[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 
2017-10-201185.001204.001177.001203.00662400788905700
2017-10-191214.001216.001192.001196.00563300676948100
2017-10-181228.001230.001211.001216.00412500502303200
2017-10-171242.001243.001221.001228.00371000456066300
2017-10-161240.001246.001228.001235.00484700599524800
2017-10-131228.001244.001215.001241.00562400692658600
2017-10-121230.001239.001226.001227.00375600463249400
2017-10-111230.001243.001219.001220.00462100566728500
2017-10-101206.001226.001204.001225.00464000564675300
2017-10-061216.001221.001196.001200.00490400590262300
2017-10-051228.001231.001211.001213.00333600406749500
2017-10-041228.001236.001218.001228.00329000403947500
2017-10-031238.001245.001218.001226.00599300735609000
2017-10-021249.001254.001230.001233.00667400826572700
2017-09-291248.001251.001239.001249.00405500505399000
2017-09-281248.001252.001236.001248.00465700580002400
2017-09-271248.001265.001231.001234.0011337001407864600
2017-09-261285.001289.001266.001282.0014988001918877500
2017-09-251280.001295.001278.001295.008299001069170600
2017-09-221280.001280.001259.001268.00695900881395500
2017-09-211299.001311.001274.001280.0010613001371873300
2017-09-201289.001297.001282.001291.00603300778722400
2017-09-191294.001298.001282.001287.008035001035856700
2017-09-151260.001283.001257.001277.00657100835632900
2017-09-141281.001292.001250.001254.0010081001279374300
2017-09-131276.001284.001269.001277.00735600939056800
2017-09-121260.001277.001260.001265.009062001146749800
2017-09-111237.001255.001237.001239.00776500966564900
2017-09-081198.001232.001197.001224.0011974001460331100
2017-09-071193.001211.001186.001202.009175001101845000
2017-09-061148.001182.001140.001181.0010509001225234800
2017-09-051192.001193.001147.001159.0010345001207904300
2017-09-041200.001202.001177.001191.009237001096214400
2017-09-011219.001224.001196.001210.00746700900386500
2017-08-311207.001214.001192.001213.00638900770589400
2017-08-301215.001216.001185.001198.0010057001203331400
2017-08-291218.001222.001202.001207.00598700724118300
2017-08-281195.001232.001195.001231.009134001112834800
2017-08-251184.001202.001181.001188.00655600779829500
2017-08-241197.001205.001178.001178.00830700984257200
2017-08-231230.001235.001196.001199.00602100727318500
2017-08-221195.001235.001192.001218.00782300952875100
2017-08-211200.001220.001194.001195.00578100697731700
2017-08-181191.001210.001188.001197.00655200785260900
2017-08-171214.001220.001207.001214.00423300513960000
2017-08-161228.001233.001211.001214.00659900805150900
2017-08-151195.001238.001194.001230.008904001085925100
2017-08-141215.001220.001171.001171.0014103001679892600
2017-08-101231.001266.001231.001240.0010708001333721700
2017-08-091241.001252.001214.001228.008562001053093200
2017-08-081240.001256.001239.001241.00539400671538800
2017-08-071235.001271.001234.001237.0010955001371442200
2017-08-041209.001229.001203.001215.00689300839067200
2017-08-031199.001216.001193.001211.009528001150106400
2017-08-021220.001224.001185.001186.0017458002093416200
2017-08-011231.001259.001198.001218.0013867001695402400
2017-07-311149.001271.001133.001249.0021997002659632900
2017-07-281256.001256.001222.001234.0010657001318341900
2017-07-271260.001265.001245.001256.0010117001270027500
2017-07-261277.001281.001257.001260.008183001038479200
2017-07-251244.001272.001244.001266.00683200861863500
2017-07-241230.001244.001223.001241.00701900865366300
2017-07-211249.001252.001239.001244.008347001038321500
2017-07-201220.001257.001218.001253.0012768001589033900
2017-07-191212.001220.001204.001215.00647900785948300
2017-07-181201.001221.001201.001210.009191001114395800
2017-07-141192.001204.001186.001202.00685400821442900
2017-07-131190.001202.001181.001191.00764100911624100
2017-07-121183.001193.001180.001185.00569200675026600
2017-07-111171.001190.001168.001188.00770700910201200
2017-07-101161.001190.001151.001182.0013203001550337900
2017-07-071118.001152.001113.001149.0013401001529334100
2017-07-061130.001137.001122.001132.009022001019028500
2017-07-051097.001128.001092.001125.0010361001156559100
2017-07-041120.001135.001090.001097.0013952001548963100
2017-07-031077.001115.001074.001114.0016775001840365700
2017-06-301045.001082.001044.001071.0018657001991232300
2017-06-291012.001052.001007.001052.0017161001775165800
2017-06-281010.001015.001002.001003.00685500690406000
2017-06-271010.001016.001005.001007.00580300585950600
2017-06-261011.001016.001005.001012.00444600449109700
2017-06-231013.001016.001001.001007.00540200544302000
2017-06-221016.001025.001001.001010.00757200766243800
2017-06-21997.001015.00997.001014.009997001006866100
2017-06-201003.001006.00996.00996.00632700632430200
2017-06-19987.00999.00981.00999.00822700815394600
2017-06-16976.00982.00964.00980.0016273001583630400
2017-06-15982.00985.00970.00976.0011385001111377600
2017-06-14990.00998.00979.00981.00757300745386300
2017-06-13985.00997.00977.00993.00711700703588500
2017-06-12988.00992.00977.00988.00824000811668100
2017-06-09990.00999.00986.00987.00858400851044100
2017-06-08998.001002.00988.00990.00796100791388700
2017-06-07991.001001.00988.00998.00664200661116100
2017-06-061003.001005.00990.00992.00777100774198800
2017-06-051000.001009.00994.001007.00861900862865300
2017-06-021017.001020.00999.001002.0011400001148907800
2017-06-011002.001028.001002.001007.00885000895752600
2017-05-311008.001010.00998.001002.00566200567885700
2017-05-301004.001015.001000.001012.00620400625505100
2017-05-291040.001041.00996.00996.0015673001584505700
2017-05-261040.001057.001036.001044.00707100740450000
2017-05-251045.001048.001033.001034.00556100578714300
2017-05-241033.001047.001033.001045.00546000567789000
2017-05-231035.001046.001025.001027.00715800739508900
2017-05-221028.001033.001016.001026.00463500475374800
2017-05-191015.001031.001014.001018.00599800612052300
2017-05-18996.001012.00994.001009.0011761001179455900
2017-05-171035.001041.001025.001028.00619600639198800
2017-05-161062.001064.001038.001042.0011779001234322400
2017-05-151069.001069.001046.001056.00870700919691500
2017-05-121062.001086.001062.001076.00905300974364100
2017-05-111046.001087.001044.001081.0020669002217103900
2017-05-101038.001041.001025.001030.0010389001073237400
2017-05-091040.001044.001032.001039.00934900970489300
2017-05-081035.001042.001023.001042.0012430001287306600
2017-05-02993.001023.00988.001017.0015434001553515300
2017-05-01953.00992.00937.00991.0017207001665728800
2017-04-28984.00985.00961.00968.00791200766768500
2017-04-27974.00988.00972.00983.00751400737486500
2017-04-26974.00984.00966.00984.00796800777482100
2017-04-25941.00964.00941.00961.0011355001083140900
2017-04-24966.00968.00938.00941.0016651001579035300
2017-04-21990.00990.00959.00965.00980300949828500
2017-04-20983.001000.00974.00975.0010163001003056100
2017-04-19954.00984.00950.00978.00969500942788700
2017-04-18977.00980.00959.00961.0011304001092083000
2017-04-17958.00962.00937.00957.0024580002337288700
2017-04-14895.00907.00889.00898.00678300608629200
2017-04-13883.00903.00881.00901.00772200688142700
2017-04-12917.00918.00892.00898.0011161001004951800
2017-04-11940.00941.00925.00929.00555900517376200
2017-04-10956.00956.00937.00943.00637100601914400
2017-04-07935.00952.00925.00938.00884500829909000
2017-04-06938.00946.00920.00923.0011220001044276700
2017-04-05958.00959.00936.00957.0013749001302404900
2017-04-04981.00991.00948.00957.0012070001158739300
2017-04-03984.00986.00967.00983.0010275001004254900
2017-03-311017.001022.00987.00987.0010923001090984500
2017-03-301018.001030.001000.001002.0010263001036527900
2017-03-291009.001030.001008.001027.0011466001170690900
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

   ※ 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