[7185 JQスタンダード] ヒロセ通商 日足 時系列データ

[7185 JQスタンダード] ヒロセ通商 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-221756.001769.001756.001765.001120019745700
2017-11-211754.001757.001750.001756.00590010352200
2017-11-201730.001769.001728.001756.002430042593400
2017-11-171720.001733.001720.001725.001170020189100
2017-11-161704.001729.001700.001714.002330039805300
2017-11-151749.001749.001700.001701.003700063524100
2017-11-141754.001754.001741.001752.002010035171800
2017-11-131752.001754.001745.001745.001490026072600
2017-11-101731.001758.001729.001752.002270039649000
2017-11-091752.001766.001730.001742.003570062375600
2017-11-081741.001757.001737.001757.001900033129200
2017-11-071745.001755.001741.001742.001720030022100
2017-11-061760.001769.001745.001745.003030053160700
2017-11-021760.001763.001750.001751.002140037555700
2017-11-011771.001771.001751.001768.003340058713900
2017-10-311784.001796.001751.001771.004640082365300
2017-10-301731.001778.001731.001775.005000087758400
2017-10-271726.001742.001725.001730.002450042427000
2017-10-261730.001737.001725.001728.001460025252900
2017-10-251750.001751.001730.001730.002170037775400
2017-10-241735.001747.001721.001743.002430042149800
2017-10-231698.001730.001698.001730.003100053130500
2017-10-201712.001722.001692.001694.0060400103036400
2017-10-191734.001741.001721.001723.003530061097300
2017-10-181769.001773.001733.001741.005460095356100
2017-10-171760.001785.001756.001759.003280057927700
2017-10-161790.001792.001751.001755.0058600103610100
2017-10-131810.001811.001782.001786.0060900109164600
2017-10-121838.001849.001810.001810.004310078527300
2017-10-111850.001858.001811.001817.0060900111560200
2017-10-101806.001829.001800.001829.003190057943200
2017-10-061786.001825.001786.001800.0060000108008500
2017-10-051825.001825.001786.001786.00113200204575200
2017-10-041871.001878.001818.001828.00122300225513000
2017-10-031857.001888.001856.001866.00113000211334400
2017-10-021889.001899.001855.001858.00103700193802400
2017-09-291896.001948.001886.001889.00143000271875200
2017-09-282029.002029.001895.001910.00362200702923300
2017-09-272180.002180.002081.002090.00262300554517800
2017-09-262301.002345.002301.002330.00128600298729700
2017-09-252250.002293.002250.002290.0090700206258700
2017-09-222238.002242.002230.002240.003560079579100
2017-09-212245.002248.002236.002236.004280096061600
2017-09-202236.002243.002222.002238.003410076194200
2017-09-192234.002248.002227.002230.0050200112311600
2017-09-152204.002223.002200.002222.002720060241800
2017-09-142220.002220.002200.002205.002500055227200
2017-09-132225.002231.002207.002219.002880063914400
2017-09-122220.002231.002219.002225.003480077442700
2017-09-112186.002218.002186.002209.002800061741100
2017-09-082182.002209.002179.002180.001940042484800
2017-09-072220.002236.002185.002190.002770061332900
2017-09-062090.002191.002072.002180.0062200132152000
2017-09-052273.002273.002137.002150.0096500212713000
2017-09-042275.002279.002200.002279.0070200157956200
2017-09-012238.002287.002230.002279.0068700155525900
2017-08-312160.002223.002153.002222.0058600128726300
2017-08-302214.002227.002126.002169.0080200174846000
2017-08-292227.002309.002161.002207.00145400325628400
2017-08-282149.002235.002149.002230.0088400194462900
2017-08-252074.002130.002073.002130.0057300120947200
2017-08-242037.002075.002021.002073.004750097646800
2017-08-231985.002049.001984.002037.0065500131614000
2017-08-221970.001985.001961.001982.003200063236400
2017-08-211964.001975.001960.001964.002280044817800
2017-08-181959.001968.001951.001963.002480048634500
2017-08-171960.001970.001955.001970.002860056178500
2017-08-161940.001955.001940.001954.002250043821600
2017-08-151946.001947.001925.001937.002200042654600
2017-08-141931.001947.001910.001943.003250062693100
2017-08-101955.001964.001940.001940.002560049935100
2017-08-091960.001966.001910.001931.003680071216700
2017-08-081940.001972.001940.001956.003750073288700
2017-08-071929.001939.001921.001935.002010038850900
2017-08-041910.001927.001905.001919.001410027041300
2017-08-031917.001925.001905.001907.001420027162800
2017-08-021886.001918.001886.001915.002550048528000
2017-08-011928.001928.001882.001882.004030076719000
2017-07-311924.001925.001905.001922.002610050015500
2017-07-281899.001909.001850.001905.0082000154521400
2017-07-271913.001931.001913.001930.002920056139200
2017-07-261936.001943.001911.001911.003810073572100
2017-07-251896.001936.001896.001927.005140098253600
2017-07-241875.001893.001875.001893.002930055224200
2017-07-211847.001869.001847.001865.002880053526900
2017-07-201844.001846.001839.001841.001780032795800
2017-07-191839.001840.001834.001836.001820033445400
2017-07-181826.001843.001818.001829.002560046869500
2017-07-141820.001832.001817.001819.002430044246600
2017-07-131888.001890.001818.001827.0062000114860600
2017-07-121866.001885.001860.001885.003420064089200
2017-07-111850.001864.001849.001856.003280060868000
2017-07-101825.001845.001821.001845.003540064912300
2017-07-071807.001818.001801.001818.001870033823600
2017-07-061807.001807.001795.001807.001580028490100
2017-07-051790.001808.001778.001803.002810050423200
2017-07-041800.001802.001779.001780.002450043956500
2017-07-031760.001792.001760.001792.003100055114800
2017-06-301751.001761.001743.001752.002620045877200
2017-06-291789.001796.001754.001760.003230057100700
2017-06-281809.001810.001771.001771.003260058389200
2017-06-271770.001802.001762.001801.004480080142900
2017-06-261749.001764.001747.001762.001790031389500
2017-06-231785.001785.001730.001743.004530079638700
2017-06-221780.001785.001764.001771.003230057344100
2017-06-211743.001765.001738.001762.003830067158400
2017-06-201720.001750.001720.001737.005130088958900
2017-06-191712.001717.001710.001717.001710029288800
2017-06-161709.001710.001703.001709.001330022712000
2017-06-151704.001709.001703.001706.00770013130400
2017-06-141712.001713.001702.001703.002190037363400
2017-06-131703.001713.001701.001711.001600027326700
2017-06-121699.001703.001690.001701.001830031058200
2017-06-091700.001701.001690.001693.001850031347300
2017-06-081705.001705.001693.001695.001630027666200
2017-06-071695.001703.001694.001699.001000016982500
2017-06-061700.001703.001691.001695.001470024973700
2017-06-051697.001700.001690.001690.002640044776600
2017-06-021696.001698.001686.001694.001860031457600
2017-06-011688.001698.001681.001686.001800030389600
2017-05-311705.001705.001686.001687.001820030810100
2017-05-301692.001699.001687.001699.003910066209100
2017-05-291683.001701.001680.001685.001580026677400
2017-05-261707.001707.001681.001681.002430041105900
2017-05-251679.001709.001673.001709.004310073076100
2017-05-241690.001690.001674.001674.001460024554700
2017-05-231711.001711.001668.001672.002320039138800
2017-05-221675.001688.001670.001688.002380039954200
2017-05-191651.001675.001651.001661.001570026046400
2017-05-181650.001665.001638.001660.002390039465600
2017-05-171682.001682.001650.001654.003370055982400
2017-05-161708.001716.001673.001684.004600077788600
2017-05-151710.001725.001700.001708.003870066271600
2017-05-121735.001741.001719.001737.002040035344800
2017-05-111750.001772.001723.001728.005390094217200
2017-05-101728.001750.001727.001747.0077700135117800
2017-05-091720.001735.001705.001706.0075400129563200
2017-05-081710.001718.001699.001717.004300073460600
2017-05-021685.001695.001685.001694.001860031435300
2017-05-011696.001696.001677.001678.001690028485200
2017-04-281693.001696.001679.001684.001850031223400
2017-04-271689.001711.001680.001697.002380040392300
2017-04-261655.001711.001655.001690.004760080217500
2017-04-251645.001649.001630.001649.001750028743600
2017-04-241644.001644.001625.001625.001510024659600
2017-04-211625.001634.001620.001625.001620026354900
2017-04-201629.001629.001614.001622.001170018985600
2017-04-191581.001615.001580.001612.002560040946000
2017-04-181565.001582.001550.001563.002800043895900
2017-04-171506.001553.001506.001553.002650040440800
2017-04-141515.001534.001510.001513.001780027023400
2017-04-131500.001544.001498.001540.002670040243900
2017-04-121551.001553.001507.001519.004670071511900
2017-04-111600.001600.001560.001567.002710042704700
2017-04-101591.001606.001571.001606.002310036777300
2017-04-071560.001587.001536.001564.004910076449500
2017-04-061606.001610.001553.001556.006140096672200
2017-04-051642.001642.001603.001609.001660026868500
2017-04-041695.001695.001603.001623.004580075010500
2017-04-031725.001725.001673.001694.003580060764200
2017-03-311649.001715.001640.001715.0063900108137200
2017-03-301613.001645.001609.001633.001680027360100
2017-03-291598.001614.001595.001610.002290036696000
2017-03-281610.001613.001600.001606.002380038288100
2017-03-271614.001627.001590.001594.003140050446600
2017-03-241595.001623.001594.001619.002130034276900
2017-03-231632.001640.001585.001594.005860094178900
2017-03-221647.001648.001631.001637.002120034723700
2017-03-211645.001651.001640.001650.002230036695900
2017-03-171654.001654.001634.001650.002550041848100
2017-03-161640.001677.001630.001660.003160052119700
2017-03-151670.001670.001648.001648.004410072947500
2017-03-141690.001692.001665.001670.005010084119300
2017-03-131708.001708.001684.001690.003610061107200
2017-03-101699.001700.001689.001690.001990033684400
2017-03-091695.001695.001686.001691.001590026888500
2017-03-081706.001707.001681.001689.002900049052600
2017-03-071696.001709.001694.001695.001820030906300
2017-03-061705.001705.001692.001695.002220037725100
2017-03-031699.001714.001692.001697.002270038609400
2017-03-021711.001717.001692.001698.005440092813500
2017-03-011668.001703.001665.001697.002970050025800
2017-02-281687.001698.001665.001668.005230087732500
2017-02-271695.001704.001681.001686.002070035006800
2017-02-241683.001712.001670.001691.004070068971000
2017-02-231672.001696.001658.001683.004650077705000
2017-02-221715.001723.001676.001686.00132300224273400
2017-02-211756.001756.001696.001725.00105100180385200
2017-02-201750.001781.001750.001756.003820067340200
2017-02-171720.001758.001710.001747.004740082162300
2017-02-161776.001776.001706.001739.0088600153437800
2017-02-151800.001800.001741.001778.0075500133893200
2017-02-141833.001833.001791.001800.005300095829700
2017-02-131838.001842.001816.001818.003630066301500
2017-02-101815.001830.001815.001825.001970035887700
2017-02-091827.001827.001807.001810.002980054115000
2017-02-081826.001840.001820.001833.002650048421100
2017-02-071839.001849.001827.001840.002130039164900
2017-02-061845.001854.001824.001839.003660067374000
2017-02-031835.001850.001820.001821.003220058978400
2017-02-021872.001877.001825.001825.0071900132711000
2017-02-011885.001910.001852.001872.0058700110271600
2017-01-311900.001930.001886.001890.00127600242833200
2017-01-301856.001891.001856.001877.0059300111267400
2017-01-271875.001875.001831.001845.004630085676400
2017-01-261910.001910.001877.001889.004310081280700
2017-01-251910.001915.001882.001900.004050076853900
2017-01-241881.001900.001850.001900.004760089645600
2017-01-231840.001869.001810.001865.004540083782800
2017-01-201850.001851.001800.001810.004130075493200
2017-01-191801.001833.001776.001808.005070091635200
2017-01-181756.001794.001716.001790.00133800234326800
2017-01-171860.001860.001810.001836.005030092046100
2017-01-161900.001900.001848.001862.005010093578600
2017-01-131946.001946.001863.001888.0075400142733000
2017-01-121970.001970.001879.001906.00152700292456100
2017-01-111900.001985.001898.001972.00142200277653100
2017-01-101848.001880.001830.001880.0089600166820000
2017-01-061810.001843.001810.001822.005310096819000
2017-01-051834.001845.001806.001810.0073800134797800
2017-01-041774.001808.001760.001806.0091100163066400
2016-12-301693.001750.001693.001745.0067100115925500
2016-12-291732.001744.001685.001707.0099900170745300
2016-12-281700.001764.001700.001764.0089000154818200
2016-12-271700.001723.001675.001684.00111300188731900
2016-12-261625.001710.001615.001689.00113500188587900
2016-12-221699.001700.001554.001613.00166000268863700
2016-12-211666.001736.001658.001663.00131500221426800
2016-12-201657.001722.001650.001662.00123500206521400
2016-12-191768.001784.001660.001696.00177300302799700
2016-12-161867.001873.001801.001816.00139500255487800
2016-12-151947.001994.001903.001907.00138000268528100
2016-12-141831.001930.001796.001918.00130400245749800
2016-12-131802.001834.001760.001829.00119100213538500
2016-12-121814.001871.001814.001834.0061200112312800
2016-12-091912.001920.001812.001854.00117600218791100
2016-12-081975.001975.001902.001909.0080800155554200
2016-12-071982.001988.001931.001962.0053200103665700
2016-12-061990.002011.001960.001965.0071100141195100
2016-12-051924.001990.001905.001939.0079200154190900
2016-12-021998.002030.001910.001964.00109900217787900
2016-12-012040.002098.001974.001996.00212300433578800
2016-11-302048.002066.001950.001962.00165200330393900
2016-11-291895.002019.001888.002013.00179900354359400
2016-11-281854.001970.001832.001935.00253900487729200
2016-11-251991.001996.001801.001885.00378900711782700
2016-11-242071.002160.001983.002009.00292700608138100
2016-11-222118.002150.001942.002040.00416800850972300
2016-11-212253.002520.002119.002229.008029001821731800
2016-11-182188.002315.002113.002303.005226001152131600

   ※ 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