[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 
2017-06-231108.001115.001108.001112.0011001222100
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
2016-12-081060.001077.001060.001065.0037003943000
2016-12-071068.001092.001024.001060.001050011218400
2016-12-06985.001048.00985.001048.0056005703200
2016-12-05994.00994.00984.00984.0012001190900
2016-12-02961.00961.00949.00949.00900856500
2016-12-01971.00980.00964.00964.0011001069800
2016-11-30942.00942.00942.00942.00300282600
2016-11-2900
2016-11-28968.00968.00968.00968.00700677600
2016-11-25968.00968.00955.00968.0023002222500
2016-11-24940.00950.00931.00950.0014001319900
2016-11-22924.00940.00924.00940.0012001120400
2016-11-21912.00924.00912.00924.0012001100900
2016-11-18898.00909.00898.00909.00600542400
2016-11-17893.00895.00893.00895.00600536100
2016-11-16867.00890.00867.00890.0015001318300
2016-11-15865.00865.00865.00865.0010086500
2016-11-14858.00867.00858.00864.00700604200
2016-11-11864.00879.00858.00858.0013001127100
2016-11-10877.00879.00877.00879.0020001757300
2016-11-0900
2016-11-0800
2016-11-07874.00875.00874.00875.00300262400
2016-11-04863.00875.00863.00875.0015001300700
2016-11-02870.00870.00867.00867.00400347700
2016-11-01870.00870.00852.00870.001000866300
2016-10-31875.00875.00871.00871.00600524200
2016-10-28855.00870.00855.00870.00200172500
2016-10-2700
2016-10-26868.00870.00868.00870.00300260800
2016-10-25884.00884.00883.00883.001100972300
2016-10-24860.00869.00860.00869.00400345400
2016-10-2100
2016-10-20855.00855.00855.00855.0010085500
2016-10-19859.00860.00859.00860.00300257900
2016-10-18847.00847.00847.00847.0010084700
2016-10-1700
2016-10-14860.00860.00860.00860.00200172000
2016-10-1300
2016-10-1200
2016-10-11860.00860.00860.00860.00200172000
2016-10-0700
2016-10-06850.00860.00850.00860.00200171000
2016-10-05842.00842.00840.00840.00200168200
2016-10-0400
2016-10-03870.00870.00843.00843.00300258300
2016-09-30841.00841.00841.00841.00200168200
2016-09-29841.00841.00841.00841.0010084100
2016-09-2800
2016-09-27858.00860.00841.00841.00500427700
2016-09-26863.00863.00860.00860.0013001121600
2016-09-23840.00843.00840.00843.001100924700
2016-09-21825.00835.00825.00835.00700580000
2016-09-20826.00845.00821.00835.0017001415200
2016-09-16822.00828.00822.00825.00500413100
2016-09-15823.00824.00822.00822.00700576100
2016-09-14832.00832.00832.00832.0010083200
2016-09-13832.00832.00832.00832.0010083200
2016-09-12829.00829.00823.00827.00800660700
2016-09-09833.00835.00830.00831.0023001912000
2016-09-08834.00837.00830.00833.0059004901600
2016-09-07836.00836.00832.00833.00600500100
2016-09-06838.00838.00837.00838.0018001508200
2016-09-05823.00840.00823.00840.0016001341900
2016-09-02837.00837.00837.00837.00700585900
2016-09-01828.00831.00828.00831.0026002160100
2016-08-31816.00830.00816.00817.00400329200
2016-08-30831.00831.00829.00830.001200995900
2016-08-29831.00831.00816.00816.001000828000
2016-08-26830.00830.00830.00830.0022001826000
2016-08-25827.00831.00814.00831.0031002557000
2016-08-2400
2016-08-23815.00820.00815.00820.00300245500
2016-08-22827.00827.00826.00826.0041003386700
2016-08-1900
2016-08-1800
2016-08-17834.00834.00834.00834.00600500400
2016-08-16829.00836.00823.00823.0013001077100
2016-08-1500
2016-08-12830.00834.00830.00834.00900750200
2016-08-10833.00833.00823.00830.00900743800
2016-08-09823.00823.00820.00821.001100903300
2016-08-08823.00823.00823.00823.00600493800
2016-08-05822.00822.00812.00812.00400327800
2016-08-04810.00830.00810.00820.001100901500
2016-08-03839.00839.00815.00820.0014001146200
2016-08-02821.00841.00821.00841.00700579900
2016-08-01838.00838.00821.00821.00500413700
2016-07-29811.00817.00811.00817.00400325600
2016-07-28809.00809.00807.00807.001100889700
2016-07-27814.00818.00813.00817.00800652100
2016-07-26829.00829.00829.00829.0010082900
2016-07-25869.00869.00869.00869.0037003215300
2016-07-22810.00814.00810.00814.00800648500
2016-07-21824.00824.00815.00820.001200981100
2016-07-20805.00805.00800.00800.00500400500
2016-07-19792.00805.00790.00797.001000794500
2016-07-15796.00800.00796.00797.001100877000
2016-07-14797.00797.00790.00796.001000793600
2016-07-13802.00802.00796.00796.0025001999400
2016-07-12795.00800.00788.00791.0025001982100
2016-07-11802.00810.00791.00810.00900722000
2016-07-08791.00792.00787.00787.0017001341900
2016-07-07796.00796.00790.00793.0035002780700
2016-07-0600
2016-07-05829.00843.00798.00813.0034002805700
2016-07-04830.00830.00814.00828.00700577300
2016-07-01845.00859.00845.00859.00200170400
2016-06-30852.00852.00825.00831.001000834100
2016-06-29879.00879.00879.00879.0036003164400
2016-06-28806.00806.00804.00804.001100885500
2016-06-27847.00847.00805.00807.0020001657300
2016-06-24855.00855.00793.00802.0044003560300
2016-06-23905.00905.00860.00862.00800706400
2016-06-22870.00870.00860.00860.00400346400
2016-06-21843.00851.00843.00850.00700593200
2016-06-20858.00858.00858.00858.0010085800

   ※ 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