[7177 JQスタンダード] GMOクリックホールディングス 日足 時系列データ

[7177 JQスタンダード] GMOクリックホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-23794.00794.00791.00791.002570020375400
2017-03-22790.00795.00790.00794.004610036530500
2017-03-21794.00795.00789.00792.003350026541800
2017-03-17801.00801.00796.00796.002190017489000
2017-03-16799.00801.00795.00801.003020024080900
2017-03-15802.00805.00786.00800.006850054678100
2017-03-14806.00806.00802.00803.003770030316500
2017-03-13807.00809.00805.00806.001840014846100
2017-03-10805.00808.00804.00806.002660021415700
2017-03-09807.00809.00805.00805.002790022502600
2017-03-08809.00812.00807.00808.003260026369100
2017-03-07809.00812.00809.00809.001340010856900
2017-03-06810.00811.00807.00810.001940015707400
2017-03-03811.00818.00811.00812.001900015456600
2017-03-02811.00818.00811.00815.003710030160100
2017-03-01810.00812.00806.00810.003690029857300
2017-02-28814.00818.00810.00813.001680013673000
2017-02-27821.00821.00813.00814.002480020266600
2017-02-24825.00831.00821.00821.002500020604000
2017-02-23821.00826.00821.00825.002930024111200
2017-02-22834.00837.00822.00823.003060025404100
2017-02-21826.00833.00822.00833.002510020781800
2017-02-20822.00828.00821.00826.003200026363700
2017-02-17813.00825.00813.00818.002710022166100
2017-02-16808.00822.00808.00813.006610053652000
2017-02-15808.00815.00807.00808.003290026626400
2017-02-14816.00816.00806.00808.002960024008600
2017-02-13805.00816.00805.00816.001750014176000
2017-02-10801.00808.00801.00803.002190017597800
2017-02-09804.00804.00800.00801.005510044102000
2017-02-08808.00811.00805.00805.001670013483800
2017-02-07810.00812.00803.00808.002160017435400
2017-02-06801.00831.00800.00816.004550037074100
2017-02-03800.00805.00799.00801.001990015928700
2017-02-02810.00810.00800.00800.003870031073800
2017-02-01810.00813.00803.00812.003440027775100
2017-01-31818.00819.00810.00813.003130025460100
2017-01-30830.00832.00819.00821.004370035992500
2017-01-27834.00835.00822.00825.004390036331000
2017-01-26824.00841.00821.00839.004180034830400
2017-01-25825.00829.00818.00818.003050025134000
2017-01-24830.00830.00820.00823.003040025083500
2017-01-23837.00838.00833.00834.001470012267600
2017-01-20846.00846.00836.00839.001680014119000
2017-01-19835.00855.00830.00843.003400028522100
2017-01-18825.00829.00816.00828.007530061894800
2017-01-17860.00860.00839.00840.003410028978500
2017-01-16863.00872.00860.00860.003090026700500
2017-01-13860.00865.00858.00862.001500012919600
2017-01-12869.00869.00861.00862.002430021013700
2017-01-11874.00874.00866.00870.003300028743500
2017-01-10874.00875.00869.00874.003260028417100
2017-01-06871.00876.00866.00875.002040017794300
2017-01-05879.00879.00868.00868.003180027734300
2017-01-04863.00873.00860.00873.002300019969800
2016-12-30865.00876.00863.00863.002860024805300
2016-12-29883.00883.00864.00866.004390038257700
2016-12-28888.00892.00879.00884.008870078596300
2016-12-27894.00909.00894.00909.0010170091749300
2016-12-26890.00896.00882.00893.005780051527300
2016-12-22885.00888.00878.00885.003750033118300
2016-12-21882.00893.00881.00884.005510048875900
2016-12-20883.00885.00876.00882.003310029108800
2016-12-19889.00889.00880.00882.002480021893700
2016-12-16885.00891.00881.00889.004360038661700
2016-12-15885.00890.00872.00879.003330029383200
2016-12-14883.00884.00872.00877.004060035680600
2016-12-13865.00882.00865.00873.004240037055000
2016-12-12893.00895.00870.00880.007090062699600
2016-12-09885.00894.00860.00890.009030079190500
2016-12-08898.00900.00875.00891.008210073010700
2016-12-07858.00892.00857.00891.0011000096363000
2016-12-06844.00855.00840.00851.006250053028200
2016-12-05825.00848.00825.00839.006690055930500
2016-12-02830.00834.00820.00830.003320027446700
2016-12-01831.00838.00825.00827.004970041392000
2016-11-30816.00840.00815.00825.009710080511000
2016-11-29805.00817.00804.00812.004500036508700
2016-11-28798.00808.00795.00805.005290042400700
2016-11-25800.00800.00793.00799.002410019238300
2016-11-24799.00799.00791.00792.003000023851900
2016-11-22792.00796.00789.00793.002720021535000
2016-11-21785.00803.00785.00796.005950047200200
2016-11-18785.00788.00775.00782.004950038691900
2016-11-17765.00783.00765.00781.003880030008300
2016-11-16760.00767.00757.00764.002270017308700
2016-11-15774.00774.00755.00758.002960022584600
2016-11-14751.00765.00751.00760.002620019882900
2016-11-11752.00765.00745.00745.002740020644400
2016-11-10751.00755.00747.00751.002200016507900
2016-11-09770.00770.00707.00733.004210031193600
2016-11-08752.00755.00751.00753.00114008584300
2016-11-07754.00761.00754.00756.0087006588900
2016-11-04753.00760.00748.00751.002110015857200
2016-11-02755.00770.00753.00753.001960014822800
2016-11-01779.00780.00764.00767.003190024507700
2016-10-31779.00784.00776.00782.001470011457900
2016-10-28786.00787.00769.00783.002560019956200
2016-10-27786.00789.00784.00786.002460019326100
2016-10-26781.00795.00774.00786.005380042300300
2016-10-25771.00780.00771.00780.006030046829600
2016-10-24758.00776.00757.00769.004090031351000
2016-10-21749.00765.00749.00755.003890029416700
2016-10-20740.00748.00740.00748.002010014964900
2016-10-19739.00742.00737.00739.0099007323600
2016-10-18733.00736.00733.00736.0091006687100
2016-10-17735.00741.00734.00735.0078005740700
2016-10-14740.00740.00734.00739.00111008177500
2016-10-13733.00743.00733.00740.001470010871700
2016-10-12729.00747.00729.00732.001910014068100
2016-10-11733.00743.00732.00742.002600019201100
2016-10-07732.00735.00725.00733.00128009374500
2016-10-06727.00728.00722.00726.001530011091800
2016-10-05721.00730.00720.00728.002150015583800
2016-10-04720.00724.00719.00723.00106007656600
2016-10-03715.00728.00715.00724.001700012226900
2016-09-30725.00729.00725.00725.0086006243900
2016-09-29724.00732.00720.00725.001930014019600
2016-09-28729.00729.00722.00723.0050003628200
2016-09-27728.00733.00726.00733.001590011605600
2016-09-26729.00731.00726.00731.001770012910700
2016-09-23727.00729.00719.00727.001920013930400
2016-09-21712.00721.00712.00721.0067004793500
2016-09-20708.00717.00708.00712.0084005977900
2016-09-16707.00710.00706.00708.00119008426300
2016-09-15711.00711.00702.00702.00128009048300
2016-09-14718.00718.00711.00711.0062004427100
2016-09-13716.00720.00714.00717.0081005809800
2016-09-12719.00721.00713.00717.001790012838100
2016-09-09712.00721.00712.00719.002350016803200
2016-09-08730.00730.00705.00717.003650026214600
2016-09-07719.00741.00719.00730.001940014170700
2016-09-06714.00745.00714.00734.004020029231700
2016-09-05710.00727.00710.00721.004050029076100
2016-09-02702.00707.00702.00703.0097006829300
2016-09-01702.00711.00700.00701.003900027585900
2016-08-31699.00707.00699.00700.002110014794100
2016-08-30698.00701.00696.00699.0069004816500
2016-08-29697.00700.00692.00698.002670018588000
2016-08-26699.00700.00697.00698.0093006497100
2016-08-25706.00706.00697.00699.00106007428600
2016-08-24699.00701.00698.00699.00111007761200
2016-08-23700.00707.00699.00699.001630011448100
2016-08-22702.00703.00699.00700.00110007705800
2016-08-19700.00702.00700.00701.00105007355700
2016-08-18700.00704.00699.00700.001990013943700
2016-08-17710.00710.00700.00701.003120022004000
2016-08-16709.00711.00708.00708.001650011701000
2016-08-15707.00715.00707.00711.001660011781100
2016-08-12712.00713.00707.00710.001760012506100
2016-08-10710.00715.00709.00712.001950013895600
2016-08-09708.00714.00708.00709.001910013574400
2016-08-08706.00711.00705.00707.00128009055400
2016-08-05703.00709.00702.00705.00124008734600
2016-08-04705.00712.00703.00703.002260016007100
2016-08-03700.00703.00698.00699.001610011270100
2016-08-02707.00708.00702.00703.0077005423600
2016-08-01708.00712.00682.00703.007170049534200
2016-07-29712.00714.00702.00709.001740012323900
2016-07-28711.00714.00707.00712.0084005970600
2016-07-27704.00712.00702.00706.002040014437600
2016-07-26705.00707.00702.00704.001570011058400
2016-07-25712.00712.00701.00702.001890013343000
2016-07-22709.00709.00702.00703.001590011199400
2016-07-21715.00723.00703.00709.003710026500200
2016-07-20705.00720.00702.00714.004610032828600
2016-07-19699.00700.00693.00699.00133009270800
2016-07-15699.00699.00691.00691.00129008960500
2016-07-14696.00701.00696.00696.001740012134000
2016-07-13700.00700.00692.00696.002040014203000
2016-07-12687.00698.00687.00692.003040021056400
2016-07-11680.00681.00672.00677.001910012937400
2016-07-08675.00687.00670.00672.002710018295900
2016-07-07682.00692.00676.00676.002750018775500
2016-07-06697.00697.00681.00684.002170014901100
2016-07-05698.00698.00693.00698.00123008562300
2016-07-04698.00699.00694.00694.00117008150600
2016-07-01700.00701.00693.00694.001840012811400
2016-06-30703.00703.00693.00693.001590011102700
2016-06-29707.00708.00692.00692.003170022233900
2016-06-28686.00706.00683.00699.003450023889800
2016-06-27699.00735.00696.00728.005410038618400
2016-06-24746.00746.00676.00689.009250065447300
2016-06-23726.00745.00726.00741.003060022520700
2016-06-22741.00741.00720.00726.002620019173900
2016-06-21750.00750.00736.00742.003570026512500
2016-06-20741.00749.00730.00731.004040029842200
2016-06-17700.00780.00699.00777.008320060916500
2016-06-16715.00725.00690.00694.003520024738800
2016-06-15704.00724.00703.00716.002060014683500
2016-06-14726.00728.00705.00710.004280030769800
2016-06-13740.00750.00728.00728.003410025184800
2016-06-10750.00750.00740.00741.001960014628500
2016-06-09745.00750.00741.00748.002300017171700
2016-06-08734.00742.00733.00741.001740012831400
2016-06-07730.00733.00729.00729.00111008115700
2016-06-06726.00733.00726.00728.00127009252200
2016-06-03725.00734.00725.00734.001520011055800
2016-06-02724.00730.00724.00725.00126009139000
2016-06-01738.00745.00727.00728.001570011558000
2016-05-31737.00743.00736.00743.001680012424700
2016-05-30727.00734.00724.00734.002240016301400
2016-05-27715.00724.00714.00721.002510018033100
2016-05-26721.00724.00716.00717.002180015690900
2016-05-25724.00727.00716.00725.002030014664500
2016-05-24718.00722.00714.00715.002460017650400
2016-05-23723.00723.00720.00721.001460010527600
2016-05-20725.00726.00721.00723.001580011425300
2016-05-19728.00731.00722.00727.002310016801200
2016-05-18726.00732.00718.00724.004680033949100
2016-05-17731.00732.00722.00729.001980014386300
2016-05-16740.00744.00734.00739.001710012632000
2016-05-13737.00748.00732.00747.003260024054600
2016-05-12748.00750.00737.00740.001740012917600
2016-05-11747.00757.00743.00750.002420018182800
2016-05-10740.00749.00735.00745.002570019086600
2016-05-09735.00744.00735.00740.001750012929400
2016-05-06741.00743.00726.00733.002720019984000
2016-05-02729.00747.00726.00739.003020022261400
2016-04-28747.00757.00744.00757.006400048042400
2016-04-27750.00760.00740.00755.0012420093202900
2016-04-26728.00734.00724.00734.003970028946400
2016-04-25733.00735.00727.00733.004320031639400
2016-04-22723.00728.00720.00728.002650019203100
2016-04-21726.00728.00721.00724.002950021398900
2016-04-20710.00721.00703.00721.004030028801600
2016-04-19695.00713.00694.00709.002930020607100
2016-04-18703.00704.00680.00688.004860033542800
2016-04-15708.00722.00705.00717.003890027764000
2016-04-14720.00729.00708.00716.005000036006400
2016-04-13689.00700.00684.00700.002560017703700
2016-04-12688.00688.00675.00684.002130014512500
2016-04-11685.00688.00673.00684.002150014609700
2016-04-08670.00685.00657.00681.003740024906900
2016-04-07680.00687.00676.00677.00129008779700
2016-04-06681.00689.00678.00682.001600010901000
2016-04-05710.00710.00673.00689.002780019152300
2016-04-04702.00710.00696.00710.003770026483100
2016-04-01731.00731.00705.00706.003350024002000
2016-03-31737.00737.00733.00733.0097007127000
2016-03-30737.00742.00732.00737.001570011583000
2016-03-29729.00735.00727.00731.00112008186500
2016-03-28729.00744.00729.00744.002430017812300
2016-03-25723.00729.00721.00728.001770012811900
2016-03-24730.00730.00723.00723.002310016768800
2016-03-23740.00744.00731.00738.002270016704700
2016-03-22749.00754.00738.00738.001520011317700
2016-03-18751.00751.00736.00736.002020014968700
2016-03-17758.00765.00753.00753.00121009179200
2016-03-16752.00759.00751.00751.001770013350700

   ※ 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