[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 
2017-05-233975.004020.003940.003940.0080700321202000
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
2016-12-063070.003135.003025.003060.0033000101447500
2016-12-053140.003140.003015.003045.0079600247129500
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

   ※ 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