[7175 JQスタンダード] 今村証券 日足 時系列データ

[7175 JQスタンダード] 今村証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-131609.001650.001599.001599.00740011973900
2017-12-121555.001610.001555.001581.00870013779300
2017-12-111524.001575.001524.001552.0064009881300
2017-12-081492.001494.001490.001494.0010001492100
2017-12-071467.001485.001467.001485.0011001622200
2017-12-061488.001499.001475.001488.0018002672900
2017-12-051506.001506.001492.001492.00500748400
2017-12-041501.001505.001491.001505.0014002099600
2017-12-011501.001501.001501.001501.00400600400
2017-11-301500.001500.001486.001491.00500746300
2017-11-291499.001523.001499.001510.0011001656000
2017-11-281521.001521.001497.001500.0027004057500
2017-11-271551.001551.001522.001523.0013002000100
2017-11-241503.001552.001503.001552.0023003506300
2017-11-221535.001538.001533.001534.0021003224500
2017-11-211540.001540.001526.001526.00500764400
2017-11-201525.001539.001525.001535.0032004901400
2017-11-171506.001542.001500.001531.0023003499700
2017-11-161500.001506.001497.001506.0020003000400
2017-11-151560.001560.001500.001500.0022003363800
2017-11-141546.001550.001520.001520.0050007699600
2017-11-131588.001682.001520.001540.001600025214500
2017-11-101523.001548.001520.001548.0016002437500
2017-11-091514.001576.001514.001520.00950014656500
2017-11-081528.001528.001510.001510.0018002725200
2017-11-071516.001534.001501.001534.0027004082600
2017-11-061539.001539.001491.001517.0020003032900
2017-11-021496.001496.001481.001486.0024003570000
2017-11-011475.001499.001475.001499.0014002076000
2017-10-311500.001500.001486.001486.0011001644800
2017-10-301459.001520.001450.001496.0053007802300
2017-10-271463.001463.001415.001448.0061008722500
2017-10-261425.001454.001425.001449.0011001572800
2017-10-251515.001515.001423.001423.00720010588800
2017-10-241618.001624.001470.001498.001090016929800
2017-10-231509.001516.001406.001516.002860042759300
2017-10-201249.001249.001217.001217.0013001617300
2017-10-191204.001204.001204.001204.00100120400
2017-10-181197.001215.001197.001200.00600722000
2017-10-171220.001220.001205.001205.00200242500
2017-10-161214.001221.001214.001220.0020002432700
2017-10-131214.001215.001214.001215.00400485900
2017-10-121195.001200.001185.001185.0011001316100
2017-10-111183.001190.001183.001185.0022002612300
2017-10-101190.001193.001181.001181.0027003210600
2017-10-061191.001192.001191.001192.00600715100
2017-10-051185.001194.001185.001194.00300357300
2017-10-041176.001194.001176.001181.00700830500
2017-10-0300
2017-10-021194.001194.001186.001186.00600713600
2017-09-291172.001172.001172.001172.00100117200
2017-09-2800
2017-09-271175.001175.001172.001172.00600704400
2017-09-261175.001175.001175.001175.00100117500
2017-09-251190.001190.001190.001190.00700833000
2017-09-221165.001176.001165.001176.00500583800
2017-09-211190.001190.001165.001165.0011001295100
2017-09-201191.001191.001142.001191.0017002001300
2017-09-191185.001185.001183.001185.0014001658500
2017-09-151161.001161.001161.001161.00300348300
2017-09-141162.001162.001162.001162.00200232400
2017-09-1300
2017-09-121151.001160.001151.001160.0012001391100
2017-09-111159.001160.001151.001151.0013001506600
2017-09-081160.001160.001136.001159.0021002423800
2017-09-071176.001176.001176.001176.00300352800
2017-09-0600
2017-09-051161.001161.001161.001161.00100116100
2017-09-041181.001181.001165.001165.00700817300
2017-09-011161.001161.001161.001161.00300348300
2017-08-311160.001188.001160.001170.0018002104400
2017-08-301173.001176.001151.001151.0013001507500
2017-08-291169.001169.001169.001169.00100116900
2017-08-2800
2017-08-251195.001195.001186.001186.009001074600
2017-08-241200.001200.001181.001195.009001068900
2017-08-231205.001206.001200.001200.0025003007300
2017-08-221216.001216.001202.001202.00300363400
2017-08-2100
2017-08-181237.001237.001237.001237.00100123700
2017-08-171177.001240.001177.001240.00800977700
2017-08-161180.001188.001180.001188.00700830500
2017-08-1500
2017-08-141202.001202.001197.001197.00300359600
2017-08-101202.001202.001202.001202.00200240400
2017-08-091201.001201.001201.001201.00300360300
2017-08-081231.001231.001231.001231.00200246200
2017-08-071230.001239.001230.001239.0010001231700
2017-08-041166.001200.001166.001198.00400476200
2017-08-031235.001236.001196.001196.0013001588800
2017-08-021166.001166.001166.001166.00100116600
2017-08-011213.001213.001158.001158.0012001404700
2017-07-311240.001240.001156.001156.0028003441600
2017-07-281226.001226.001226.001226.00100122600
2017-07-2700
2017-07-261232.001233.001226.001227.0021002585800
2017-07-251225.001225.001223.001223.0031003797100
2017-07-241211.001211.001200.001209.0014001686600
2017-07-211238.001238.001190.001190.0020002453000
2017-07-201132.001178.001132.001178.0013001497700
2017-07-191137.001137.001137.001137.00100113700
2017-07-181131.001132.001131.001132.00300339500
2017-07-141130.001130.001125.001125.00300338500
2017-07-131130.001130.001130.001130.00300339000
2017-07-1200
2017-07-111130.001130.001128.001128.0014001581800
2017-07-101130.001130.001130.001130.00100113000
2017-07-071131.001131.001131.001131.00400452400
2017-07-0600
2017-07-051125.001145.001125.001145.00300341500
2017-07-041143.001143.001140.001140.009001028400
2017-07-031123.001142.001121.001142.0018002027300
2017-06-301114.001120.001103.001120.00700779300
2017-06-291131.001131.001131.001131.00800904800
2017-06-281132.001132.001120.001130.00700787800
2017-06-271184.001184.001130.001148.0069008030200
2017-06-261122.001125.001095.001124.0028003128900
2017-06-231108.001115.001108.001112.0011001222100
2017-06-221104.001104.001104.001104.00400441600
2017-06-211102.001102.001101.001102.00400440700
2017-06-201102.001124.001102.001102.0011001224200
2017-06-191098.001115.001092.001100.0013001436900
2017-06-161090.001104.001090.001098.0020002191800
2017-06-151079.001090.001075.001090.00300324400
2017-06-141088.001088.001088.001088.00100108800
2017-06-131057.001084.001057.001084.0019002037900
2017-06-121056.001060.001056.001059.00800846200
2017-06-091051.001053.001051.001053.00800841300
2017-06-081051.001051.001041.001041.00300314300
2017-06-071040.001041.001040.001041.00200208100
2017-06-061044.001044.001043.001043.00300313000
2017-06-051049.001049.001039.001039.00400418600
2017-06-021052.001052.001049.001049.00500525100
2017-06-011037.001040.001022.001022.0020002068500
2017-05-311020.001020.001013.001013.0019001935700
2017-05-3000
2017-05-291031.001031.001021.001021.00400411300
2017-05-261030.001036.001030.001035.0012001241600
2017-05-251047.001047.001025.001026.0018001870900
2017-05-241020.001029.001020.001029.00500511400
2017-05-231029.001029.001020.001020.00200204900
2017-05-221015.001015.001015.001015.00200203000
2017-05-191000.001000.001000.001000.00100100000
2017-05-181000.001000.001000.001000.00400400000
2017-05-171001.001013.001001.001003.0014001409700
2017-05-161011.001020.001011.001020.00300304200
2017-05-151030.001030.001030.001030.00300309000
2017-05-121028.001028.001028.001028.00400411200
2017-05-111011.001028.001011.001028.00500512100
2017-05-101015.001015.001015.001015.00500507500
2017-05-091021.001021.001020.001020.0010001020800
2017-05-081001.001020.001001.001020.0015001518700
2017-05-021005.001015.001000.001015.0017001705700
2017-05-011018.001028.00985.00986.0059005903000
2017-04-281000.001010.00994.001009.0014001404700
2017-04-271001.001026.001001.001021.0014001427900
2017-04-261030.001030.00981.001030.0021002130400
2017-04-251039.001060.001031.001038.0024002500200
2017-04-241027.001045.001000.001028.0029002977300
2017-04-21981.00981.00981.00981.0010098100
2017-04-20975.00980.00975.00980.00200195500
2017-04-1900
2017-04-18960.00960.00960.00960.0010096000
2017-04-17961.00961.00950.00950.00400383200
2017-04-14970.00970.00961.00961.0018001736100
2017-04-13973.00973.00970.00970.00400388700
2017-04-12968.00972.00968.00972.00500484800
2017-04-11975.00975.00975.00975.00200195000
2017-04-10980.00985.00975.00975.0016001570300
2017-04-071000.001000.001000.001000.00100100000
2017-04-061000.001000.001000.001000.00100100000
2017-04-051021.001021.001021.001021.00200204200
2017-04-041022.001022.001022.001022.00100102200
2017-04-0300
2017-03-3100
2017-03-301054.001054.001054.001054.00100105400
2017-03-291038.001038.001023.001023.00200206100
2017-03-281058.001058.001035.001036.00600625600
2017-03-271055.001059.001031.001059.0013001367600
2017-03-241016.001034.001016.001025.0011001129600
2017-03-231028.001034.001028.001034.0012001239600
2017-03-221030.001030.001027.001028.0014001440700
2017-03-211035.001040.001033.001040.0011001138200
2017-03-171038.001038.001030.001033.00900931100
2017-03-161025.001038.001025.001038.00500514400
2017-03-151040.001040.001027.001037.0014001454100
2017-03-141028.001039.001028.001034.0014001449000
2017-03-131029.001031.001029.001031.00200206000
2017-03-101044.001047.001044.001047.00300313600
2017-03-091043.001043.001033.001042.00400415100
2017-03-081043.001043.001030.001032.0012001244800
2017-03-071025.001030.001025.001026.0027002780000
2017-03-061025.001029.001025.001026.0026002668900
2017-03-031026.001039.001026.001031.0016001649400
2017-03-021040.001040.001035.001035.00300311000
2017-03-011036.001040.001017.001025.0032003272100
2017-02-281024.001024.001010.001010.00300305500
2017-02-271068.001068.001067.001067.0012001281300
2017-02-241024.001027.001024.001027.0017001742600
2017-02-231022.001024.001022.001024.00200204600
2017-02-221017.001023.001012.001012.0020002038500
2017-02-211005.001022.001003.001015.0034003437700
2017-02-2000
2017-02-1700
2017-02-161000.001000.001000.001000.00500500000
2017-02-151001.001021.001001.001021.0016001623400
2017-02-141008.001015.001000.001015.0036003612700
2017-02-131009.001009.001008.001009.0010001008900
2017-02-101000.001009.001000.001009.0055005521600
2017-02-091000.001000.001000.001000.00600600000
2017-02-0800
2017-02-071009.001009.001009.001009.00800807200
2017-02-0600
2017-02-0300
2017-02-021020.001023.001020.001023.00400408600
2017-02-011010.001020.001000.001020.0043004346800
2017-01-311024.001033.001024.001033.00900924800
2017-01-301020.001022.001019.001022.00900918000
2017-01-271006.001020.001006.001020.00600608900
2017-01-261005.001018.001005.001018.0013001318600
2017-01-251038.001038.001002.001002.0016001642200
2017-01-241001.001002.00990.00995.0062006147200
2017-01-231002.001015.001001.001015.00600604100
2017-01-201001.001010.001000.001006.00900904000
2017-01-1900
2017-01-1800
2017-01-17988.00988.00983.00983.00300295900
2017-01-1600
2017-01-131003.001010.001000.001000.0026002602500
2017-01-121010.001010.001010.001010.0013001313000
2017-01-1100
2017-01-10986.001031.00986.001003.0011001097600
2017-01-061016.001016.001016.001016.00300304800
2017-01-051021.001021.001021.001021.00100102100
2017-01-0400
2016-12-301016.001016.001015.001015.00200203100
2016-12-291020.001026.001018.001025.0018001844400
2016-12-281030.001030.001030.001030.00500515000
2016-12-271029.001031.001014.001030.0084008641300
2016-12-261030.001030.001023.001023.0039004014700
2016-12-221055.001055.001044.001044.00400419500
2016-12-211064.001067.001056.001065.0014001489100
2016-12-201097.001099.001052.001057.0053005785600
2016-12-191066.001066.001041.001041.00800840700
2016-12-161073.001080.001073.001079.0012001293900
2016-12-151061.001076.001061.001064.0013001387400
2016-12-141060.001060.001057.001057.00200211700
2016-12-131049.001089.001034.001089.0010001057500
2016-12-121080.001094.001079.001079.0023002487600
2016-12-091055.001088.001053.001088.0057006120600

   ※ 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