[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 
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
2016-08-10371.00371.00371.00371.00319600118571600
2016-08-09291.00291.00291.00291.003540010301400
2016-08-08211.00214.00211.00211.00294006205200
2016-08-05216.00216.00214.00215.001300278800
2016-08-04220.00220.00214.00215.0076001640000
2016-08-03219.00219.00216.00216.003200696900
2016-08-02218.00220.00218.00219.002500548400
2016-08-01220.00222.00220.00220.0053001167000
2016-07-29220.00223.00215.00220.0078001706900
2016-07-28221.00227.00220.00220.00111002463200
2016-07-27223.00230.00223.00225.0072001644600
2016-07-26224.00230.00222.00223.0095002147900
2016-07-25221.00236.00221.00224.00121002725800
2016-07-22223.00245.00221.00224.005440012527200
2016-07-21217.00222.00217.00219.00102002228500
2016-07-20219.00220.00218.00218.00900197000
2016-07-19221.00222.00219.00219.004300947000
2016-07-15219.00225.00218.00222.0085001895100
2016-07-14218.00222.00216.00222.003700810600
2016-07-13219.00223.00217.00218.00108002374100
2016-07-12214.00222.00211.00216.007340015955800
2016-07-11214.00220.00210.00217.00262005648300
2016-07-08214.00217.00205.00217.00109002276800
2016-07-07208.00217.00206.00208.00295006244100
2016-07-06210.00210.00204.00207.0093001934100
2016-07-05223.00223.00210.00214.00318006837200
2016-07-04218.00224.00218.00220.003100683200
2016-07-01220.00225.00220.00221.0046001016000
2016-06-30219.00222.00215.00222.00161003532500
2016-06-29214.00219.00210.00214.00194004154000
2016-06-28204.00215.00203.00215.0050001027500
2016-06-27209.00209.00202.00205.00119002444300
2016-06-24227.00227.00195.00208.00239004913500
2016-06-23223.00225.00223.00225.002900648200
2016-06-22229.00229.00222.00222.00109002447900
2016-06-21229.00229.00229.00229.0010022900
2016-06-20222.00232.00222.00229.0044001001500
2016-06-17223.00230.00223.00225.0063001436200
2016-06-16235.00235.00217.00225.00191004229500
2016-06-15223.00231.00223.00224.003500790400
2016-06-14237.00237.00225.00225.00201004619400
2016-06-13240.00242.00240.00240.0054001299500
2016-06-10246.00247.00244.00247.003200787900
2016-06-09248.00248.00245.00247.002600640000
2016-06-08248.00249.00248.00249.002700671300
2016-06-07248.00248.00248.00248.0010024800
2016-06-06242.00248.00239.00246.0043001047100
2016-06-03245.00246.00240.00242.00226005479200
2016-06-02246.00247.00245.00246.001300319500
2016-06-01246.00248.00246.00248.001700418900
2016-05-31247.00249.00246.00246.0063001554100
2016-05-30248.00248.00245.00247.003400841300
2016-05-27244.00248.00243.00248.0091002223300
2016-05-26249.00249.00245.00248.0049001208400
2016-05-25248.00252.00246.00251.00152003763800
2016-05-24253.00253.00245.00248.0071001755600
2016-05-23254.00254.00250.00253.0052001306500
2016-05-20253.00259.00249.00256.00230005815600
2016-05-19259.00264.00255.00256.0081002087200
2016-05-18260.00260.00258.00258.0082002121000
2016-05-17265.00265.00260.00260.0090002354100
2016-05-16261.00262.00260.00261.0050001304100
2016-05-13270.00270.00263.00265.0073001937800
2016-05-12268.00272.00262.00269.0099002658600
2016-05-11269.00270.00265.00267.003200858800
2016-05-10270.00270.00265.00266.0060001607900
2016-05-09261.00266.00261.00266.0057001505100
2016-05-06263.00265.00262.00264.002900762200
2016-05-02258.00262.00258.00262.0093002406700
2016-04-28261.00268.00261.00265.00161004246300
2016-04-27263.00265.00262.00264.0061001608700
2016-04-26266.00268.00261.00263.00151003991300
2016-04-25268.00270.00266.00266.0075002004300
2016-04-22266.00271.00266.00270.003600965100
2016-04-21268.00271.00266.00269.00150004031700
2016-04-20269.00270.00262.00268.00144003841100
2016-04-19272.00272.00263.00268.00189005045800
2016-04-18266.00269.00262.00267.00106002811500
2016-04-15273.00273.00270.00273.0039001060800
2016-04-14272.00274.00269.00273.00138003753100
2016-04-13272.00272.00269.00272.003300893000
2016-04-12268.00276.00267.00268.0052001409400
2016-04-11274.00274.00261.00271.003200860800
2016-04-08266.00274.00266.00272.0037001001900
2016-04-07263.00269.00261.00266.0041001090200
2016-04-06262.00263.00259.00261.0054001412500
2016-04-05268.00271.00260.00261.00255006759500
2016-04-04275.00283.00270.00274.00247006781400
2016-04-01285.00288.00274.00274.004130011539300
2016-03-31279.00281.00275.00277.00208005789700
2016-03-30278.00279.00275.00277.00135003743900
2016-03-29278.00283.00278.00280.0063001758800
2016-03-28281.00289.00278.00280.00319008999300
2016-03-25282.00282.00278.00281.00312008764500
2016-03-24280.00287.00280.00282.00267007525000
2016-03-23289.00289.00285.00287.0095002728600
2016-03-22284.00289.00284.00286.00120003442600
2016-03-18288.00289.00284.00284.0092002634000
2016-03-17291.00292.00288.00289.003000869600
2016-03-16289.00293.00288.00289.0076002197800
2016-03-15295.00297.00289.00289.00250007327200
2016-03-14294.00299.00294.00297.00156004625500
2016-03-11286.00292.00286.00292.001900550000
2016-03-10291.00291.00286.00291.0080002306200
2016-03-09292.00292.00287.00289.0054001559800
2016-03-08295.00295.00288.00292.00132003827000
2016-03-07293.00314.00288.00290.005430016149800
2016-03-04284.00290.00284.00287.0048001381100
2016-03-03287.00291.00280.00284.00120003423900
2016-03-02274.00288.00271.00283.009870027165000
2016-03-01290.00290.00279.00279.00168004725300
2016-02-29284.00292.00284.00290.00111003173500
2016-02-26283.00283.00281.00281.002900818600
2016-02-25284.00284.00275.00280.0044001226800
2016-02-24271.00278.00271.00276.0050001379700
2016-02-23283.00285.00276.00278.003300924700
2016-02-22277.00285.00273.00283.0080002219700
2016-02-19282.00282.00273.00275.0068001886900
2016-02-18274.00275.00272.00274.002000546600
2016-02-17275.00280.00268.00270.00149004082900
2016-02-16283.00287.00276.00283.00206005802500
2016-02-15262.00273.00261.00271.00174004646700
2016-02-12258.00267.00252.00267.00322008264100
2016-02-10275.00280.00251.00278.005990015678700
2016-02-09270.00277.00259.00277.005430014399600
2016-02-08272.00282.00271.00277.00147004032000
2016-02-05290.00291.00275.00282.003910011036500
2016-02-04296.00301.00290.00290.00201005921400
2016-02-03299.00303.00296.00296.0094002809800
2016-02-02308.00309.00300.00303.00193005888700
2016-02-01298.00310.00296.00308.004370013323500
2016-01-29296.00303.00294.00298.003380010056500
2016-01-28316.00316.00296.00296.006150018622300
2016-01-27305.00312.00305.00311.00211006523800
2016-01-26316.00316.00300.00305.003920011934600
2016-01-25318.00322.00306.00314.003390010555400
2016-01-22298.00311.00298.00310.003760011581800
2016-01-21298.00311.00290.00298.004180012631800
2016-01-20310.00313.00295.00306.004850014835600
2016-01-19309.00321.00299.00310.006640020795500
2016-01-18286.00310.00281.00303.005720016979300
2016-01-15312.00318.00304.00310.003350010351000
2016-01-14318.00318.00302.00310.006470019956700
2016-01-13324.00340.00318.00326.005960019592200
2016-01-12330.00346.00304.00324.0016450053923900
2016-01-08338.00347.00326.00336.009170030786600
2016-01-07331.00349.00314.00334.0016220053282900
2016-01-06340.00377.00320.00339.00504500174330400
2016-01-05283.00330.00283.00330.00443200139535400
2016-01-04285.00289.00281.00283.00178005056100
2015-12-30285.00294.00285.00287.00328009445100
2015-12-29272.00283.00272.00283.00238006658000
2015-12-28270.00275.00270.00275.0063001716800
2015-12-25264.00272.00264.00269.00355009444400
2015-12-24272.00273.00265.00269.003750010110100
2015-12-22271.00274.00271.00271.0095002584000
2015-12-21278.00278.00270.00270.00227006206200
2015-12-18280.00280.00274.00275.00156004310800
2015-12-17278.00282.00277.00277.00167004670300
2015-12-16275.00281.00274.00276.00273007530100
2015-12-15274.00277.00272.00273.00178004870800
2015-12-14275.00277.00272.00274.004170011414500
2015-12-11276.00280.00275.00278.00153004238200
2015-12-10277.00283.00273.00276.003710010256900
2015-12-09277.00285.00277.00280.00179005020800
2015-12-08281.00282.00278.00278.005750016110700
2015-12-07286.00288.00283.00285.00193005501300
2015-12-04285.00286.00283.00284.003690010499700
2015-12-03288.00289.00285.00286.00252007228000
2015-12-02287.00289.00284.00285.004900014016600
2015-12-01290.00300.00286.00288.007710022407000
2015-11-30290.00291.00286.00288.00207005991700
2015-11-27297.00298.00291.00291.004930014554400
2015-11-26298.00310.00296.00299.005310016097700

   ※ 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