06-232185.002185.002170.002170.005001089500
2010-06-222270.002270.002187.002200.00300665700
2010-06-212170.002200.002170.002200.006001314800
2010-06-182200.002200.002170.002170.00200437000
2010-06-1700
2010-06-162191.002215.002185.002200.005001098100
2010-06-152200.002200.002135.002135.00400866000
2010-06-142220.002220.002165.002200.006001319000
2010-06-112180.002235.002180.002230.00300664500
2010-06-102145.002145.002140.002140.00200428500
2010-06-092200.002200.002160.002160.00200436000
2010-06-0800
2010-06-072175.002175.002175.002175.00200435000
2010-06-042269.002269.002269.002269.00100226900
2010-06-0300
2010-06-022171.002171.002171.002171.00100217100
2010-06-012170.002170.002170.002170.00100217000
2010-05-312170.002170.002170.002170.00300651000
2010-05-282151.002151.002120.002120.007001501400
2010-05-272140.002140.002125.002125.00300639000
2010-05-2600
2010-05-252150.002150.002150.002150.008001720000
2010-05-242150.002199.002110.002199.005001076900
2010-05-212200.002200.002120.002185.008001744500
2010-05-202250.002250.002250.002250.00100225000
2010-05-192200.002250.002200.002250.00400885000
2010-05-182290.002300.002290.002300.0015003445700
2010-05-172300.002300.002242.002290.00300683200
2010-05-142305.002305.002300.002300.008001843500
2010-05-132265.002298.002265.002298.00200456300
2010-05-122290.002290.002265.002265.00300682000
2010-05-112300.002305.002236.002305.0021004817300
2010-05-102300.002300.002247.002247.00400904400
2010-05-072150.002324.002100.002324.00470010540400
2010-05-062232.002232.002231.002231.005001115600
2010-04-302261.002285.002261.002270.009002041900
2010-04-282240.002310.002230.002260.0037008360400
2010-04-272237.002240.002160.002240.0014003098800
2010-04-262180.002240.002180.002239.0020004427300
2010-04-232140.002140.002120.002140.00300640000
2010-04-222150.002150.002100.002100.00200425000
2010-04-212100.002100.002072.002100.00400837200
2010-04-202080.002100.002065.002100.005001040500
2010-04-192131.002131.002130.002130.00300639100
2010-04-162151.002151.002151.002151.00200430200
2010-04-152110.002150.002110.002150.0011002346300
2010-04-142199.002199.002120.002120.00300646900
2010-04-132115.002130.002106.002130.00300635100
2010-04-122136.002155.002110.002110.0016003413000
2010-04-092130.002155.002130.002155.00300643500
2010-04-082155.002155.002155.002155.00200431000
2010-04-072120.002120.002100.002105.005001053500
2010-04-062121.002130.002117.002120.006001273000
2010-04-052156.002156.002115.002148.009001914900
2010-04-022150.002168.002150.002168.00400863300
2010-04-012141.002160.002141.002160.005001074200
2010-03-312141.002160.002140.002160.007001506200
2010-03-302140.002185.002123.002140.008001730900
2010-03-292170.002170.002100.002163.0022004733300
2010-03-262281.002310.002261.002298.0018004113000
2010-03-252300.002300.002270.002300.0014003199500
2010-03-242350.002400.002250.002300.0028006537300
2010-03-232220.002220.002198.002200.0015003311300
2010-03-192160.002198.002160.002190.008001750900
2010-03-182140.002179.002120.002160.0013002793400
2010-03-172120.002152.002120.002140.0019004064200
2010-03-162120.002130.002120.002130.0011002335000
2010-03-152050.002090.002050.002090.0017003518700
2010-03-122050.002050.002040.002040.0010002047100
2010-03-112050.002065.002050.002050.006001235500
2010-03-102037.002066.002037.002045.006001228500
2010-03-092069.002069.002032.002037.00300613800
2010-03-082030.002030.002030.002030.00400812000
2010-03-052030.002030.002030.002030.00200406000
2010-03-042070.002070.002001.002030.00400812100
2010-03-032000.002070.002000.002070.005001007000
2010-03-022090.002090.002080.002080.00400835000
2010-03-012045.002080.002035.002080.006001237000
2010-02-262040.002045.002040.002045.00300613000
2010-02-252000.002040.002000.002040.006001210000
2010-02-242010.002010.001990.001990.00300600000
2010-02-2300
2010-02-222019.002020.002019.002020.00300605900
2010-02-191985.001985.001985.001985.00100198500
2010-02-182000.002015.002000.002000.00300601500
2010-02-172000.002000.002000.002000.00100200000
2010-02-162000.002000.002000.002000.005001000000
2010-02-152000.002000.002000.002000.00100200000
2010-02-122000.002000.002000.002000.00300600000
2010-02-102000.002020.002000.002020.007001402000
2010-02-092000.002000.002000.002000.00100200000
2010-02-082000.002000.002000.002000.00300600000
2010-02-052026.002050.002000.002050.009001818400
2010-02-042060.002099.002060.002099.006001255500
2010-02-032045.002099.002000.002099.0016003260200
2010-02-022050.002050.002050.002050.00300615000
2010-02-012030.002050.002030.002050.00400814000
2010-01-292060.002060.002060.002060.00200412000
2010-01-282120.002120.002050.002050.0014002917500
2010-01-272120.002150.002080.002130.0028005917600
2010-01-262070.002090.002032.002032.0017003523400
2010-01-252059.002060.002010.002030.0012002454300
2010-01-222016.002045.002016.002045.00300610500
2010-01-212001.002020.002000.002020.007001403500
2010-01-201985.002055.001985.002001.0021004257800
2010-01-191970.002000.001970.002000.00200397000
2010-01-181980.001980.001970.001970.00300592000
2010-01-151910.001989.001910.001989.0011002142000
2010-01-141890.001890.001890.001890.00200378000
2010-01-131880.001880.001880.001880.00100188000
2010-01-121888.001898.001888.001888.008001511600
2010-01-081870.001880.001870.001880.00400751000
2010-01-071870.001870.001850.001850.00300557500
2010-01-061868.001870.001868.001870.00300560800
2010-01-051812.001830.001812.001830.00400727400
2010-01-041810.001810.001810.001810.00100181000
2009-12-301810.001845.001810.001845.00400729000
2009-12-291820.001835.001820.001835.00500911500
2009-12-281897.001897.001880.001880.00300565700
2009-12-251880.001880.001880.001880.00300564000
2009-12-241850.001880.001850.001860.00300559000
2009-12-221800.001800.001800.001800.00100180000
2009-12-211800.001830.001790.001790.00500902000
2009-12-1800
2009-12-171800.001850.001800.001830.00400728000
2009-12-1600
2009-12-151800.001800.001800.001800.00100180000
2009-12-1400
2009-12-1100
2009-12-1000
2009-12-091800.001800.001800.001800.00400720000
2009-12-0800
2009-12-071860.001860.001800.001800.00200366000
2009-12-041710.001800.001710.001800.0010001756500
2009-12-031770.001800.001770.001800.00400712000
2009-12-021770.001770.001770.001770.0016002832000
2009-12-0100
2009-11-3000
2009-11-271720.001720.001720.001720.00100172000
2009-11-2600
2009-11-251690.001690.001690.001690.00300507000
2009-11-241600.001600.001600.001600.00200320000
2009-11-201630.001630.001580.001590.00500804000
2009-11-191635.001635.001630.001630.00300489500
2009-11-181630.001630.001630.001630.00100163000
2009-11-171695.001695.001690.001690.00400676500
2009-11-161750.001750.001675.001720.0013002243500
2009-11-131788.001788.001750.001750.007001237600
2009-11-121770.001785.001760.001785.009001590500
2009-11-111800.001800.001750.001780.0010001760800
2009-11-101800.001800.001770.001779.00500889900
2009-11-091780.001780.001750.001750.0011001931300
2009-11-061800.001800.001780.001780.007001254000
2009-11-051800.001800.001800.001800.006001080000
2009-11-041810.001810.001800.001800.00400723000
2009-11-021810.001810.001810.001810.00200362000
2009-10-301781.001811.001773.001811.00400714000
2009-10-291850.001850.001721.001811.009001606400
2009-10-281865.001865.001852.001860.008001486100
2009-10-271858.001872.001858.001872.008001493100
2009-10-261881.001881.001851.001851.00400746400
2009-10-231869.001869.001851.001851.00200372000
2009-10-221855.001870.001855.001869.00400746300
2009-10-2100
2009-10-201820.001825.001820.001825.00400729000
2009-10-1900
2009-10-161890.001890.001760.001770.0013002346600
2009-10-151868.001868.001830.001830.007001294800
2009-10-141840.001870.001811.001868.0012002217800
2009-10-131771.001836.001771.001836.0010001815100
2009-10-091760.001771.001760.001771.00400707000
2009-10-081730.001730.001730.001730.00100173000
2009-10-071786.001786.001731.001731.00300526700
2009-10-061730.001731.001700.001731.007001199800
2009-10-051700.001790.001700.001728.00500879600
2009-10-021720.001720.001700.001700.0020003406100

   ※ 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