[5758 JQスタンダード] FCM 日足 時系列データ

[5758 JQ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 
2013-07-121433.001435.001432.001435.0011001576400
2013-07-111433.001435.001433.001435.009001290100
2013-07-101433.001433.001433.001433.007001003100
2013-07-091433.001435.001423.001435.0011001576100
2013-07-081420.001435.001420.001435.007001000400
2013-07-051432.001432.001416.001416.0010001423700
2013-07-041434.001438.001432.001438.0010001434700
2013-07-031435.001435.001433.001435.00600860700
2013-07-021435.001435.001420.001435.0020002852700
2013-07-011430.001436.001430.001435.00500717100
2013-06-281420.001425.001420.001425.00600853500
2013-06-271422.001425.001416.001425.00700992700
2013-06-261430.001440.001430.001440.00300430000
2013-06-251445.001450.001432.001440.0011001586300
2013-06-241415.001446.001415.001441.0013001866200
2013-06-211399.001415.001399.001415.00600843000
2013-06-201405.001405.001405.001405.00100140500
2013-06-191440.001440.001440.001440.00100144000
2013-06-181440.001440.001440.001440.00500720000
2013-06-171400.001436.001400.001436.00600845500
2013-06-141365.001365.001362.001362.00400545200
2013-06-131381.001381.001365.001365.00200274600
2013-06-121380.001380.001380.001380.00100138000
2013-06-111368.001368.001368.001368.00100136800
2013-06-101352.001395.001350.001395.008001093700
2013-06-071351.001381.001330.001339.0023003094300
2013-06-061385.001395.001353.001395.0023003173600
2013-06-051400.001405.001395.001395.00400560000
2013-06-041400.001405.001385.001405.0015002097500
2013-06-031415.001415.001410.001411.0016002259700
2013-05-311450.001450.001415.001416.0016002287100
2013-05-301450.001450.001445.001445.00500724500
2013-05-291484.001484.001452.001453.0013001894300
2013-05-281444.001484.001440.001484.0011001592400
2013-05-271480.001480.001440.001446.0019002772000
2013-05-241485.001485.001460.001460.0025003685400
2013-05-231507.001507.001481.001481.0020003002600
2013-05-221520.001525.001507.001507.0017002574000
2013-05-211521.001523.001520.001520.007001065300
2013-05-201530.001531.001525.001525.008001223600
2013-05-171521.001540.001520.001530.0032004900500
2013-05-161545.001545.001511.001535.0013001986500
2013-05-151545.001545.001531.001545.0011001689700
2013-05-141545.001549.001545.001549.00500773200
2013-05-131548.001550.001535.001536.0013002003400
2013-05-101540.001549.001538.001540.0018002775700
2013-05-091543.001550.001539.001539.0012001852500
2013-05-081540.001540.001538.001540.009001385300
2013-05-071536.001540.001532.001540.0016002458500
2013-05-021520.001532.001506.001530.009001371800
2013-05-011498.001529.001498.001520.0020003026000
2013-04-301500.001507.001475.001500.0019002846400
2013-04-261500.001500.001451.001470.0040005944400
2013-04-251486.001490.001470.001490.0024003563900
2013-04-241453.001480.001453.001470.0015002190100
2013-04-231448.001451.001447.001450.0011001594300
2013-04-221445.001445.001428.001445.0015002153300
2013-04-191437.001450.001437.001438.007001010500
2013-04-181434.001440.001434.001437.00500718500
2013-04-171430.001445.001428.001445.007001005100
2013-04-161433.001450.001430.001430.0015002156100
2013-04-151430.001433.001415.001433.0015002139400
2013-04-121433.001433.001426.001426.007001000400
2013-04-111425.001434.001421.001434.0016002282300
2013-04-101425.001435.001418.001418.0034004851900
2013-04-091490.001490.001422.001422.0025003681700
2013-04-081399.001410.001375.001410.0015002087400
2013-04-051400.001420.001371.001372.0021002926200
2013-04-041369.001380.001350.001380.0011001502300
2013-04-031361.001362.001345.001345.0020002706400
2013-04-021355.001401.001341.001361.0027003674700
2013-04-011461.001461.001405.001410.0033004741700
2013-03-291481.001483.001473.001483.0034005032200
2013-03-281530.001530.001500.001500.0052007895600
2013-03-271550.001550.001512.001539.001590024431300
2013-03-261740.001750.001730.001750.0046008013200
2013-03-251720.001730.001720.001729.0044007587200
2013-03-221710.001723.001710.001718.0025004294800
2013-03-211680.001710.001680.001710.0030005077400
2013-03-191660.001685.001640.001675.0038006320500
2013-03-181640.001659.001640.001659.0017002801900
2013-03-151655.001675.001638.001640.0058009594000
2013-03-141659.001660.001655.001658.0018002985200
2013-03-131660.001660.001652.001659.0018002984600
2013-03-121660.001660.001659.001660.0021003485800
2013-03-111645.001660.001645.001659.0018002973400
2013-03-081654.001669.001640.001640.0016002650500
2013-03-071630.001649.001630.001640.0024003934900
2013-03-061600.001612.001600.001607.0015002408800
2013-03-051583.001597.001583.001590.0013002065700
2013-03-041568.001578.001566.001578.0013002041200
2013-03-011549.001566.001549.001566.0015002331300
2013-02-281520.001539.001520.001539.009001375100
2013-02-271516.001525.001516.001525.0013001975300
2013-02-261480.001511.001480.001511.0021003152100
2013-02-251500.001500.001476.001476.0016002388900
2013-02-221455.001490.001451.001490.0013001903400
2013-02-211460.001480.001460.001470.0010001465500
2013-02-201480.001480.001465.001465.00300441500
2013-02-191455.001470.001455.001465.009001312500
2013-02-181460.001480.001450.001480.0011001602800
2013-02-151485.001485.001451.001483.0013001899300
2013-02-141465.001485.001453.001485.009001317500
2013-02-131481.001481.001460.001460.0010001473100
2013-02-121490.001500.001477.001490.0017002538900
2013-02-081456.001486.001456.001480.00300442200
2013-02-071470.001519.001443.001455.0031004541500
2013-02-061499.001499.001450.001470.009001333800
2013-02-051500.001500.001420.001499.0040005890900
2013-02-041482.001482.001476.001482.0023003404300
2013-02-011490.001490.001411.001476.00810011900100
2013-01-311511.001540.001511.001530.007001071300
2013-01-301540.001540.001501.001510.0018002741400
2013-01-291532.001540.001520.001540.0011001686500
2013-01-281525.001530.001510.001530.0022003350500
2013-01-251509.001519.001508.001519.0026003928500
2013-01-241500.001510.001500.001510.0010001501100
2013-01-231497.001500.001495.001500.0011001646700
2013-01-221490.001520.001490.001495.0018002708800
2013-01-211489.001490.001481.001486.0023003422700
2013-01-181460.001477.001450.001477.0017002484300
2013-01-171443.001459.001440.001450.0014002028300
2013-01-161446.001458.001443.001443.0014002030200
2013-01-151440.001455.001440.001445.0027003897300
2013-01-111427.001444.001427.001439.0018002583100
2013-01-101418.001425.001418.001422.008001135900
2013-01-091410.001416.001410.001416.0017002402400
2013-01-081410.001413.001410.001410.008001129000
2013-01-071407.001407.001397.001407.009001262300
2013-01-041366.001380.001366.001379.0020002741000
2012-12-281368.001370.001350.001365.009001224500
2012-12-271329.001379.001329.001345.0017002286100
2012-12-261296.001317.001296.001310.00500652000
2012-12-251320.001332.001296.001296.0020002634000
2012-12-211285.001319.001285.001319.0014001813400
2012-12-201285.001290.001285.001285.0012001545000
2012-12-191280.001286.001280.001283.0011001408900
2012-12-181272.001285.001272.001280.009001150100
2012-12-171250.001269.001250.001269.008001008500
2012-12-141223.001260.001223.001250.0011001364400
2012-12-131249.001289.001221.001221.0017002131800
2012-12-121235.001249.001230.001249.0016001974400
2012-12-111247.001253.001230.001234.009001117100
2012-12-101219.001247.001219.001247.0012001483700
2012-12-071215.001240.001215.001218.0018002199300
2012-12-061225.001230.001221.001230.00800979200
2012-12-051220.001233.001220.001225.001370016717700
2012-12-041206.001220.001200.001220.00700845400
2012-12-031200.001224.001200.001200.0014001688800
2012-11-301199.001205.001191.001200.0011001319300
2012-11-291190.001200.001185.001199.0011001313200
2012-11-281188.001188.001166.001166.009001054500
2012-11-271200.001200.001190.001190.00500596000
2012-11-261230.001230.001200.001200.0021002564500
2012-11-221140.001170.001140.001170.0010001145000
2012-11-211130.001139.001127.001139.0011001244900
2012-11-201130.001140.001125.001126.0014001581000
2012-11-191135.001138.001130.001130.0034003853200
2012-11-161140.001140.001135.001135.0027003074500
2012-11-151140.001140.001135.001135.0014001594600
2012-11-141140.001140.001140.001140.00300342000
2012-11-131139.001139.001135.001135.00300341000
2012-11-121140.001143.001138.001138.0010001140100
2012-11-091135.001140.001134.001135.00600681900
2012-11-081140.001140.001135.001135.0014001591700
2012-11-071140.001140.001138.001140.00600683700
2012-11-061140.001140.001140.001140.009001026000
2012-11-051140.001140.001139.001139.0015001709600
2012-11-021140.001140.001126.001139.0027003064400
2012-11-011140.001140.001139.001139.009001025800
2012-10-311140.001140.001137.001140.00800911400
2012-10-301135.001135.001135.001135.00200227000
2012-10-291143.001143.001135.001135.0026002967200
2012-10-261143.001145.001142.001143.0012001372000
2012-10-251149.001149.001143.001143.0025002867200
2012-10-241150.001156.001146.001149.0024002759200
2012-10-231150.001150.001146.001150.0012001379000
2012-10-221147.001147.001143.001147.00600687800
2012-10-191141.001141.001131.001131.00800908800
2012-10-181140.001142.001132.001142.00700794700
2012-10-171130.001139.001130.001139.00400453700
2012-10-161115.001133.001115.001124.0018002017500
2012-10-151126.001142.001115.001115.0019002138900
2012-10-121175.001175.001120.001122.0037004284400
2012-10-111179.001185.001179.001179.009001062600
2012-10-101190.001190.001181.001181.00700829100
2012-10-091190.001199.001185.001185.00500595800
2012-10-051200.001200.001180.001188.0015001782100
2012-10-041200.001200.001193.001200.0021002519300
2012-10-031198.001200.001194.001194.00500598400
2012-10-021196.001200.001195.001200.0019002273500
2012-10-011200.001200.001197.001197.0010001199700
2012-09-281197.001200.001197.001200.00600718600
2012-09-271200.001200.001196.001200.0022002637900
2012-09-261200.001208.001200.001200.0017002041300
2012-09-251214.001214.001211.001211.0026003154200
2012-09-241218.001230.001218.001230.0012001466700
2012-09-211218.001220.001218.001218.00700853200
2012-09-201220.001230.001219.001219.0012001464600
2012-09-191218.001229.001217.001217.0011001342400
2012-09-181229.001229.001219.001220.0022002688100
2012-09-141240.001240.001230.001230.0017002097800
2012-09-131240.001243.001239.001240.0027003348200
2012-09-121270.001270.001250.001250.00600756000
2012-09-111260.001260.001250.001250.00500627000
2012-09-101257.001269.001250.001250.0023002883200
2012-09-071265.001265.001257.001257.00200252200
2012-09-061273.001280.001252.001278.0011001390400
2012-09-051280.001280.001271.001280.00600766800
2012-09-041285.001285.001280.001280.00600770000
2012-09-031288.001295.001288.001288.00600773700
2012-08-311287.001297.001287.001288.00300387200
2012-08-301293.001293.001280.001287.0038004882100
2012-08-291293.001300.001293.001294.00400518700
2012-08-281296.001299.001295.001299.00600777700
2012-08-271300.001300.001295.001300.0018002339500
2012-08-241300.001300.001300.001300.00700910000
2012-08-231285.001300.001285.001286.009001164200
2012-08-221297.001300.001290.001290.008001036800
2012-08-211300.001300.001300.001300.00200260000
2012-08-201298.001300.001298.001300.00600779700
2012-08-171289.001299.001288.001298.0010001293300
2012-08-161299.001300.001299.001299.00700909600
2012-08-151298.001298.001298.001298.00300389400
2012-08-141295.001295.001288.001290.00700904100
2012-08-131285.001300.001280.001300.00500646300
2012-08-101281.001299.001281.001299.00200258000
2012-08-091290.001290.001280.001280.0011001415000
2012-08-081295.001295.001295.001295.00200259000
2012-08-071300.001300.001295.001300.0011001429300
2012-08-061290.001290.001290.001290.00500645000
2012-08-031298.001298.001285.001290.00400517100
2012-08-021277.001277.001275.001276.00300382800
2012-08-011285.001300.001272.001272.0012001538900
2012-07-311297.001297.001282.001282.00400517300
2012-07-301287.001298.001270.001298.00600771000
2012-07-271251.001278.001251.001275.0010001263100
2012-07-261240.001250.001232.001245.0018002227900
2012-07-251300.001340.001220.001241.0072009248500
2012-07-241395.001400.001388.001400.00400557100
2012-07-231400.001400.001388.001388.0010001394300
2012-07-201400.001400.001400.001400.00300420000
2012-07-191400.001400.001400.001400.00100140000
2012-07-181401.001401.001389.001389.0029004054600
2012-07-171401.001416.001401.001416.009001264400
2012-07-131435.001435.001401.001401.00700989000
2012-07-121411.001412.001400.001409.0026003664200
2012-07-111417.001417.001415.001415.008001132800
2012-07-101424.001425.001420.001423.008001138600
2012-07-091412.001430.001411.001430.008001133700

   ※ 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。 

Twitter