[7148 東証1部] FPG 日足 時系列データ

[7148 東証1部] FPG (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28999.001013.00987.001013.00730800732348700
2017-03-271002.001014.00987.00989.00715400711792800
2017-03-241000.001030.00999.001015.00754000765200200
2017-03-231020.001025.001005.001010.00926500937120300
2017-03-221021.001050.001016.001024.0013546001392957800
2017-03-211117.001118.001046.001051.0023256002494340700
2017-03-171128.001148.001128.001129.0010815001227126400
2017-03-161117.001140.001114.001138.00636600719476700
2017-03-151130.001130.001118.001123.00705900793541000
2017-03-141129.001140.001124.001137.00449700510369400
2017-03-131130.001149.001121.001136.00764800870239000
2017-03-101144.001144.001129.001139.00700200795773500
2017-03-091132.001143.001129.001135.00495600562788600
2017-03-081137.001138.001125.001130.00726100821806700
2017-03-071146.001148.001138.001141.00475100542942600
2017-03-061137.001147.001131.001143.00524000598022100
2017-03-031135.001149.001129.001137.00818100931682700
2017-03-021122.001147.001121.001128.00789900893715200
2017-03-011097.001115.001087.001111.00851800941358300
2017-02-281103.001118.001098.001098.00647800716938400
2017-02-271103.001108.001092.001102.00624600686535500
2017-02-241095.001114.001095.001108.00589000650988100
2017-02-231106.001111.001093.001104.00732500806223100
2017-02-221122.001122.001102.001110.00588200652897500
2017-02-211115.001127.001110.001115.00874300976538600
2017-02-201085.001115.001080.001113.009135001006678000
2017-02-171070.001092.001061.001088.00897800968193400
2017-02-161086.001086.001061.001066.0010349001106757300
2017-02-151049.001086.001047.001082.0016483001764355500
2017-02-141045.001055.001033.001034.009778001021150000
2017-02-131038.001040.001025.001039.00660500683543500
2017-02-101011.001028.001006.001023.00945100962424600
2017-02-09984.001005.00978.00999.00632100629570400
2017-02-08982.00986.00975.00985.00387300379643600
2017-02-07970.00986.00968.00983.00641600628536400
2017-02-06994.00995.00970.00972.00717400701646900
2017-02-03981.00994.00971.00981.00972000952557600
2017-02-021005.001006.00981.00985.0014768001464532600
2017-02-01961.001019.00960.001005.0024044002369141700
2017-01-311024.001034.001009.001012.0013175001342586000
2017-01-301071.001071.001032.001039.0013782001437917500
2017-01-271053.001065.001038.001064.0011094001168880000
2017-01-261037.001050.001037.001049.0010903001139712600
2017-01-251027.001034.001019.001022.00690100706662600
2017-01-241006.001014.00996.001009.00967900972253000
2017-01-231047.001049.001016.001018.0011206001150526600
2017-01-201035.001047.001030.001047.00814500845490800
2017-01-191054.001058.001040.001044.0012447001303274300
2017-01-181020.001046.001018.001045.00907000934687900
2017-01-171039.001047.001027.001032.0010065001042297000
2017-01-161054.001060.001041.001045.00746100782083500
2017-01-131040.001050.001033.001050.00699900731245300
2017-01-121035.001045.001015.001042.0010918001129913200
2017-01-111051.001060.001040.001043.00714000747470700
2017-01-101055.001075.001049.001052.0011251001192116300
2017-01-061038.001052.001026.001050.0012262001272926900
2017-01-051059.001060.001044.001051.009835001036101300
2017-01-041020.001053.001016.001052.0013941001443138600
2016-12-30996.001013.00989.001009.00750600752197700
2016-12-291030.001030.001001.001009.0012310001251130300
2016-12-281006.001029.001006.001025.00935100956114300
2016-12-27980.001005.00977.001002.0014524001446903400
2016-12-26965.00980.00964.00975.00902300878509100
2016-12-22964.00968.00952.00963.00641100615844200
2016-12-21958.00979.00955.00963.0016869001631950300
2016-12-20939.00954.00935.00954.0010847001026561700
2016-12-19945.00951.00932.00934.00768100720775300
2016-12-16959.00960.00946.00950.00770600732038000
2016-12-15964.00973.00945.00954.00839100802433600
2016-12-14956.00969.00952.00958.0011517001107072100
2016-12-13943.00953.00935.00953.00970500918479800
2016-12-12942.00947.00934.00941.0010831001019765100
2016-12-09936.00940.00928.00939.0011524001078636800
2016-12-08930.00945.00922.00936.0014460001349105500
2016-12-07917.00927.00909.00925.00976400895331100
2016-12-06919.00921.00907.00910.0011554001055040600
2016-12-05917.00930.00913.00914.0017438001607731100
2016-12-02907.00917.00893.00915.0013563001228383100
2016-12-01915.00924.00888.00892.0018775001704323500
2016-11-30891.00914.00886.00913.0017169001551379600
2016-11-29890.00890.00881.00883.00393500347886600
2016-11-28890.00894.00881.00890.00560800498062000
2016-11-25913.00913.00882.00886.0016598001480465400
2016-11-24898.00915.00895.00913.0011729001063999900
2016-11-22878.00892.00875.00888.00925500819075100
2016-11-21868.00873.00863.00871.00659100572322500
2016-11-18860.00878.00855.00876.00880500762519700
2016-11-17867.00870.00851.00854.0014334001229330200
2016-11-16877.00880.00867.00875.001068100932867300
2016-11-15867.00870.00851.00867.0013357001154083100
2016-11-14830.00879.00830.00858.0016439001407132300
2016-11-11843.00843.00821.00829.001033400858410500
2016-11-10839.00845.00819.00836.0013529001129169300
2016-11-09843.00846.00774.00794.0029456002374013100
2016-11-08852.00858.00847.00848.00664100564465200
2016-11-07870.00871.00850.00852.00937400801591400
2016-11-04880.00880.00854.00856.0019323001667952600
2016-11-02907.00910.00882.00888.0014668001311212900
2016-11-01879.00898.00878.00892.0025065002228010000
2016-10-31923.00927.00915.00920.0011834001090185000
2016-10-28924.00924.00915.00921.00630300579846300
2016-10-27931.00932.00913.00914.00796100733069200
2016-10-26923.00940.00923.00934.00878400819541600
2016-10-25914.00922.00914.00916.00470600431666200
2016-10-24926.00929.00913.00914.00483800445297900
2016-10-21933.00938.00918.00918.00718900666631500
2016-10-20942.00942.00930.00933.00583100544714300
2016-10-19940.00950.00938.00942.00544900514324000
2016-10-18916.00941.00916.00941.00927700866112800
2016-10-17907.00922.00907.00920.00581300532428200
2016-10-14896.00915.00896.00914.00500800454302400
2016-10-13909.00910.00897.00900.00716800646868600
2016-10-12908.00918.00904.00906.00663100603055000
2016-10-11919.00925.00913.00914.00605900556480300
2016-10-07911.00918.00908.00915.00662200604761200
2016-10-06940.00940.00914.00915.0011584001069249100
2016-10-05937.00943.00934.00936.00647700607717400
2016-10-04929.00936.00924.00933.00590400549451100
2016-10-03931.00937.00927.00931.00860700801590400
2016-09-30929.00938.00927.00931.00749700699031900
2016-09-29932.00947.00923.00944.0011602001085217000
2016-09-28934.00944.00929.00936.0012960001212316000
2016-09-27951.00965.00947.00964.0021447002050188600
2016-09-26981.00981.00965.00966.0012666001233018700
2016-09-23955.00968.00950.00968.0012263001180920400
2016-09-21921.00957.00914.00953.0012345001155753300
2016-09-20919.00928.00912.00920.001025600942951800
2016-09-16925.00928.00904.00913.0011820001076500500
2016-09-15911.00925.00904.00923.00914900837940300
2016-09-14935.00940.00916.00917.0014715001364095900
2016-09-13955.00956.00931.00943.0011043001041113000
2016-09-12963.00963.00945.00949.0014269001359465900
2016-09-09973.00982.00971.00973.00620200604779400
2016-09-08962.00983.00961.00977.0011356001107709400
2016-09-07950.00968.00948.00960.0011498001100206100
2016-09-06943.00958.00943.00955.00497100472653100
2016-09-05965.00968.00940.00943.001005900957987700
2016-09-02927.00946.00926.00944.00852700798395700
2016-09-01927.00931.00921.00927.00649400600893800
2016-08-31939.00942.00920.00927.00982100911601300
2016-08-30936.00944.00924.00925.001046400973797300
2016-08-29934.00935.00923.00931.00466100432892700
2016-08-26929.00936.00920.00920.00594000550661000
2016-08-25937.00939.00925.00928.00447800416608300
2016-08-24926.00940.00921.00934.00558500522066400
2016-08-23927.00936.00917.00921.00697900646817600
2016-08-22904.00928.00902.00927.00642300590784800
2016-08-19909.00914.00898.00901.00652700590407800
2016-08-18918.00922.00906.00908.00596400543289100
2016-08-17916.00932.00910.00918.00740300679971900
2016-08-16939.00939.00914.00914.00696400644077000
2016-08-15936.00939.00923.00935.00729900679424600
2016-08-12950.00956.00926.00936.001040100974033200
2016-08-10908.00943.00905.00938.00952800884075600
2016-08-09914.00925.00903.00915.0012158001111067900
2016-08-08920.00922.00901.00914.0011688001067078100
2016-08-05906.00907.00870.00882.001092300969573700
2016-08-04883.00888.00863.00885.0014646001288738600
2016-08-03905.00911.00881.00886.0015838001415772900
2016-08-02922.00924.00903.00917.0014757001349492900
2016-08-01977.00979.00901.00912.0042142003922215800
2016-07-291030.001039.00990.001037.0011039001122440200
2016-07-281041.001055.001030.001031.00593100616197700
2016-07-271033.001061.001033.001053.0010324001082362800
2016-07-261082.001082.001014.001016.0012843001328888600
2016-07-251084.001110.001084.001097.00633100696181700
2016-07-221077.001094.001076.001085.00545400590826300
2016-07-211112.001112.001085.001093.00608700667444100
2016-07-201078.001106.001072.001096.00797100869704400
2016-07-191117.001117.001065.001082.0011020001190708300
2016-07-151120.001128.001101.001110.00709600789141900
2016-07-141128.001143.001108.001112.00794200887727700
2016-07-131100.001135.001094.001127.0013824001544150700
2016-07-121063.001075.001052.001067.00802100855284200
2016-07-111040.001054.001030.001045.00820500857835400
2016-07-081034.001049.00992.00993.009973001007567200
2016-07-071065.001077.001030.001034.00759000794637200
2016-07-061061.001077.001042.001072.00718200762260500
2016-07-051086.001095.001072.001091.00442600479374500
2016-07-041084.001101.001069.001095.00692500754935800
2016-07-011055.001086.001031.001084.0012770001356236600
2016-06-301049.001062.001036.001043.00750300785464600
2016-06-291018.001029.001007.001022.00780100795386400
2016-06-281007.001015.00982.001007.0011518001155596500
2016-06-27994.001032.00994.001031.00919300936250000
2016-06-241122.001131.00965.00989.0019324002002207700
2016-06-231080.001094.001069.001092.00674300730494900
2016-06-221093.001105.001074.001083.00488900530654200
2016-06-211075.001096.001062.001095.00547100592278400
2016-06-201065.001098.001060.001088.00659700715601200
2016-06-171041.001059.001023.001041.0011956001241579600
2016-06-161103.001111.001015.001019.0015840001661257400
2016-06-151082.001134.001075.001125.0010364001150488400
2016-06-141130.001146.001076.001107.0010678001182575700
2016-06-131163.001176.001155.001156.00750200871123100
2016-06-101222.001222.001196.001199.00619800747369700
2016-06-091202.001230.001184.001221.008312001007088900
2016-06-081202.001210.001192.001206.00474100569979500
2016-06-071175.001224.001172.001196.009288001118149300
2016-06-061166.001179.001153.001169.00652200758990200
2016-06-031184.001220.001179.001196.00595200716178800
2016-06-021188.001209.001170.001178.009507001123655300
2016-06-011225.001243.001187.001193.0010491001276279600
2016-05-311185.001244.001172.001231.0012379001503313900
2016-05-301192.001204.001170.001186.00810800959961100
2016-05-271080.001192.001078.001190.0024201002798525900
2016-05-261088.001089.001054.001072.00788300841666400
2016-05-251092.001110.001065.001080.009531001028782100
2016-05-241082.001088.001070.001077.00587700634197500
2016-05-231105.001107.001076.001088.0010159001105410300
2016-05-201097.001129.001097.001114.00606000675957300
2016-05-191126.001149.001116.001119.00758400855099100
2016-05-181129.001135.001101.001110.0010703001193852800
2016-05-171102.001144.001094.001141.0012006001352205000
2016-05-161090.001122.001090.001092.00762600840617600
2016-05-131130.001132.001085.001109.0012501001384494200
2016-05-121133.001153.001122.001133.00853900970263300
2016-05-111163.001167.001136.001146.00751900865212700
2016-05-101162.001179.001134.001154.009768001131273500
2016-05-091156.001169.001133.001155.0012173001405653100
2016-05-061169.001172.001085.001141.0019062002173466400
2016-05-021202.001222.001118.001131.0035742004114385000
2016-04-281370.001392.001321.001335.0016821002279798600
2016-04-271324.001373.001319.001360.0023156003137068600
2016-04-261294.001330.001282.001314.0014768001928164700
2016-04-251375.001383.001289.001303.0018297002421235700
2016-04-221369.001386.001344.001383.0012153001658155800
2016-04-211382.001388.001370.001385.008182001129261300
2016-04-201375.001384.001358.001363.00727500995476200
2016-04-191352.001374.001341.001359.008506001151415800
2016-04-181320.001338.001310.001322.009258001226058700
2016-04-151394.001407.001358.001370.0011027001518782400
2016-04-141410.001410.001363.001406.0015361002138677500
2016-04-131403.001408.001346.001381.0015808002175329400
2016-04-121382.001424.001367.001396.0024238003383329900
2016-04-111350.001375.001323.001372.0015799002131052100
2016-04-081240.001349.001228.001340.0024390003158104900
2016-04-071235.001299.001235.001268.0013117001662189300
2016-04-061209.001246.001198.001237.0017606002159153400
2016-04-051281.001297.001221.001239.0015464001937237700
2016-04-041250.001308.001241.001292.0013755001758948500
2016-04-011341.001344.001275.001279.0023120003000941900
2016-03-311365.001375.001350.001357.0010753001464114800
2016-03-301357.001380.001345.001352.0015164002064311900
2016-03-291288.001333.001272.001333.0013053001710678100
2016-03-281321.001325.001283.001295.0015711002042118300
2016-03-251293.001333.001288.001319.009779001287981400
2016-03-241271.001310.001263.001293.0011109001437971900
2016-03-231275.001295.001253.001283.0011455001460708500
2016-03-221333.001337.001254.001278.0016668002150297600

   ※ 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