[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 
2016-12-052900.002910.002900.002910.004001162900
2016-12-022907.002909.002906.002906.009002616200
2016-12-012910.002915.002907.002907.005001455000
2016-11-302905.002908.002905.002908.00200581300
2016-11-292904.002905.002904.002905.00300871400
2016-11-282900.002905.002900.002904.005001451300
2016-11-252900.002900.002894.002894.00300869400
2016-11-242900.002900.002895.002900.0014004058500
2016-11-222919.002919.002918.002918.005001459300
2016-11-212910.002910.002885.002900.009002614500
2016-11-182890.002900.002885.002900.006001735500
2016-11-172894.002897.002890.002890.00300868100
2016-11-162901.002901.002891.002900.0012003473200
2016-11-152915.002915.002901.002903.004001162000
2016-11-142893.002915.002893.002915.00300870800
2016-11-112902.002902.002892.002892.005001447200
2016-11-102905.002905.002902.002902.005001451400
2016-11-092900.002900.002890.002890.005001448000
2016-11-082901.002920.002901.002901.005001452600
2016-11-072911.002939.002901.002901.0012003498400
2016-11-042916.002922.002911.002911.0012003500100
2016-11-022911.002930.002910.002915.0014004082700
2016-11-012938.003060.002938.002970.0033009822800
2016-10-312900.002937.002900.002937.00300874500
2016-10-282925.002925.002900.002915.004001166400
2016-10-272925.002925.002925.002925.00100292500
2016-10-262900.002924.002900.002901.006001742800
2016-10-252920.002924.002903.002903.008002333100
2016-10-242900.002920.002900.002920.00300874000
2016-10-212900.002900.002900.002900.00100290000
2016-10-202910.002910.002901.002901.00200581100
2016-10-1900
2016-10-1800
2016-10-172910.002910.002910.002910.00100291000
2016-10-142890.002900.002890.002890.006001735100
2016-10-132897.002899.002897.002899.004001159300
2016-10-122894.002895.002894.002895.008002315800
2016-10-112900.002900.002893.002894.004001158100
2016-10-072900.002900.002893.002893.004001158300
2016-10-062900.002900.002893.002893.005001448700
2016-10-0500
2016-10-042898.002902.002894.002894.0012003477200
2016-10-032892.002900.002892.002900.004001158400
2016-09-302900.002900.002900.002900.00100290000
2016-09-292891.002891.002891.002891.00100289100
2016-09-282900.002903.002900.002903.004001160600
2016-09-272930.002930.002929.002929.004001171800
2016-09-262942.002942.002892.002892.005001465400
2016-09-232939.002939.002939.002939.00200587800
2016-09-212910.002910.002910.002910.00200582000
2016-09-202914.002914.002910.002910.00300873400
2016-09-162914.002914.002914.002914.00200582800
2016-09-152882.002882.002864.002865.006001722000
2016-09-1400
2016-09-132900.002900.002900.002900.00200580000
2016-09-1200
2016-09-092910.002920.002900.002900.004001164000
2016-09-082910.002910.002910.002910.005001455000
2016-09-072910.002910.002910.002910.004001164000
2016-09-062910.002910.002910.002910.00200582000
2016-09-0500
2016-09-022890.002895.002890.002895.00200578500
2016-09-012895.002895.002895.002895.00300868500
2016-08-312876.002900.002876.002895.004001154700
2016-08-302946.002946.002946.002946.00100294600
2016-08-292941.002948.002941.002948.00300883700
2016-08-262940.002940.002940.002940.00200588000
2016-08-252945.002945.002930.002930.00300882000
2016-08-2400
2016-08-232945.002945.002945.002945.00200589000
2016-08-2200
2016-08-1900
2016-08-182867.002886.002867.002886.00200575300
2016-08-172876.002876.002876.002876.00200575200
2016-08-1600
2016-08-152900.002900.002900.002900.00100290000
2016-08-1200
2016-08-102880.002900.002880.002900.005001445900
2016-08-092862.002880.002861.002880.006001718900
2016-08-082918.002918.002900.002900.004001163600
2016-08-052867.002868.002866.002868.007002007000
2016-08-0400
2016-08-032865.002865.002865.002865.00200573000
2016-08-022863.002939.002863.002939.009002617900
2016-08-012940.002940.002860.002860.0013003749400
2016-07-292889.002940.002889.002940.005001459800
2016-07-282889.002889.002888.002888.00300866600
2016-07-272939.002939.002939.002939.005001469500
2016-07-262900.002900.002900.002900.00100290000
2016-07-252925.002925.002902.002902.004001165400
2016-07-222901.002902.002901.002902.00200580300
2016-07-212902.002934.002890.002932.0027007868400
2016-07-202901.002901.002900.002900.00200580100
2016-07-192906.002910.002893.002910.007002032700
2016-07-152927.002929.002927.002929.00200585600
2016-07-142901.002910.002890.002910.009002609500
2016-07-132915.002930.002900.002900.009002619700
2016-07-122900.002950.002900.002919.0011003217000
2016-07-112950.002979.002900.002900.009002635700
2016-07-082950.002950.002950.002950.00100295000
2016-07-0700
2016-07-062908.002913.002900.002913.0010002903800
2016-07-052921.002930.002913.002913.005001459700
2016-07-042904.002921.002904.002921.004001164900
2016-07-012910.002920.002910.002920.00200583000
2016-06-302994.002994.002895.002937.007002055900
2016-06-292905.002905.002905.002905.00100290500
2016-06-282901.002901.002890.002890.005001447100
2016-06-273020.003020.002895.002901.0012003516300
2016-06-242930.002935.002900.002920.0016004670500
2016-06-233025.003025.003000.003000.009002720000
2016-06-222937.002937.002937.002937.00100293700
2016-06-212949.002949.002945.002945.00300884300
2016-06-203000.003000.002999.002999.00300899800
2016-06-172950.002950.002935.002935.007002059000
2016-06-162954.002955.002951.002951.008002362500
2016-06-152970.002970.002951.002951.00300887200
2016-06-142973.003025.002970.002999.009002688400
2016-06-133000.003000.003000.003000.00100300000
2016-06-1000
2016-06-092977.002992.002976.002992.007002089600
2016-06-082980.002980.002975.002977.005001488200
2016-06-072995.003000.002994.003000.006001797700
2016-06-062981.002990.002981.002990.004001194100
2016-06-032972.002990.002972.002990.006001786800
2016-06-023000.003055.003000.003000.005001511000
2016-06-013005.003005.003000.003000.00200600500
2016-05-3100
2016-05-303035.003035.003035.003035.00300910500
2016-05-273035.003035.003035.003035.00100303500
2016-05-262982.002988.002982.002985.00300895500
2016-05-253090.003090.002971.002980.007002111700
2016-05-2400
2016-05-232975.002999.002960.002999.0020005948400
2016-05-203005.003030.003005.003010.0012003613000
2016-05-193005.003005.003005.003005.00200601000
2016-05-183000.003010.002999.003010.006001802900
2016-05-173005.003015.003000.003005.0011003306500
2016-05-163060.003060.003025.003025.0016004864000
2016-05-133160.003160.003130.003130.00200629000
2016-05-123100.003130.003050.003130.0016004939500
2016-05-113200.003200.003165.003165.0011003511000
2016-05-103215.003325.003215.003325.00300986500
2016-05-093215.003230.003210.003210.005001609000
2016-05-063210.003210.003210.003210.00200642000
2016-05-023265.003265.003265.003265.00100326500
2016-04-283355.003355.003355.003355.00100335500
2016-04-273270.003370.003265.003370.007002300500
2016-04-263325.003325.003325.003325.00100332500
2016-04-253270.003340.003270.003275.006001972500
2016-04-223225.003265.003225.003265.004001298000
2016-04-213220.003220.003220.003220.00100322000
2016-04-203205.003205.003200.003200.00300961000
2016-04-193200.003205.003200.003205.004001281000
2016-04-183195.003200.003195.003200.008002558000
2016-04-153265.003265.003265.003265.00200653000
2016-04-143265.003265.003265.003265.00100326500
2016-04-133265.003265.003265.003265.00100326500
2016-04-1200
2016-04-1100
2016-04-083285.003285.003205.003265.009002922000
2016-04-0700
2016-04-063205.003215.003205.003215.00300962500
2016-04-053210.003215.003210.003215.00300963500
2016-04-043305.003305.003240.003240.007002287500
2016-04-013330.003355.003315.003315.0010003329000
2016-03-313375.003385.003375.003385.005001689000
2016-03-303375.003445.003325.003445.008002704500
2016-03-293285.003370.003285.003360.0018005985500
2016-03-283585.003600.003575.003580.0024008612500
2016-03-253590.003600.003585.003585.0023008263500
2016-03-243560.003580.003560.003565.0011003922500
2016-03-233550.003560.003550.003550.004001422000
2016-03-223560.003560.003550.003560.007002490000
2016-03-183530.003565.003530.003565.004001421000
2016-03-173540.003560.003525.003525.008002828500
2016-03-163530.003550.003530.003550.004001418000
2016-03-153545.003585.003510.003550.007002486500
2016-03-143545.003545.003545.003545.00200709000
2016-03-113450.003500.003450.003500.004001390000
2016-03-103500.003500.003500.003500.003001050000
2016-03-0900
2016-03-083455.003545.003455.003545.004001400000
2016-03-073560.003560.003420.003560.005001746000
2016-03-043555.003555.003535.003540.005001773500
2016-03-033485.003485.003420.003420.003001032500
2016-03-023490.003490.003420.003420.0013004523000
2016-03-0100
2016-02-293300.003320.003285.003285.004001322500
2016-02-263270.003270.003200.003270.008002581000
2016-02-253395.003395.003220.003235.0026008561000
2016-02-243170.003395.003170.003395.0013004311000
2016-02-233200.003200.003170.003170.004001274000
2016-02-223175.003200.003175.003200.004001275500
2016-02-193170.003170.003170.003170.00100317000
2016-02-1800
2016-02-173100.003240.003100.003145.008002539000
2016-02-163115.003180.003115.003120.005001571500
2016-02-153200.003200.003115.003115.008002543000
2016-02-123065.003065.002985.003030.00390011775600
2016-02-103120.003120.003120.003120.007002184000
2016-02-093240.003325.003220.003325.005001633000
2016-02-083330.003330.003260.003280.0010003293000
2016-02-053400.003470.003350.003350.0012004085000
2016-02-043430.003435.003420.003430.008002743500
2016-02-033420.003590.003420.003590.006002087500
2016-02-023475.003480.003430.003450.006002078000
2016-02-013340.003470.003340.003465.0022007484000
2016-01-293270.003330.003270.003330.008002628000
2016-01-283215.003315.003215.003225.0011003581500
2016-01-273200.003280.003200.003280.009002908000
2016-01-263250.003250.003200.003200.006001939000
2016-01-253250.003280.003250.003280.006001953000
2016-01-223145.003215.003120.003150.0016005061000
2016-01-213280.003295.003140.003140.0025008116500
2016-01-203330.003450.003330.003350.0017005714500
2016-01-193400.003450.003380.003450.006002055500
2016-01-183500.003500.003400.003400.0016005568000
2016-01-153570.003590.003565.003565.0014005005000
2016-01-143625.003625.003550.003550.006002145500
2016-01-133585.003600.003585.003600.003001077000
2016-01-123640.003640.003550.003555.0012004308000
2016-01-083670.003670.003645.003670.006002195500
2016-01-073560.003670.003550.003670.005001789000
2016-01-063545.003670.003545.003670.004001455500
2016-01-053600.003605.003530.003545.009003215500
2016-01-043520.003600.003520.003600.00200712000
2015-12-303545.003555.003545.003555.00200710000
2015-12-293475.003520.003475.003520.005001744500
2015-12-2800
2015-12-253550.003550.003510.003545.0013004598500
2015-12-243550.003585.003550.003570.0011003931000
2015-12-223610.003610.003585.003585.006002157500
2015-12-213590.003635.003590.003635.004001446500
2015-12-183630.003650.003600.003600.0010003618000
2015-12-173660.003670.003630.003630.004001459000
2015-12-1600
2015-12-153650.003650.003650.003650.00100365000
2015-12-143655.003655.003600.003600.006002169000
2015-12-113675.003675.003665.003665.003001101500
2015-12-103650.003650.003650.003650.00200730000
2015-12-093650.003650.003650.003650.004001460000
2015-12-083670.003675.003665.003675.006002202500
2015-12-073660.003670.003590.003670.005001818000
2015-12-043580.003645.003575.003575.007002511500
2015-12-033650.003650.003580.003580.00200723000
2015-12-023650.003650.003650.003650.00200730000
2015-12-013565.003600.003565.003600.003001073500
2015-11-303570.003570.003555.003560.007002495000
2015-11-273570.003570.003545.003545.005001776000

   ※ 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