[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 
2017-11-203025.003065.003020.003065.006001822500
2017-11-173030.003050.003030.003050.00300911000
2017-11-163065.003065.003060.003060.004001225500
2017-11-153030.003030.003025.003030.005001513500
2017-11-1400
2017-11-133030.003065.003025.003025.007002129000
2017-11-103040.003040.003020.003030.006001818000
2017-11-093015.003070.003015.003050.0012003640500
2017-11-083050.003050.003010.003050.0010003035500
2017-11-073070.003070.003055.003055.005001531500
2017-11-063065.003070.003065.003070.00300920500
2017-11-023050.003050.003005.003050.0026007890000
2017-11-013020.003045.002998.003045.0020006043100
2017-10-313000.003025.003000.003025.00300902500
2017-10-302970.002970.002970.002970.00200594000
2017-10-272968.002968.002968.002968.00200593600
2017-10-263015.003015.003015.003015.00100301500
2017-10-253025.003025.002965.002965.005001503500
2017-10-242954.002954.002950.002950.00300885800
2017-10-233025.003025.002956.002956.00200598100
2017-10-202932.002932.002932.002932.00200586400
2017-10-192991.003010.002923.002923.0018005385000
2017-10-182995.002995.002945.002991.007002081000
2017-10-172980.003010.002980.002995.0015004485200
2017-10-162958.002960.002935.002960.007002064700
2017-10-132940.002955.002940.002940.006001766900
2017-10-122915.002938.002911.002938.009002629200
2017-10-112919.002930.002919.002930.0011003216400
2017-10-102912.002934.002912.002915.005001462900
2017-10-062904.002914.002904.002914.004001163600
2017-10-052912.002930.002912.002930.004001166700
2017-10-042904.002929.002904.002911.007002040400
2017-10-032896.002939.002896.002907.005001456700
2017-10-022934.002934.002930.002931.005001465800
2017-09-292899.002899.002890.002890.00200578900
2017-09-282890.002890.002881.002889.006001730700
2017-09-272898.002924.002890.002924.0012003494600
2017-09-262901.002978.002896.002969.006001758400
2017-09-252970.002970.002902.002902.009002630000
2017-09-222908.002994.002908.002920.008002349600
2017-09-212999.002999.002904.002906.006001775600
2017-09-202999.002999.002999.002999.00100299900
2017-09-192906.002906.002900.002900.005001450900
2017-09-152890.002930.002890.002915.006001743800
2017-09-1400
2017-09-132902.002930.002888.002900.008002326700
2017-09-122930.002960.002900.002900.0025007303300
2017-09-112921.002921.002921.002921.004001168400
2017-09-082949.002949.002930.002930.00300880900
2017-09-072925.002925.002925.002925.006001755000
2017-09-062900.002900.002900.002900.00100290000
2017-09-052932.002932.002932.002932.00100293200
2017-09-042931.002932.002931.002932.00300879400
2017-09-012903.002939.002880.002889.009002612700
2017-08-312917.002944.002900.002944.006001750600
2017-08-302940.002968.002900.002967.0016004705900
2017-08-2900
2017-08-2800
2017-08-252894.002894.002878.002879.004001153000
2017-08-242897.002940.002890.002890.006001742200
2017-08-232870.002889.002870.002889.00300862900
2017-08-222870.002880.002870.002880.00200575000
2017-08-212870.002870.002870.002870.00100287000
2017-08-182898.002898.002870.002870.00200576800
2017-08-172865.002898.002865.002898.005001439300
2017-08-162899.002899.002899.002899.004001159600
2017-08-152899.002900.002899.002899.007002029500
2017-08-142889.002889.002865.002865.00200575400
2017-08-102867.002867.002867.002867.00100286700
2017-08-092866.002890.002866.002890.00300862200
2017-08-082868.002879.002868.002868.008002297400
2017-08-072878.002890.002866.002889.009002591600
2017-08-0400
2017-08-032904.002907.002877.002877.005001447100
2017-08-022930.002930.002854.002875.0023006618400
2017-08-012948.002950.002929.002950.0013003827200
2017-07-312881.002881.002881.002881.00100288100
2017-07-282909.002909.002909.002909.00200581800
2017-07-272908.002909.002908.002909.00300872600
2017-07-2600
2017-07-252869.002919.002869.002900.006001744000
2017-07-2400
2017-07-212900.002900.002862.002862.0017004891100
2017-07-2000
2017-07-192890.002900.002890.002900.00300869000
2017-07-182896.002899.002896.002899.00200579500
2017-07-142895.002895.002880.002880.00200577500
2017-07-132870.002873.002863.002863.008002294900
2017-07-122885.002885.002885.002885.00200577000
2017-07-1100
2017-07-102861.002861.002861.002861.00300858300
2017-07-072870.002889.002870.002889.00300864800
2017-07-062856.002856.002856.002856.00200571200
2017-07-052894.002896.002894.002896.00300868500
2017-07-042898.002898.002851.002851.00300862400
2017-07-032884.002884.002884.002884.00100288400
2017-06-302883.002883.002883.002883.00100288300
2017-06-292875.002883.002875.002883.004001151500
2017-06-282898.002898.002883.002883.0010002885200
2017-06-272899.002899.002885.002885.00300868300
2017-06-262918.002918.002876.002898.006001734300
2017-06-2300
2017-06-222880.002895.002872.002875.005001440200
2017-06-212863.002878.002863.002878.007002006900
2017-06-202893.002893.002870.002873.0012003453300
2017-06-192907.002907.002907.002907.00100290700
2017-06-1600
2017-06-152903.002908.002903.002907.009002615300
2017-06-142890.002890.002890.002890.00100289000
2017-06-1300
2017-06-122905.002905.002905.002905.00100290500
2017-06-092881.002908.002881.002908.004001157800
2017-06-082900.002900.002869.002869.004001153900
2017-06-072911.002911.002908.002908.00300873000
2017-06-062876.002876.002876.002876.00200575200
2017-06-052891.002909.002867.002876.0018005198000
2017-06-022923.002923.002891.002891.00300870500
2017-06-012939.002939.002873.002873.006001746200
2017-05-312871.002923.002871.002923.0012003482800
2017-05-302869.002872.002869.002872.00300861000
2017-05-292910.002910.002910.002910.00100291000
2017-05-262897.002897.002867.002867.005001436700
2017-05-252922.002922.002922.002922.00200584400
2017-05-242909.002922.002909.002922.004001165000
2017-05-2300
2017-05-2200
2017-05-1900
2017-05-1800
2017-05-172880.002924.002865.002924.008002305500
2017-05-162868.002900.002864.002871.004001150300
2017-05-152880.002950.002862.002950.0010002911300
2017-05-122883.002883.002883.002883.00200576600
2017-05-112915.002916.002915.002915.004001166100
2017-05-102850.002909.002850.002905.0031008887000
2017-05-092939.002939.002920.002938.0010002933200
2017-05-082941.002941.002902.002907.007002044200
2017-05-022939.002939.002939.002939.00200587800
2017-05-012901.002901.002901.002901.00100290100
2017-04-282891.002901.002891.002901.00300869300
2017-04-272934.002934.002884.002934.008002337000
2017-04-262861.002934.002861.002934.007002031900
2017-04-252930.002934.002905.002905.005001463100
2017-04-242851.002851.002851.002851.00200570200
2017-04-212868.002900.002850.002850.009002586900
2017-04-202821.002830.002821.002826.007001978800
2017-04-192861.002861.002861.002861.00100286100
2017-04-182842.002894.002842.002861.0013003714300
2017-04-172790.002838.002790.002817.0014003939700
2017-04-142847.002848.002784.002790.007001968400
2017-04-132792.002823.002783.002822.006001680000
2017-04-122804.002804.002800.002800.0018005043300
2017-04-112810.002840.002810.002811.004001127100
2017-04-102855.002855.002801.002801.0016004534300
2017-04-072870.002870.002855.002855.005001433500
2017-04-062924.002924.002890.002890.0010002903300
2017-04-052895.002895.002895.002895.00200579000
2017-04-042900.002910.002900.002900.006001741000
2017-04-032900.002900.002900.002900.004001160000
2017-03-312975.002975.002925.002925.005001482500
2017-03-302980.002980.002976.002976.004001191200
2017-03-293000.003050.002973.003000.007002097200
2017-03-283055.003095.003055.003095.009002771000
2017-03-273060.003150.003050.003085.0029008931500
2017-03-243055.003055.003050.003055.006001832500
2017-03-233065.003065.003045.003045.00300916500
2017-03-223005.003070.003005.003065.0019005771000
2017-03-213045.003050.003005.003005.0025007585500
2017-03-173040.003040.003010.003040.005001515000
2017-03-163040.003040.003015.003040.009002729500
2017-03-153025.003030.003015.003015.007002115500
2017-03-143025.003040.003005.003005.006001809500
2017-03-133010.003025.003005.003005.0011003318500
2017-03-103005.003010.003005.003005.006001804500
2017-03-093015.003015.003005.003005.005001504000
2017-03-083015.003015.003015.003015.007002110500
2017-03-073005.003005.003005.003005.00100300500
2017-03-063010.003010.003010.003010.00100301000
2017-03-033000.003000.002998.002998.005001499600
2017-03-023035.003035.003000.003000.009002711500
2017-03-013050.003050.003020.003035.0011003345500
2017-02-283015.003025.003005.003025.008002415000
2017-02-273010.003040.003010.003020.0015004531000
2017-02-243045.003045.003035.003035.006001825500
2017-02-233005.003010.003005.003010.005001503000
2017-02-223005.003035.003005.003035.00300906000
2017-02-213090.003090.002995.003035.0012003663000
2017-02-202989.002993.002989.002993.00200598200
2017-02-172999.002999.002996.002996.006001798500
2017-02-162980.002999.002980.002999.007002088600
2017-02-153015.003015.002992.002992.008002407400
2017-02-142982.002998.002963.002963.005001490600
2017-02-132998.002998.002981.002981.00200597900
2017-02-102970.002999.002951.002998.0016004775700
2017-02-092951.002970.002947.002970.008002363900
2017-02-082967.002967.002947.002965.0016004738300
2017-02-072952.002990.002943.002967.0011003256900
2017-02-062997.002997.002901.002970.00360010690400
2017-02-033085.003150.003085.003085.0010003126000
2017-02-023045.003085.003040.003085.006001838000
2017-02-013020.003130.003005.003115.0018005513500
2017-01-313065.003065.003040.003040.004001222000
2017-01-303045.003045.003030.003030.006001823000
2017-01-273095.003095.003025.003070.007002138000
2017-01-263025.003055.003025.003055.005001515500
2017-01-253105.003105.003010.003010.00300916500
2017-01-242992.003050.002992.003050.004001202600
2017-01-233010.003050.003010.003050.004001216000
2017-01-203015.003045.003010.003010.005001512500
2017-01-193025.003025.003025.003025.00100302500
2017-01-183015.003015.003010.003015.004001205500
2017-01-173025.003025.003025.003025.00200605000
2017-01-163000.003030.003000.003020.0028008454000
2017-01-132966.002999.002966.002999.004001193000
2017-01-123005.003005.002972.002972.005001499200
2017-01-112985.002990.002971.002971.006001789200
2017-01-102975.002975.002975.002975.00100297500
2017-01-062955.002968.002955.002968.004001184000
2017-01-052960.002960.002960.002960.008002368000
2017-01-042929.002969.002929.002969.005001468900
2016-12-3000
2016-12-292911.002929.002908.002908.0015004376600
2016-12-282920.002920.002910.002910.00300874000
2016-12-272906.002915.002906.002908.007002036000
2016-12-262915.002915.002905.002909.0012003493900
2016-12-222924.002930.002920.002923.0013003804200
2016-12-212950.002950.002914.002924.0012003515700
2016-12-202940.002949.002911.002949.009002636400
2016-12-192950.002950.002949.002949.005001474900
2016-12-162950.002950.002949.002949.00200589900
2016-12-152969.002969.002935.002950.004001180400
2016-12-142930.002935.002919.002919.0012003509000
2016-12-132928.002928.002920.002920.004001169000
2016-12-122989.002989.002978.002978.006001790600
2016-12-092928.002960.002928.002960.0017004993300
2016-12-082920.002929.002895.002928.008002337600
2016-12-072923.002930.002920.002920.0023006727200
2016-12-062910.002925.002894.002923.0011003202500
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

   ※ 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