[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 
2016-12-023235.003235.003090.003125.0038800122293000
2016-12-013325.003400.003195.003240.0081800267442500
2016-11-303160.003380.003160.003355.0081800269115000
2016-11-293075.003300.003070.003150.0080400256765000
2016-11-283080.003110.002998.003085.0049400150923000
2016-11-253155.003155.002993.003010.0054600166311400
2016-11-243185.003260.003140.003160.0044600142281000
2016-11-222986.003190.002982.003180.0061000189126000
2016-11-212901.003050.002886.003035.0063700188971500
2016-11-182954.002955.002908.002924.0048300142312600
2016-11-172951.002986.002901.002923.0045000132326800
2016-11-162880.003000.002852.002990.0069500205083600
2016-11-152751.002889.002730.002861.0065200183352700
2016-11-142660.002726.002638.002714.0060800162801700
2016-11-112730.002736.002625.002637.0067900181790200
2016-11-102667.002737.002616.002730.0067300180173000
2016-11-092605.002625.002415.002554.00126900317584800
2016-11-082608.002649.002560.002570.00109200284486600
2016-11-072800.002807.002511.002599.00240200633226700
2016-11-043050.003160.003015.003110.0039100121068000
2016-11-023190.003200.003000.003060.0084200259500000
2016-11-013340.003340.003195.003220.003020097829500
2016-10-313200.003390.003200.003350.0045400151214000
2016-10-283200.003235.003170.003190.003040097460500
2016-10-273215.003215.003155.003195.0031700101258500
2016-10-263265.003365.003185.003235.0045000146943500
2016-10-253350.003350.003230.003265.0043800143448500
2016-10-243330.003400.003295.003325.002490083212000
2016-10-213520.003525.003260.003315.00101000341228500
2016-10-203530.003580.003490.003520.0050600179075500
2016-10-193500.003550.003455.003525.0055800196020500
2016-10-183510.003530.003435.003480.0045300157769500
2016-10-173495.003500.003400.003490.0055600192328500
2016-10-143335.003500.003305.003495.00102200351981500
2016-10-133300.003355.003255.003340.0056400187107000
2016-10-123260.003330.003215.003280.0057500188731000
2016-10-113220.003315.003115.003295.0069500226161500
2016-10-073100.003120.003070.003080.0054000166734000
2016-10-063230.003270.003075.003095.0075500236658500
2016-10-053140.003280.003125.003230.00121400390546000
2016-10-042919.003075.002894.003050.00140100416889100
2016-10-032740.002819.002733.002819.0047000130491700
2016-09-302800.002800.002708.002708.003460095192600
2016-09-292822.002860.002751.002787.0073000204389200
2016-09-282698.002819.002668.002812.0050600140338000
2016-09-272700.002721.002621.002677.003130084013100
2016-09-262535.002728.002524.002705.0079000207644500
2016-09-232478.002540.002478.002501.0059900150152100
2016-09-212431.002479.002407.002437.0099200241417100
2016-09-202580.002581.002500.002519.003200081159400
2016-09-162493.002580.002491.002578.003560090218000
2016-09-152594.002594.002480.002484.0070400177139500
2016-09-142642.002670.002610.002610.003630095145900
2016-09-132677.002699.002657.002659.002010053633000
2016-09-122797.002797.002661.002669.0041500111623000
2016-09-092662.002779.002661.002767.0037800103051800
2016-09-082683.002699.002662.002667.0044400118692800
2016-09-072680.002694.002660.002685.002670071405100
2016-09-062695.002749.002689.002702.001820049196100
2016-09-052787.002796.002705.002714.002320063593800
2016-09-022767.002830.002761.002787.001960054399700
2016-09-012903.002903.002805.002837.0088400250885500
2016-08-312910.002910.002829.002899.001750050323400
2016-08-302870.002917.002865.002892.00480013843200
2016-08-292919.002919.002870.002870.00810023319200
2016-08-262954.002954.002870.002875.00720020862600
2016-08-252870.002956.002870.002906.001220035598500
2016-08-242886.002949.002865.002908.001310038036400
2016-08-232904.002975.002899.002936.001440042438900
2016-08-222823.002900.002823.002856.0049600140777500
2016-08-192900.002928.002774.002813.001460041535800
2016-08-182910.002979.002800.002816.002570073571700
2016-08-173010.003050.002866.002866.0038800114236500
2016-08-162900.003060.002888.002994.0060300178508500
2016-08-152710.002888.002701.002886.0073700207448200
2016-08-122668.002724.002668.002709.001670044928700
2016-08-102695.002788.002682.002683.0040000108773500
2016-08-092707.002751.002673.002705.001980053556600
2016-08-082769.002796.002655.002757.0047600130126100
2016-08-052721.002862.002630.002697.0078700215057600
2016-08-042726.002770.002630.002671.0044500119259300
2016-08-032847.002900.002725.002731.0059700165847400
2016-08-022875.002980.002845.002910.0049700144159300
2016-08-012955.002975.002885.002887.0060800177858900
2016-07-293000.003085.002847.003075.00126800372384500
2016-07-283155.003250.003120.003150.002170068885500
2016-07-273210.003270.003145.003150.002700086111000
2016-07-263225.003295.003105.003145.0045000142380500
2016-07-253235.003360.003205.003350.0039500130884500
2016-07-223200.003245.003160.003165.001690053888000
2016-07-213270.003305.003185.003215.002200070990000
2016-07-203235.003260.003145.003260.0031500101415000
2016-07-193170.003260.003155.003175.002700086282000
2016-07-153300.003305.003145.003195.0051300164582500
2016-07-143205.003375.003205.003345.0034400113886000
2016-07-133270.003315.003195.003265.002110068552500
2016-07-123295.003390.003215.003240.0031400103520500
2016-07-113200.003290.003195.003250.002440079256000
2016-07-083245.003285.003075.003155.0050000158467000
2016-07-073400.003435.003250.003295.0038500128279500
2016-07-063390.003430.003245.003395.0049900167433500
2016-07-053580.003580.003380.003455.00106000370619000
2016-07-043200.003330.003180.003320.0036500119833000
2016-07-013240.003265.003130.003130.002480078798000
2016-06-303210.003345.003165.003230.0052500171099500
2016-06-293185.003250.003085.003240.0090900289739500
2016-06-282685.003145.002685.003070.00142700422906300
2016-06-272638.002775.002596.002730.0053600144018300
2016-06-242949.002956.002370.002638.00140700365371500
2016-06-232920.002980.002800.002870.0055900160337600
2016-06-222915.002978.002866.002970.0048500141791300
2016-06-212915.002999.002890.002944.003250095425800
2016-06-202780.003055.002780.003010.0061700182554700
2016-06-172791.002791.002662.002758.0083800230434300
2016-06-162902.002960.002641.002641.00124300339394500
2016-06-152834.003010.002732.002922.0098000283686300
2016-06-143105.003120.002882.002882.00124200370391600
2016-06-133220.003250.003140.003140.0052800167479500
2016-06-103370.003370.003285.003285.002270075114500
2016-06-093230.003415.003230.003310.0052200174486500
2016-06-083300.003370.003235.003250.0039300129249500
2016-06-073260.003320.003150.003280.0068000218825500
2016-06-063360.003385.003215.003240.0036900120805000
2016-06-033260.003405.003220.003375.0042500140882000
2016-06-023415.003480.003160.003220.00109300361034500
2016-06-013545.003555.003395.003510.00115000399797500
2016-05-313430.003590.003350.003580.00172600604078500
2016-05-303120.003335.003050.003335.0098300317933500
2016-05-273020.003185.003020.003110.0069900218836500
2016-05-263065.003150.003000.003020.0065100198091000
2016-05-253150.003180.003100.003105.0036400114231500
2016-05-243300.003305.003100.003100.0060700191099000
2016-05-233220.003315.003165.003275.0067700220215500
2016-05-203305.003365.003180.003220.0060300194844500
2016-05-193470.003530.003295.003305.0084900292337000
2016-05-183295.003510.003260.003425.00189400643242000
2016-05-173140.003390.003140.003330.0062400206658000
2016-05-163200.003330.003140.003210.0098300318562000
2016-05-133100.003310.002998.003280.00133600419508400
2016-05-123315.003440.003120.003195.0089800290316500
2016-05-113385.003560.003325.003405.0071600245652500
2016-05-103330.003405.003195.003365.00141900468558500
2016-05-093355.003425.002971.003330.005464001747468400
2016-05-063750.003765.003415.003595.00176700629080500
2016-05-023480.003715.003480.003680.00124100449565000
2016-04-283655.003720.003400.003620.00194800701245000
2016-04-273530.003680.003450.003630.00219600781321000
2016-04-263435.003575.003425.003505.005133001784781500
2016-04-253970.003970.003690.003705.00147700559654000
2016-04-224150.004150.003925.003970.00191500770521500
2016-04-214085.004310.004050.004150.00222600922548000
2016-04-203950.004070.003770.003990.00250600981770500
2016-04-193520.003670.003405.003670.00206800730351500
2016-04-183410.003575.003360.003495.0087700305905500
2016-04-153405.003560.003400.003435.0076400265999500
2016-04-143565.003580.003420.003470.0083500291777500
2016-04-133575.003640.003520.003535.0092600329431000
2016-04-123750.003750.003460.003575.00164900592622000
2016-04-113355.003560.003170.003540.003170001075395000
2016-04-083050.003380.003050.003345.00110800363335500
2016-04-073275.003450.003100.003120.00134900441258500
2016-04-062999.003255.002984.003240.0095200299551600
2016-04-053305.003365.002852.003095.00130700401682800
2016-04-043090.003295.003030.003270.00129500412600000
2016-04-013240.003480.003105.003195.00146000469477000
2016-03-313485.003645.003330.003380.00170400588273000
2016-03-303195.003545.003195.003415.003137001074070000
2016-03-292916.003250.002876.003175.00311800960344500
2016-03-282980.002991.002773.002822.00149400432743000
2016-03-252720.002836.002712.002799.00137200382108100
2016-03-242676.002720.002620.002640.00102200273251300
2016-03-232770.002960.002721.002721.00191200544179800
2016-03-222775.002916.002736.002755.00232000654983500
2016-03-182669.002805.002612.002675.00145400394431200
2016-03-172670.002815.002650.002701.00131800359415600
2016-03-162604.002720.002601.002715.00136400362335500
2016-03-152450.002780.002418.002698.005129001344286100
2016-03-142300.002360.002226.002360.00235400543190600
2016-03-112068.002210.002046.002188.00164700354888900
2016-03-101905.002128.001905.002110.00192900394847900
2016-03-091881.001890.001853.001853.0054400101784700
2016-03-081991.002003.001890.001947.0069700135316300
2016-03-072040.002044.001971.001993.0066300133444800
2016-03-041916.002015.001916.002014.00107700214251900
2016-03-031920.001956.001896.001949.00116200224224800
2016-03-021890.001915.001872.001910.0078000147883000
2016-03-011820.001881.001820.001855.0099800185055700
2016-02-291760.001822.001753.001800.0087800157442600
2016-02-261749.001765.001667.001699.004350074571700
2016-02-251718.001753.001701.001732.00102100176639400
2016-02-241596.001653.001575.001650.006150099703400
2016-02-231605.001660.001598.001598.005940095923700
2016-02-221573.001614.001550.001585.00105600167414500
2016-02-191610.001624.001584.001598.0076900122954300
2016-02-181737.001737.001634.001640.00172300294137300
2016-02-171630.001708.001571.001657.00154600253549600
2016-02-161700.001740.001564.001564.00131000215902100
2016-02-151820.001850.001605.001681.00144900249535800
2016-02-121711.001750.001570.001743.0088700149457500
2016-02-101873.001889.001751.001751.005490098119100
2016-02-091877.001914.001797.001833.0065800120997600
2016-02-081861.001995.001861.001984.0062800122666600
2016-02-051855.001890.001830.001890.003810070530700
2016-02-041876.001914.001855.001900.002020038117400
2016-02-031902.001910.001830.001894.0062400117350300
2016-02-021989.001997.001950.001969.0067200132768300
2016-02-011968.002050.001900.002050.00136100270050400
2016-01-291800.001926.001765.001888.00123200227646700
2016-01-281790.001877.001790.001807.005230095529300
2016-01-271830.001830.001780.001804.003170057392000
2016-01-261741.001838.001730.001772.003840068038300
2016-01-251747.001817.001702.001801.0085800152273100
2016-01-221651.001710.001633.001691.005770096264600
2016-01-211692.001766.001597.001608.00119800201272500
2016-01-201801.001840.001694.001697.00136800239284800
2016-01-191727.001803.001697.001779.00111500193501500
2016-01-181707.001763.001670.001747.0098700169988700
2016-01-152112.002130.001781.001797.00275600532278900
2016-01-142150.002300.001961.002062.005129001084777200
2016-01-131900.002100.001871.002100.00264500522778800
2016-01-121929.001944.001800.001841.0094700177495800
2016-01-081860.001939.001838.001888.00110800209110100
2016-01-071848.001848.001790.001806.003080055816900
2016-01-061800.001850.001800.001840.004360079745400
2016-01-051770.001783.001755.001780.001530027103500
2016-01-041831.001847.001733.001770.004520081256900
2015-12-301825.001850.001820.001831.002630048256800
2015-12-291820.001843.001801.001825.001900034449200
2015-12-281797.001852.001770.001825.003670066496700
2015-12-251808.001820.001790.001802.003120056273100
2015-12-241830.001868.001785.001809.0064900117986400
2015-12-221850.001871.001808.001825.0059000108689400
2015-12-211735.001840.001714.001840.0056700100602400
2015-12-181700.001790.001700.001758.0071200123432900
2015-12-171665.001794.001655.001719.0080400137781200
2015-12-161660.001677.001630.001634.002940048640500
2015-12-151743.001743.001630.001636.003760063348900
2015-12-141720.001729.001630.001674.0071000119767000
2015-12-111687.001745.001686.001737.005370092250700
2015-12-101719.001724.001688.001690.004130070457600
2015-12-091730.001736.001699.001729.003910067390900
2015-12-081765.001791.001760.001760.002850050365200
2015-12-071762.001816.001755.001791.0058400103704000
2015-12-041761.001812.001754.001770.004280075668000
2015-12-031831.001835.001760.001812.0070600126217000
2015-12-021851.001915.001834.001845.0065800123469700
2015-12-011945.001966.001850.001878.0069400132982200
2015-11-302000.002036.001944.001944.00129800257830500
2015-11-271985.001998.001871.001888.00153800299073400
2015-11-261860.001970.001860.001946.00198600383100600

   ※ 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