[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 
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
2016-11-171900.002034.001838.002012.00355400694044200
2016-11-161780.002058.001752.001925.006370001209512900
2016-11-151715.001764.001671.001726.00200700345429700
2016-11-141630.001750.001630.001675.00226300380968500
2016-11-111610.001875.001606.001720.00554100941373500
2016-11-101470.001571.001440.001565.00320400484958000
2016-11-091450.001450.001270.001400.00239200326457400
2016-11-081447.001479.001406.001424.00158300229102800
2016-11-071386.001418.001350.001400.0091100126057300
2016-11-041350.001355.001300.001339.0091400121326400
2016-11-021429.001435.001360.001371.0098000136264400
2016-11-011398.001441.001398.001410.00110100156081800
2016-10-311320.001393.001300.001380.00175800237385600
2016-10-281445.001460.001394.001401.00120800172163900
2016-10-271453.001499.001350.001443.00321800461552100
2016-10-261370.001483.001366.001478.00312000447107600
2016-10-251399.001405.001341.001346.00154900213535700
2016-10-241302.001390.001298.001363.00223400299943600
2016-10-211276.001280.001252.001262.004090051760000
2016-10-201251.001288.001235.001275.005760072937800
2016-10-191256.001266.001216.001251.006510080980400
2016-10-181248.001272.001244.001253.005470068419000
2016-10-171251.001313.001251.001251.00103500131496700
2016-10-141270.001338.001240.001245.00227800292163400
2016-10-131237.001255.001224.001249.0089700111367200
2016-10-121206.001243.001180.001210.00136300166478800
2016-10-111195.001225.001158.001211.00153100183708300
2016-10-071161.001190.001156.001158.00115900135867200
2016-10-061110.001165.001109.001149.0093400106374600
2016-10-051107.001107.001080.001100.007150078195200
2016-10-041115.001115.001102.001107.005310058856000
2016-10-031130.001141.001108.001129.004870054949400
2016-09-301140.001143.001129.001130.006810077325600
2016-09-291130.001151.001122.001127.005840066214300
2016-09-281084.001132.001081.001122.00157900174767900
2016-09-271135.001140.001100.001114.00183100205579100
2016-09-261154.001184.001130.001149.00244100283075800
2016-09-231096.001155.001080.001134.00220200246378200
2016-09-211052.001077.001038.001066.00128400135711300
2016-09-201035.001090.001028.001056.00276300289363200
2016-09-161152.001162.001102.001117.00207700233836800
2016-09-151279.001297.001134.001160.00639800774913800
2016-09-141423.001480.001331.001365.00603200854444600
2016-09-131284.001410.001268.001400.008100001086966300
2016-09-121277.001282.001242.001254.00229200288381300
2016-09-091241.001275.001236.001270.006600083225300
2016-09-081221.001247.001221.001241.003100038225200
2016-09-071220.001261.001220.001245.006490080774000
2016-09-061207.001270.001204.001227.0091700113334700
2016-09-051295.001295.001186.001226.00125100155574200
2016-09-021290.001297.001262.001270.004700059975800
2016-09-011311.001324.001290.001290.003980051934400
2016-08-311299.001322.001275.001303.007440096679600
2016-08-301260.001316.001233.001316.0099200125787600
2016-08-291364.001379.001291.001292.00175700233468700
2016-08-261314.001348.001281.001347.00117500154799600
2016-08-251300.001330.001280.001319.0095700124980800
2016-08-241297.001339.001235.001308.00281600362118500
2016-08-231220.001270.001193.001267.00283700348945200
2016-08-221307.001330.001175.001175.008380001061121300
2016-08-191085.001128.001056.001067.005500059935100
2016-08-181108.001130.001065.001101.00112500123482300
2016-08-171097.001219.001073.001138.00312400358310500
2016-08-161151.001165.001050.001053.00275500307664900
2016-08-151099.001169.001050.001131.00782100868865500
2016-08-121069.001069.001069.001069.009300099417000
2016-08-10910.00923.00892.00919.005580050860600
2016-08-09905.00920.00905.00907.002760025181500
2016-08-08920.00936.00905.00920.0010520096733500
2016-08-05905.00909.00861.00878.003430030287700
2016-08-04909.00959.00890.00890.0010710098281100
2016-08-03866.00930.00850.00884.00170000149103500
2016-08-02960.00984.00890.00895.00831400783398500
2016-08-01855.00855.00855.00855.001190010174500
2016-07-29704.00709.00694.00705.002240015725700
2016-07-28692.00699.00686.00699.0086005947200
2016-07-27690.00694.00681.00690.00115007916400
2016-07-26680.00682.00665.00680.001800012113900
2016-07-25700.00700.00684.00684.001670011564100
2016-07-22685.00690.00680.00689.00139009537200
2016-07-21689.00690.00670.00689.002540017217900
2016-07-20680.00683.00673.00680.00137009287800
2016-07-19694.00694.00672.00680.002130014568300
2016-07-15694.00700.00679.00699.002350016144500
2016-07-14708.00718.00691.00697.00120008394600
2016-07-13736.00760.00698.00701.009240066551900
2016-07-12685.00693.00671.00676.001590010838500
2016-07-11680.00685.00675.00675.00107007274200
2016-07-08658.00670.00651.00667.002600017241700
2016-07-07643.00657.00643.00657.0075004889800
2016-07-06643.00650.00635.00646.00148009556100
2016-07-05669.00670.00653.00653.00117007747600
2016-07-04639.00674.00630.00659.001810011945600
2016-07-01636.00652.00636.00644.00107006905000
2016-06-30616.00643.00616.00643.004230026274100
2016-06-29615.00642.00615.00619.002510015563300
2016-06-28600.00625.00599.00619.001720010534200
2016-06-27619.00626.00605.00606.00135008312500
2016-06-24655.00657.00580.00600.009510057554000
2016-06-23653.00653.00641.00650.001670010809100
2016-06-22659.00662.00647.00647.00147009632100
2016-06-21647.00675.00647.00662.002720017880500
2016-06-20647.00669.00644.00646.001950012704600
2016-06-17665.00679.00645.00647.003500023016700
2016-06-16680.00696.00645.00645.008450055899100
2016-06-15706.00730.00696.00696.009330066129800
2016-06-14768.00770.00720.00751.008320061619000
2016-06-13792.00796.00765.00773.004490034992800
2016-06-10795.00795.00780.00795.002340018418500
2016-06-09800.00800.00792.00800.0066005257200
2016-06-08800.00800.00790.00800.0081006448100
2016-06-07800.00806.00791.00795.001440011483600
2016-06-06785.00800.00783.00793.00115009104400
2016-06-03790.00808.00785.00803.002220017670600
2016-06-02816.00827.00775.00800.008550068483800
2016-06-01825.00827.00816.00820.001880015431600
2016-05-31825.00837.00825.00829.00107008863100
2016-05-30826.00833.00826.00833.0076006312000
2016-05-27825.00829.00823.00825.0071005863900
2016-05-26836.00842.00821.00828.001400011627900
2016-05-25829.00850.00828.00841.003770031547900
2016-05-24825.00828.00811.00826.001610013190200
2016-05-23825.00830.00808.00826.003800031065300
2016-05-20830.00832.00821.00830.002300018978800
2016-05-19840.00842.00820.00835.003490028953900
2016-05-18876.00878.00820.00830.0010590089376200
2016-05-17869.00882.00863.00871.005840050809900
2016-05-16910.00925.00875.00877.00150900136008400
2016-05-13903.00910.00882.00894.008500076294500
2016-05-12910.00919.00905.00908.002680024386400
2016-05-11915.00923.00901.00918.004530041367100
2016-05-10929.00930.00905.00911.004470040772500
2016-05-09899.00950.00899.00915.008930082000100
2016-05-06880.00893.00873.00880.004100036252400
2016-05-02850.00878.00850.00865.004740040858800
2016-04-28901.00919.00850.00879.00147500129826200
2016-04-27866.00920.00858.00914.00209800187211700
2016-04-26929.00942.00852.00860.00364000325656200
2016-04-25856.00868.00838.00841.006310053771600
2016-04-22847.00870.00826.00860.006290053663400
2016-04-21831.00847.00828.00847.002760023066800
2016-04-20840.00840.00825.00831.004770039659000
2016-04-19841.00852.00833.00836.002990025148200
2016-04-18866.00866.00829.00834.005370045257000
2016-04-15841.00868.00840.00861.005410046091700
2016-04-14879.00885.00845.00856.007710066762300
2016-04-13878.00896.00855.00877.00163400143188700
2016-04-12845.00883.00840.00848.00181400156306600
2016-04-11830.00860.00820.00830.00128500108318400
2016-04-08799.00820.00785.00820.006040048307900
2016-04-07814.00827.00805.00813.005790047097900
2016-04-06807.00827.00795.00811.007130057568900
2016-04-05836.00847.00803.00806.0011130090949800
2016-04-04833.00848.00821.00835.006350052897300
2016-04-01857.00862.00824.00835.00165400137968300
2016-03-31850.00868.00848.00850.008520073011100
2016-03-30872.00878.00830.00840.00203300173958400
2016-03-29846.00905.00846.00883.00157700137846900
2016-03-28901.00923.00840.00862.00415200363887600
2016-03-25972.001050.00892.00911.0020283001998928000
2016-03-24900.001032.00861.001032.0010364001024384200
2016-03-23828.00887.00824.00882.00384400331745900
2016-03-22858.00866.00797.00805.00284500238218100
2016-03-18830.00979.00821.00845.0033523002976345400

   ※ 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