[7162 JQスタンダード] アストマックス 日足 時系列データ

[7162 JQスタンダード] アストマックス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-17404.00410.00402.00408.00243009901100
2017-08-16394.00414.00390.00406.006610026470400
2017-08-15388.00397.00385.00394.002890011278300
2017-08-14380.00386.00380.00386.005520021036900
2017-08-10390.00393.00380.00385.0015130058074600
2017-08-09404.00404.00386.00392.008830034696300
2017-08-08399.00409.00399.00404.002820011401800
2017-08-07406.00409.00399.00399.003060012326700
2017-08-04405.00409.00405.00407.002470010059700
2017-08-03405.00409.00398.00408.006320025536000
2017-08-02389.00418.00389.00409.0011110045147500
2017-08-01402.00402.00389.00389.0011450045240300
2017-07-31407.00411.00399.00405.008240033355000
2017-07-28426.00429.00408.00412.00248100103227300
2017-07-27432.00433.00428.00432.003130013463600
2017-07-26434.00438.00433.00434.005430023600900
2017-07-25435.00440.00432.00433.0010360045028800
2017-07-24431.00434.00428.00434.00165007119900
2017-07-21431.00433.00430.00433.002360010179400
2017-07-20431.00437.00427.00430.006730029001700
2017-07-19432.00434.00429.00432.003380014596700
2017-07-18434.00440.00430.00436.006980030196700
2017-07-14437.00443.00430.00439.0011950052199100
2017-07-13449.00450.00437.00437.006990030899300
2017-07-12448.00452.00445.00447.003350015018800
2017-07-11446.00452.00445.00449.003710016636300
2017-07-10436.00450.00436.00450.007230032097200
2017-07-07433.00441.00430.00440.007230031489900
2017-07-06448.00450.00439.00441.0010660047302000
2017-07-05447.00458.00445.00451.009020040723100
2017-07-04468.00473.00445.00450.00258800118532900
2017-07-03449.00469.00446.00468.0012840058644300
2017-06-30455.00460.00445.00453.0017320078318700
2017-06-29449.00465.00442.00465.0015630070911400
2017-06-28443.00449.00441.00447.006010026746800
2017-06-27442.00445.00440.00444.004870021550000
2017-06-26442.00447.00435.00444.004840021462500
2017-06-23448.00449.00433.00438.009490041857500
2017-06-22440.00448.00438.00448.008490037623500
2017-06-21440.00449.00437.00443.0010890048032200
2017-06-20438.00449.00436.00440.009430041708700
2017-06-19433.00439.00430.00438.007460032372100
2017-06-16428.00442.00424.00438.009690041937900
2017-06-15453.00454.00434.00434.0020560091246100
2017-06-14466.00467.00455.00459.0012870059083300
2017-06-13446.00460.00445.00459.0011920053999000
2017-06-12456.00456.00446.00450.0012200054938700
2017-06-09451.00458.00449.00453.0012350055960300
2017-06-08459.00467.00451.00456.0014040064309800
2017-06-07458.00470.00450.00460.00233000106616200
2017-06-06482.00483.00460.00460.00265000124016300
2017-06-05495.00495.00472.00483.00539900259348900
2017-06-02558.00558.00502.00511.00785600410447700
2017-06-01559.00605.00523.00535.0026549001492460500
2017-05-31500.00549.00481.00549.0035164001865628900
2017-05-30427.00498.00427.00469.00781300366521300
2017-05-29421.00442.00417.00435.0015430066745600
2017-05-26422.00425.00419.00425.005140021704000
2017-05-25420.00422.00414.00420.003190013352600
2017-05-24415.00420.00415.00417.003020012617900
2017-05-23417.00420.00414.00414.00217009030200
2017-05-22416.00423.00414.00417.004230017683800
2017-05-19410.00417.00404.00414.004680019249700
2017-05-18401.00410.00398.00406.006390025794100
2017-05-17420.00420.00410.00414.004400018211000
2017-05-16424.00429.00415.00422.003200013430600
2017-05-15422.00424.00415.00422.00153006441100
2017-05-12433.00436.00421.00422.005430023223100
2017-05-11437.00440.00433.00433.004570019954200
2017-05-10433.00442.00433.00439.005680024793600
2017-05-09431.00447.00431.00441.006490028454100
2017-05-08421.00437.00414.00434.0010000042711100
2017-05-02413.00418.00409.00410.003740015432800
2017-05-01413.00420.00407.00411.006750027844800
2017-04-28428.00432.00421.00421.00207008812600
2017-04-27419.00433.00417.00428.009220039134400
2017-04-26440.00443.00433.00436.003980017405400
2017-04-25426.00435.00425.00433.00176007564500
2017-04-24427.00434.00423.00424.003150013440700
2017-04-21439.00447.00423.00428.009230040132000
2017-04-20426.00454.00422.00447.00263300116658900
2017-04-19420.00426.00419.00420.00212008950700
2017-04-18417.00423.00412.00421.004830020156900
2017-04-17395.00414.00395.00413.003140012752300
2017-04-14407.00413.00398.00404.003360013562500
2017-04-13389.00418.00389.00413.006780027198600
2017-04-12415.00416.00398.00404.0021480087474700
2017-04-11440.00440.00421.00423.007540032233800
2017-04-10440.00446.00438.00438.004240018685400
2017-04-07438.00448.00426.00445.0011710051401300
2017-04-06442.00447.00436.00437.006250027525900
2017-04-05450.00460.00434.00443.0011000049124200
2017-04-04460.00475.00443.00455.0014920068078300
2017-04-03468.00481.00457.00470.0011780055887900
2017-03-31461.00469.00459.00464.004560021171800
2017-03-30459.00465.00455.00455.006710030922300
2017-03-29457.00468.00457.00462.006630030633400
2017-03-28449.00464.00449.00455.005350024534100
2017-03-27465.00470.00450.00453.0011230051289200
2017-03-24463.00473.00461.00465.002480011546900
2017-03-23455.00479.00453.00468.007380034610900
2017-03-22462.00467.00457.00460.005690026354000
2017-03-21451.00481.00435.00471.0018610084481000
2017-03-17476.00476.00453.00460.0014160065863700
2017-03-16470.00482.00465.00480.005250024912500
2017-03-15482.00491.00476.00476.007800037615700
2017-03-14482.00493.00479.00484.006210030169000
2017-03-13499.00500.00479.00487.009560046853600
2017-03-10504.00509.00494.00494.0015600078087600
2017-03-09477.00504.00477.00504.00220100108769300
2017-03-08481.00486.00478.00481.006900033228300
2017-03-07484.00490.00478.00485.009290044832600
2017-03-06485.00490.00482.00485.004930023941300
2017-03-03481.00494.00480.00484.0013420065342400
2017-03-02473.00492.00471.00486.0016250078348900
2017-03-01465.00475.00461.00471.0014430067435100
2017-02-28479.00487.00468.00472.00268700128456200
2017-02-27508.00508.00481.00487.00417400204744400
2017-02-24513.00521.00510.00513.00243600125752400
2017-02-23505.00524.00503.00518.00539600278222300
2017-02-22500.00510.00496.00506.00389600196608900
2017-02-21486.00501.00483.00500.00218400107747900
2017-02-20470.00499.00470.00486.00206800100574000
2017-02-17457.00478.00450.00472.0010990050874500
2017-02-16472.00474.00460.00461.0014320066950400
2017-02-15472.00502.00467.00472.00549600265870100
2017-02-14460.00467.00453.00459.00217800100325000
2017-02-13455.00455.00433.00452.00244600108659600
2017-02-10468.00475.00444.00447.00321200146119800
2017-02-09483.00490.00464.00465.00295000140798100
2017-02-08451.00506.00448.00487.00833400405098800
2017-02-07452.00452.00441.00445.0013250059071700
2017-02-06465.00479.00454.00454.0014940069332700
2017-02-03490.00490.00466.00466.0015420073408700
2017-02-02494.00494.00463.00480.0017270081908700
2017-02-01492.00496.00460.00480.00329300158122200
2017-01-31501.00511.00495.00499.0013420067338700
2017-01-30507.00512.00496.00502.0019900099950700
2017-01-27515.00521.00510.00513.00205200105724100
2017-01-26540.00551.00514.00525.00226000120090900
2017-01-25529.00554.00525.00540.0014680079079000
2017-01-24525.00533.00521.00522.0011640061239100
2017-01-23529.00547.00520.00529.00190300101968600
2017-01-20526.00526.00511.00521.008630044855500
2017-01-19530.00541.00507.00519.00243300127979300
2017-01-18536.00548.00515.00543.00338700179638900
2017-01-17569.00569.00541.00542.00289600159958100
2017-01-16591.00591.00565.00572.00232300133737300
2017-01-13560.00603.00556.00596.00319800185751400
2017-01-12600.00605.00570.00575.00370200215484400
2017-01-11624.00634.00593.00599.00474700290895400
2017-01-10659.00659.00605.00607.00544100342660900
2017-01-06647.00696.00646.00656.00865800578071300
2017-01-05618.00695.00611.00677.001145300746790100
2017-01-04580.00625.00580.00608.00603600365409100
2016-12-30562.00635.00545.00599.001402100824334200
2016-12-29617.00624.00582.00582.00595300356446800
2016-12-28612.00628.00593.00627.00460200282321700
2016-12-27610.00641.00607.00614.00548600339845500
2016-12-26631.00631.00593.00623.00429600263555200
2016-12-22631.00635.00600.00621.00557900342868000
2016-12-21650.00707.00620.00650.001012100671304300
2016-12-20675.00689.00630.00643.001022600669365900
2016-12-19701.00763.00686.00698.0015536001112657900
2016-12-16625.00734.00618.00708.0016960001175713700
2016-12-15630.00665.00594.00635.001517100949194800
2016-12-14540.00639.00540.00639.0026813001648131100
2016-12-13550.00555.00532.00539.00322900174653400
2016-12-12553.00568.00540.00540.00542200298792500
2016-12-09505.00535.00502.00533.00463900240776000
2016-12-08509.00522.00498.00510.00387900196544800
2016-12-07531.00540.00495.00500.00905800459877200
2016-12-06526.00581.00520.00530.0022219001226432300
2016-12-05518.00533.00495.00513.00868100447864800
2016-12-02515.00543.00499.00517.0019212001003096800
2016-12-01628.00629.00515.00515.0021834001236469800
2016-11-30620.00659.00558.00608.0046404002798556800
2016-11-29640.00640.00632.00640.00716600458568600
2016-11-28500.00540.00483.00540.0025570001334868800
2016-11-25484.00490.00415.00460.002086300939778500
2016-11-24512.00548.00469.00492.0031324001620085200
2016-11-22467.00535.00463.00503.0058027002936978300
2016-11-21421.00493.00411.00475.0052622002382470600
2016-11-18368.00425.00367.00413.0055208002238787600
2016-11-17360.00370.00351.00360.00502400179852600
2016-11-16353.00385.00350.00360.001278100468697900
2016-11-15366.00381.00349.00360.001385700504483500
2016-11-14367.00381.00332.00380.0035800001272524000
2016-11-11283.00367.00282.00367.001488300495860100
2016-11-10275.00292.00275.00287.0014410040671200
2016-11-09280.00284.00258.00265.0019690053239600
2016-11-08288.00293.00280.00281.008570024296100
2016-11-07276.00291.00276.00285.009060025743500
2016-11-04284.00292.00275.00280.0024770069579400
2016-11-02309.00309.00290.00292.0027640082428400
2016-11-01311.00315.00308.00311.009130028427300
2016-10-31317.00321.00314.00319.006460020510600
2016-10-28312.00317.00310.00313.0012250038341600
2016-10-27329.00330.00312.00314.00356100114197300
2016-10-26306.00321.00305.00313.0018640058213200
2016-10-25314.00314.00307.00308.0011910036914600
2016-10-24319.00323.00310.00316.0017530055462700
2016-10-21320.00324.00319.00319.008340026699800
2016-10-20322.00325.00319.00322.006050019512300
2016-10-19318.00323.00318.00321.006870021976100
2016-10-18323.00325.00318.00320.0015940051282900
2016-10-17329.00337.00322.00330.0016920055623700
2016-10-14332.00352.00321.00327.001122000378606600
2016-10-13322.00328.00319.00321.0014710047511100
2016-10-12320.00322.00317.00319.006660021294300
2016-10-11318.00325.00313.00321.0020060063909300
2016-10-07323.00323.00315.00318.0014060044754300
2016-10-06325.00331.00319.00325.0022420072857100
2016-10-05318.00324.00313.00318.0026030082625500
2016-10-04334.00336.00319.00320.00549900179496000
2016-10-03328.00371.00322.00350.001710900599583800
2016-09-30325.00328.00316.00321.0015530049714300
2016-09-29326.00345.00321.00324.00329700108692500
2016-09-28338.00339.00311.00328.00484300156959400
2016-09-27336.00345.00336.00340.0022070075004100
2016-09-26348.00368.00341.00352.00537100191136300
2016-09-23340.00351.00337.00340.00353000120506500
2016-09-21341.00350.00335.00343.00304900103885900
2016-09-20354.00359.00337.00342.00561400194462500
2016-09-16366.00375.00362.00367.00332000122443000
2016-09-15391.00403.00360.00366.00948100357788100
2016-09-14426.00430.00395.00411.001589400654972500
2016-09-13443.00452.00424.00445.001105300485394900
2016-09-12425.00447.00422.00446.001200700523988800
2016-09-09419.00433.00415.00433.001089600461023500
2016-09-08410.00414.00402.00409.00589500240616400
2016-09-07402.00415.00398.00406.00723100292164500
2016-09-06399.00417.00392.00410.0028511001151415700
2016-09-05372.00383.00371.00380.00563600212730000
2016-09-02386.00390.00367.00370.001129200427298800
2016-09-01408.00454.00390.00394.0067557002874416900
2016-08-31390.00409.00373.00376.001371700534898700
2016-08-30364.00420.00363.00393.0031719001258271900
2016-08-29361.00367.00353.00364.00347400125299700
2016-08-26380.00393.00356.00356.001627800609701200
2016-08-25348.00367.00343.00366.00685400242935100
2016-08-24351.00362.00340.00359.001100300384865100
2016-08-23370.00400.00357.00363.0026655001007284900
2016-08-22373.00388.00351.00363.001256300455235000
2016-08-19394.00411.00355.00381.0029158001112042500
2016-08-18522.00532.00402.00402.0057886002626296000
2016-08-17454.00502.00451.00502.0059407002913750200
2016-08-16562.00584.00422.00422.00103006004968994600
2016-08-15434.00522.00427.00522.0065522003282052800
2016-08-12450.00451.00421.00442.0049053002183066400

   ※ 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