[7172 東証マザーズ] ジャパンインベストメントアドバイザー 日足 時系列データ

[7172 東証マザーズ] ジャパンインベストメントアドバイザー (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-112795.002798.002758.002798.0066800185878700
2017-12-082788.002795.002730.002778.00138200383043800
2017-12-072610.002772.002610.002760.00314100859676900
2017-12-062660.002688.002600.002607.0096100253462000
2017-12-052659.002679.002585.002645.00135100355784900
2017-12-042699.002711.002657.002672.00133200358599700
2017-12-012711.002720.002670.002700.00159400429498300
2017-11-302697.002723.002655.002683.00285400767456200
2017-11-292665.002742.002641.002705.00212600576175500
2017-11-282661.002666.002594.002656.00112400296431800
2017-11-272693.002710.002641.002660.00122900329409600
2017-11-242600.002693.002587.002668.00177300470043300
2017-11-222587.002617.002567.002590.0093800243017500
2017-11-212573.002578.002521.002564.0070800179939700
2017-11-202542.002590.002534.002552.00120600308535800
2017-11-172550.002568.002503.002542.00129000326599400
2017-11-162450.002534.002441.002517.00143300358885000
2017-11-152550.002550.002434.002461.00283400705747800
2017-11-142578.002596.002521.002523.00163600417697900
2017-11-132586.002600.002535.002578.0095600246126400
2017-11-102510.002584.002503.002584.00167300423980000
2017-11-092611.002624.002512.002550.00325000832406700
2017-11-082631.002635.002594.002613.0094200246196700
2017-11-072560.002649.002560.002649.00199800521244800
2017-11-062678.002682.002552.002573.004939001280216200
2017-11-022770.002817.002689.002728.004589001267322500
2017-11-012739.002759.002700.002754.00239100654043200
2017-10-312643.002733.002630.002721.00230400620778100
2017-10-302551.002663.002530.002661.00299100777941700
2017-10-272551.002564.002510.002529.00270500684872600
2017-10-262578.002599.002545.002550.00123500316664800
2017-10-252600.002611.002568.002574.00129500335033100
2017-10-242630.002630.002556.002592.00137100353913700
2017-10-232550.002599.002526.002597.00126000322948500
2017-10-202556.002569.002533.002534.0065100165810100
2017-10-192586.002592.002537.002557.00144700371410500
2017-10-182530.002587.002520.002576.00154100393425900
2017-10-172634.002644.002551.002555.00161200417003200
2017-10-162603.002635.002591.002599.0085300222195800
2017-10-132601.002615.002585.002602.0078600204335500
2017-10-122602.002649.002602.002622.0058700154399000
2017-10-112634.002639.002601.002602.0095500249504500
2017-10-102650.002693.002628.002631.0081500216002700
2017-10-062644.002661.002586.002648.00161800424215000
2017-10-052700.002721.002642.002644.00155800415425200
2017-10-042760.002760.002699.002706.00100200272647100
2017-10-032715.002757.002682.002732.00213900583319100
2017-10-022669.002700.002631.002674.00149200399087400
2017-09-292672.002684.002625.002661.00108400287672500
2017-09-282691.002746.002673.002677.00150600407756200
2017-09-272675.002730.002673.002675.00114600309191400
2017-09-262681.002695.002560.002660.00267000702381800
2017-09-252713.002742.002680.002684.0098500266660600
2017-09-222756.002758.002658.002695.00126200339391700
2017-09-212745.002778.002724.002755.0080200220616500
2017-09-202827.002845.002751.002756.00148300412774000
2017-09-192813.002873.002799.002848.00193700548419300
2017-09-152644.002839.002644.002797.00270100741909700
2017-09-142689.002715.002637.002657.00125000332617300
2017-09-132730.002741.002672.002705.00131900357874200
2017-09-122710.002735.002658.002699.0091700246779800
2017-09-112650.002704.002623.002675.00215300574109900
2017-09-082618.002618.002540.002615.00165300426481200
2017-09-072626.002690.002561.002618.00253700659182600
2017-09-062523.002667.002522.002586.00288300747477200
2017-09-052800.002875.002521.002574.004922001304195800
2017-09-042797.002809.002715.002792.00279400775134600
2017-09-012659.002820.002631.002803.004235001165282200
2017-08-312620.002620.002566.002620.0099400258309700
2017-08-302600.002626.002535.002598.00163800421231200
2017-08-292600.002669.002535.002568.00213600552629900
2017-08-285160.005350.005160.005200.00119300623887000
2017-08-255400.005450.005220.005290.00149100793126000
2017-08-245310.005460.005240.005450.00141500762658000
2017-08-235300.005390.005230.005310.00174100923086000
2017-08-224970.005270.004965.005230.002068001063252000
2017-08-215120.005140.004965.004975.00134200676543000
2017-08-184970.005110.004960.005040.00129900654968500
2017-08-175050.005140.004985.005070.00196700995583000
2017-08-164770.005000.004770.005000.002486001220211500
2017-08-154590.004770.004580.004770.00132400621602500
2017-08-144565.004600.004505.004550.0085300388754000
2017-08-104705.004780.004600.004625.00101400474503000
2017-08-094700.004700.004555.004680.00138500640705000
2017-08-084680.004710.004625.004710.00100100467347500
2017-08-074630.004725.004600.004705.00152900713927000
2017-08-044500.004635.004460.004595.00217900995149500
2017-08-034410.004580.004405.004490.003952001773819500
2017-08-024300.004350.004275.004310.00114900496151000
2017-08-014355.004370.004245.004270.00100600432554000
2017-07-314265.004355.004205.004335.00188900806014000
2017-07-284295.004320.004260.004270.00125200535634500
2017-07-274375.004375.004290.004310.00157900684214500
2017-07-264335.004385.004305.004355.005996002601668500
2017-07-254290.004315.004275.004290.0099000425178000
2017-07-244310.004310.004265.004270.00107400460175000
2017-07-214400.004400.004315.004315.00142600620290000
2017-07-204400.004445.004400.004400.00167700740497000
2017-07-194405.004475.004380.004385.004014001772379500
2017-07-184405.004500.004380.004415.002363001045290500
2017-07-144490.004535.004385.004405.00119700530389500
2017-07-134540.004610.004490.004490.00124500567129000
2017-07-124380.004590.004375.004470.00199100897800000
2017-07-114355.004365.004315.004365.0070100304731000
2017-07-104290.004375.004290.004345.00116500504714000
2017-07-074395.004455.004280.004290.005035002187574000
2017-07-064570.004620.004505.004525.0047700217045000
2017-07-054525.004670.004485.004560.0087100398781500
2017-07-044770.004880.004445.004515.003005001397049500
2017-07-034605.004715.004560.004705.00163800760769500
2017-06-304325.004540.004310.004540.0098300435932500
2017-06-294375.004435.004325.004410.0054900240775500
2017-06-284510.004545.004320.004320.00162000715551000
2017-06-274570.004635.004425.004595.00136800621784000
2017-06-264495.004620.004480.004570.00134600611819000
2017-06-234470.004495.004335.004460.00179200797205500
2017-06-224355.004530.004305.004330.00225400994076000
2017-06-214035.004390.003990.004380.003349001413720000
2017-06-204030.004035.003970.003990.0067000268151000
2017-06-193965.004010.003940.003995.00103700413610500
2017-06-163935.003990.003900.003910.0053600210525500
2017-06-153995.004000.003890.003910.0083200327509000
2017-06-143980.004020.003960.004015.0041400165373500
2017-06-133995.004030.003940.003980.0070100279258000
2017-06-123970.004070.003925.004030.00180900722541000
2017-06-093920.003930.003855.003900.0057900225341500
2017-06-083915.003965.003875.003900.0066200259986500
2017-06-073830.003905.003815.003905.0053100205845500
2017-06-063915.003915.003815.003825.0065100250950000
2017-06-053830.003930.003815.003925.0087100338476000
2017-06-023835.003850.003775.003810.0085500325250500
2017-06-013835.003865.003795.003805.0093100356036000
2017-05-313865.003875.003800.003855.0051500197367000
2017-05-303830.003915.003770.003865.0090400347169500
2017-05-293925.003925.003815.003815.0095700367945000
2017-05-263905.003935.003830.003880.00135200524476500
2017-05-254105.004140.003915.003925.00149100594951500
2017-05-243980.004095.003960.004095.00147300591466500
2017-05-233975.004020.003940.003940.0080700321202000
2017-05-223895.003960.003885.003955.0050400197910500
2017-05-193965.003995.003840.003875.00116900455842500
2017-05-183830.003950.003830.003920.0094600368105000
2017-05-174025.004060.003925.003950.0073100290931500
2017-05-164100.004115.003960.004030.0098600397379500
2017-05-153920.004090.003880.004090.00158400636095500
2017-05-123775.003975.003715.003935.00205700788927000
2017-05-113835.003845.003680.003725.00172300643821500
2017-05-103855.003910.003790.003835.00150400579827000
2017-05-094035.004055.003790.003825.003132001214104000
2017-05-084165.004350.004015.004040.004346001812645000
2017-05-024040.004195.004030.004140.00204900846553000
2017-05-013935.004070.003915.003965.00249900990541500
2017-04-283895.003920.003830.003860.0060000231356500
2017-04-273960.003970.003875.003940.0040700159564500
2017-04-263980.004025.003920.003935.0073500291544000
2017-04-253860.003955.003825.003925.0046600181904500
2017-04-243965.003965.003805.003805.0057500221483000
2017-04-213910.003970.003840.003940.0059200231343500
2017-04-203925.003955.003885.003900.0041600162620000
2017-04-193850.003935.003845.003905.0068800267485500
2017-04-183995.004015.003860.003885.0097100381681500
2017-04-173725.003900.003720.003850.00105600404951000
2017-04-143680.003850.003660.003680.0092800348378000
2017-04-133595.003735.003565.003720.0083300303788000
2017-04-123700.003740.003500.003625.00256100925287500
2017-04-113860.003880.003755.003820.0091300347614500
2017-04-103940.004050.003840.003855.0086000337912500
2017-04-073930.003985.003730.003870.00150500584114500
2017-04-063950.004075.003755.003885.00149600581686000
2017-04-054125.004135.003925.004015.00101700404739500
2017-04-044180.004195.003865.004100.00167300676774000
2017-04-034250.004265.004155.004180.00105800444059500
2017-03-314425.004470.004320.004320.0086100377668500
2017-03-304555.004625.004380.004385.00132700596648500
2017-03-294385.004565.004355.004510.00163100726463500
2017-03-284300.004440.004285.004315.0095200413707500
2017-03-274390.004400.004270.004300.0055200238822000
2017-03-244400.004445.004315.004400.0053700235807500
2017-03-234260.004430.004230.004400.00116900506909500
2017-03-224215.004360.004165.004190.00161600684058000
2017-03-214455.004460.004340.004350.00125400552511000
2017-03-174650.004665.004310.004450.00212400945272500
2017-03-164465.004610.004430.004580.00130400589912000
2017-03-154600.004745.004445.004465.00210300959505000
2017-03-144710.004810.004600.004660.00127500600224000
2017-03-134905.004960.004635.004740.002426001163806500
2017-03-104760.004910.004725.004880.002703001301307000
2017-03-094540.004780.004470.004705.002663001241108000
2017-03-084370.004650.004335.004560.003812001722978500
2017-03-074330.004420.004130.004325.002553001092470000
2017-03-064155.004285.004005.004265.00196600817948000
2017-03-034230.004385.004030.004125.003796001605747000
2017-03-024045.004175.003940.004175.002822001149687000
2017-03-013735.003915.003715.003905.00159600602277000
2017-02-283800.003865.003735.003760.0092500349843000
2017-02-273815.003855.003785.003815.0029500112551500
2017-02-243845.003880.003815.003855.0034400132346000
2017-02-233925.003935.003830.003895.0047800185479500
2017-02-223980.003980.003910.003955.0047600187628500
2017-02-213920.003980.003890.003960.0086000338649500
2017-02-203790.003930.003765.003880.00168600654707500
2017-02-173660.003810.003655.003740.00120800453039500
2017-02-163520.003720.003515.003660.00183000668581000
2017-02-153495.003525.003400.003520.0099700346425500
2017-02-143570.003635.003405.003455.00168200585453500
2017-02-133620.003735.003555.003565.00156700573925500
2017-02-103550.003610.003465.003570.00111600396972000
2017-02-093600.003620.003330.003520.004112001424404000
2017-02-083670.003755.003605.003750.00108400399772500
2017-02-073535.003690.003535.003610.0065900239006000
2017-02-063555.003610.003510.003555.0050500179419500
2017-02-033590.003620.003475.003530.0060900215762000
2017-02-023660.003665.003530.003530.0064800232854500
2017-02-013640.003680.003520.003655.0090200325126000
2017-01-313715.003745.003610.003680.0079800293064500
2017-01-303760.003825.003750.003765.0046300175401000
2017-01-273880.003880.003740.003750.0051400194815500
2017-01-263780.003880.003765.003830.0072100276167500
2017-01-253740.003770.003705.003735.0048800182513500
2017-01-243780.003800.003690.003700.0068700256288500
2017-01-233835.003890.003750.003800.0087200331939500
2017-01-203600.003885.003565.003850.002963001103444000
2017-01-193900.003950.003820.003880.0066800259706500
2017-01-183825.003920.003720.003890.00126600484949500
2017-01-174000.004135.003890.003910.00232100930054000
2017-01-163880.003960.003775.003830.00125600485093000
2017-01-133805.003890.003740.003820.0090500345461000
2017-01-123670.003835.003660.003805.0087700328444000
2017-01-113640.003805.003635.003690.0072900270854500
2017-01-103660.003855.003625.003625.00135600502865000
2017-01-063730.003745.003605.003605.0087700320341000
2017-01-053785.003810.003730.003740.0067700254734500
2017-01-043660.003910.003650.003830.00213500808485500
2016-12-303395.003630.003335.003590.0087000306600000
2016-12-293510.003535.003370.003375.0067300231264000
2016-12-283475.003580.003460.003545.0054400191867500
2016-12-273370.003545.003365.003480.00137500474762500
2016-12-263300.003425.003290.003380.0088000294263500
2016-12-223280.003380.003235.003335.0032500107497000
2016-12-213235.003495.003235.003295.0090600304373500
2016-12-203290.003330.003185.003235.0068400221714500
2016-12-193475.003475.003270.003325.0054600183569500
2016-12-163465.003500.003335.003435.0061300209653500
2016-12-153485.003590.003435.003505.0042600149119500
2016-12-143620.003675.003485.003485.0090900325212500
2016-12-133500.003625.003440.003610.0082100291388500
2016-12-123400.003525.003335.003525.0084500291179000
2016-12-093245.003380.003210.003360.0055000181843000
2016-12-083230.003310.003190.003220.0050600163948000
2016-12-073100.003180.003035.003175.002170067510000

   ※ 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