[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 
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
2016-03-15762.00771.00761.00761.001520011640300
2016-03-14770.00779.00765.00766.003530027248100
2016-03-11777.00778.00756.00778.002190016852400
2016-03-10752.00766.00752.00766.001500011402100
2016-03-09771.00774.00750.00752.003530026796500
2016-03-08798.00798.00750.00788.005760044857600
2016-03-07763.00814.00763.00798.009470074424900
2016-03-04756.00760.00752.00754.002040015399300
2016-03-03745.00759.00742.00756.004100030761000
2016-03-02729.00744.00725.00737.005340039284600
2016-03-01714.00727.00710.00718.003760026994700
2016-02-29732.00735.00710.00714.001480010653500
2016-02-26730.00732.00707.00717.002160015559600
2016-02-25697.00728.00695.00715.004230030120700
2016-02-24699.00739.00690.00703.009120065013700
2016-02-23674.00679.00669.00670.001870012595300
2016-02-22672.00677.00665.00672.0091006115500
2016-02-19665.00680.00661.00674.001800012069200
2016-02-18678.00682.00662.00681.002090014141300
2016-02-17672.00683.00653.00653.002840018848900
2016-02-16665.00676.00661.00669.003230021533600
2016-02-15660.00670.00655.00668.004540030070100
2016-02-12647.00664.00630.00630.007400047768200
2016-02-10719.00722.00682.00689.006650046415800
2016-02-09749.00749.00711.00719.006120044541800
2016-02-08785.00785.00771.00782.004660036344300
2016-02-05754.00790.00752.00790.00132300102205600
2016-02-04716.00754.00716.00750.005820043329800
2016-02-03727.00737.00711.00730.002990021650100
2016-02-02725.00752.00725.00749.004540033706900
2016-02-01716.00739.00705.00738.006890049849200
2016-01-29665.00683.00657.00681.003980026637300
2016-01-28671.00677.00666.00666.004150027824800
2016-01-27689.00691.00678.00678.003580024545600
2016-01-26690.00692.00670.00676.006680045663800
2016-01-25675.00690.00664.00690.008630058273800
2016-01-22652.00670.00652.00662.006530043167800
2016-01-21650.00673.00635.00639.005370035047400
2016-01-20682.00685.00650.00660.004520030175400
2016-01-19659.00672.00656.00672.003400022517900
2016-01-18660.00667.00650.00662.008950058924300
2016-01-15710.00711.00681.00682.003610025156100
2016-01-14707.00710.00696.00699.002330016343200
2016-01-13710.00720.00701.00719.003090021886800
2016-01-12730.00732.00692.00700.004760033973500
2016-01-08739.00748.00736.00737.001510011182500
2016-01-07745.00749.00738.00747.002390017751800
2016-01-06760.00760.00742.00748.002720020359300
2016-01-05756.00759.00744.00759.002300017298100
2016-01-04757.00763.00753.00753.00125009468400
2015-12-30750.00757.00749.00757.002410018132500
2015-12-29742.00752.00742.00751.00121009038200
2015-12-28739.00755.00739.00746.004770035371400
2015-12-25755.00755.00748.00755.00164300123609200
2015-12-24751.00756.00750.00755.0012510094169900
2015-12-22759.00759.00751.00755.009590072500800
2015-12-21760.00762.00755.00757.005890044726000
2015-12-18764.00767.00755.00760.006190047136800
2015-12-17763.00765.00752.00760.006250047485500
2015-12-16766.00768.00752.00755.004440033658800
2015-12-15766.00768.00745.00753.004480033881000
2015-12-14769.00770.00760.00765.003630027813500
2015-12-11781.00783.00777.00780.001780013875400
2015-12-10786.00786.00770.00781.003630028328700
2015-12-09787.00794.00786.00787.001780014016400
2015-12-08797.00800.00789.00789.004500035712800
2015-12-07802.00808.00797.00799.003080024672300
2015-12-04806.00812.00797.00797.007800062653000
2015-12-03820.00823.00816.00817.003760030760900
2015-12-02824.00828.00820.00823.002600021412900
2015-12-01832.00833.00824.00824.004920040763500
2015-11-30831.00836.00827.00836.003270027201500
2015-11-27840.00840.00832.00832.001560013036400
2015-11-26835.00843.00832.00833.004830040443400

   ※ 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