[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 
2017-09-22725.00742.00725.00736.004310031599100
2017-09-21720.00734.00720.00729.008350060734300
2017-09-20708.00716.00706.00711.005690040456400
2017-09-19704.00707.00701.00706.004660032829200
2017-09-15701.00703.00697.00699.003820026759900
2017-09-14704.00704.00699.00700.003280023000600
2017-09-13702.00710.00697.00700.005550038971500
2017-09-12701.00705.00700.00704.001990013969500
2017-09-11700.00713.00698.00701.002450017221600
2017-09-08700.00701.00696.00697.003090021591500
2017-09-07704.00709.00703.00703.002390016851900
2017-09-06689.00701.00686.00701.004190029066400
2017-09-05713.00714.00688.00693.0012370086251700
2017-09-04723.00723.00713.00713.004950035480400
2017-09-01716.00725.00715.00724.003390024422900
2017-08-31711.00719.00703.00719.004960035384300
2017-08-30719.00719.00698.00709.00182200128426400
2017-08-29719.00722.00716.00719.005260037759800
2017-08-28722.00723.00719.00719.003550025583300
2017-08-25726.00726.00719.00722.0011940086220300
2017-08-24730.00731.00723.00726.004380031803700
2017-08-23728.00732.00727.00732.002300016760700
2017-08-22728.00732.00727.00728.002260016472200
2017-08-21734.00734.00728.00728.002820020608900
2017-08-18736.00736.00733.00736.003240023807700
2017-08-17738.00739.00735.00739.002840020930600
2017-08-16737.00745.00735.00740.002670019704000
2017-08-15739.00744.00737.00738.003390025061100
2017-08-14742.00743.00739.00739.003330024683700
2017-08-10745.00756.00745.00752.003260024468300
2017-08-09748.00749.00745.00746.002820021059000
2017-08-08750.00752.00747.00748.002590019412400
2017-08-07761.00761.00750.00753.002970022340000
2017-08-04755.00766.00754.00759.001700012870100
2017-08-03757.00758.00753.00755.001790013505400
2017-08-02755.00759.00754.00759.002000015114000
2017-08-01764.00764.00756.00756.002930022283800
2017-07-31769.00770.00764.00767.002940022540000
2017-07-28771.00772.00766.00769.006090046798800
2017-07-27770.00781.00767.00773.006810052697500
2017-07-26772.00775.00771.00775.001990015383900
2017-07-25772.00779.00770.00776.003160024432300
2017-07-24770.00774.00770.00772.001700013105600
2017-07-21772.00773.00770.00772.002140016499000
2017-07-20770.00772.00770.00771.00102007860800
2017-07-19773.00774.00769.00771.003960030531400
2017-07-18778.00778.00773.00774.001420011023600
2017-07-14774.00777.00772.00777.001860014397300
2017-07-13774.00776.00772.00774.001730013385500
2017-07-12775.00777.00774.00776.001750013561700
2017-07-11777.00782.00776.00777.003060023797200
2017-07-10780.00784.00777.00777.002340018238500
2017-07-07777.00786.00777.00785.003160024668700
2017-07-06788.00789.00784.00785.002280017940900
2017-07-05781.00789.00778.00786.003630028384300
2017-07-04790.00790.00782.00785.002540019966100
2017-07-03790.00793.00786.00786.002270017917900
2017-06-30788.00792.00786.00792.004110032431100
2017-06-29795.00795.00791.00792.001670013240100
2017-06-28787.00797.00787.00791.008510067328100
2017-06-27815.00817.00805.00812.007400059993100
2017-06-26805.00808.00805.00807.003170025559000
2017-06-23800.00809.00800.00806.007850063058100
2017-06-22796.00800.00796.00800.002530020189700
2017-06-21799.00799.00792.00795.001640013054900
2017-06-20799.00800.00795.00799.003190025456400
2017-06-19800.00800.00794.00795.002150017115300
2017-06-16789.00800.00788.00800.003400027030300
2017-06-15796.00796.00788.00791.002560020268500
2017-06-14794.00801.00792.00796.003570028402600
2017-06-13795.00795.00790.00794.0097007685000
2017-06-12790.00796.00790.00796.001650013081300
2017-06-09787.00791.00785.00789.002230017557400
2017-06-08798.00798.00789.00792.002370018762900
2017-06-07796.00801.00790.00798.005440043283300
2017-06-06795.00814.00794.00805.009510076463900
2017-06-05781.00794.00781.00793.003340026313700
2017-06-02773.00782.00771.00781.003330025873800
2017-06-01767.00775.00767.00773.003630027947900
2017-05-31767.00771.00766.00770.003620027790200
2017-05-30779.00779.00765.00767.004360033556500
2017-05-29787.00787.00779.00779.001380010787500
2017-05-26788.00792.00777.00787.001990015619400
2017-05-25796.00796.00787.00787.002260017890000
2017-05-24789.00799.00786.00797.003290026106800
2017-05-23777.00791.00775.00790.003230025330000
2017-05-22775.00778.00771.00774.001400010813200
2017-05-19770.00772.00767.00771.00123009471900
2017-05-18769.00770.00763.00770.001930014800300
2017-05-17780.00781.00778.00781.0081006309800
2017-05-16781.00782.00780.00780.0097007575100
2017-05-15788.00788.00780.00781.00117009181700
2017-05-12788.00788.00781.00784.001400010995600
2017-05-11783.00783.00778.00780.0060004681900
2017-05-10789.00789.00768.00783.003050023796000
2017-05-09774.00791.00773.00791.004630036139600
2017-05-08778.00778.00773.00774.001910014827600
2017-05-02771.00774.00770.00770.001390010733300
2017-05-01769.00775.00769.00771.00107008253000
2017-04-28770.00774.00767.00769.00114008797700
2017-04-27772.00772.00761.00770.00115008838000
2017-04-26763.00772.00761.00772.001970015072600
2017-04-25758.00763.00758.00759.002050015583900
2017-04-24753.00762.00753.00758.001360010296800
2017-04-21754.00754.00749.00750.001770013285500
2017-04-20747.00750.00742.00750.001480011061400
2017-04-19748.00748.00742.00747.00101007529400
2017-04-18744.00750.00744.00745.001860013862300
2017-04-17730.00740.00729.00736.001500010989900
2017-04-14723.00734.00722.00730.001450010536600
2017-04-13730.00732.00724.00728.002670019425500
2017-04-12746.00747.00730.00732.004170030778800
2017-04-11752.00754.00748.00749.0082006157500
2017-04-10745.00750.00745.00749.0091006808800
2017-04-07746.00752.00735.00744.0011230083011900
2017-04-06756.00766.00742.00742.003130023533600
2017-04-05767.00772.00748.00756.006480049111900
2017-04-04778.00778.00768.00768.003410026359600
2017-04-03780.00783.00778.00779.001690013182500
2017-03-31788.00788.00780.00780.002070016214100
2017-03-30790.00790.00786.00786.001820014353100
2017-03-29794.00796.00787.00791.002030016046000
2017-03-28789.00796.00789.00795.005130040557900
2017-03-27807.00807.00792.00794.004650037113700
2017-03-24791.00825.00791.00800.005550044853600
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

   ※ 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