[7190 東証2部] マーキュリアインベストメント 日足 時系列データ

[7190 東証2部] マーキュリアインベストメント (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-231562.001570.001517.001526.0087700135051400
2017-06-221595.001595.001564.001564.004720074376600
2017-06-211583.001608.001555.001574.006120097087800
2017-06-201585.001614.001574.001584.005550088299600
2017-06-191588.001590.001493.001583.00201500311433900
2017-06-161591.001619.001591.001593.004660074633300
2017-06-151602.001610.001571.001586.00121900192899300
2017-06-141642.001685.001602.001610.00140600229267900
2017-06-131665.001666.001630.001641.00129600213018100
2017-06-121750.001750.001670.001670.00220400372800100
2017-06-091682.001770.001662.001736.00274000469972300
2017-06-081678.001706.001660.001690.00207400350759000
2017-06-071647.001660.001621.001640.00133000218173600
2017-06-061690.001694.001641.001662.00335500561996000
2017-06-051580.001643.001557.001613.00166400265122300
2017-06-021644.001646.001606.001611.00118200192063800
2017-06-011643.001660.001620.001626.00111800182671800
2017-05-311669.001728.001649.001649.00287200484402300
2017-05-301659.001667.001615.001635.00139600228450200
2017-05-291741.001741.001672.001673.00139800237575000
2017-05-261677.001789.001656.001710.00320900550632500
2017-05-251681.001689.001655.001655.0097800162801900
2017-05-241690.001700.001650.001681.00123300206246300
2017-05-231721.001743.001675.001684.00188000318984500
2017-05-221767.001792.001724.001740.00186500329285900
2017-05-191715.001759.001694.001727.00273200471776700
2017-05-181665.001715.001635.001656.00330700552047100
2017-05-171720.001795.001711.001745.00480600844035700
2017-05-161696.001716.001650.001695.00307000516767000
2017-05-151550.001680.001502.001680.008763001417317300
2017-05-121310.001624.001279.001589.0020686003151904000
2017-05-111325.001349.001321.001324.005460072631200
2017-05-101323.001374.001323.001339.005150068910500
2017-05-091375.001376.001308.001334.00140000187764800
2017-05-081400.001413.001372.001380.0099600138026600
2017-05-021422.001446.001383.001389.00122700171732600
2017-05-011480.001480.001404.001417.00115500164935800
2017-04-281522.001534.001470.001480.0087800131724000
2017-04-271474.001510.001465.001496.0098300146630300
2017-04-261402.001533.001402.001502.00275400405018900
2017-04-251320.001389.001298.001388.00111300149897600
2017-04-241353.001385.001290.001315.00136100180574500
2017-04-211290.001369.001280.001351.00176100235253400
2017-04-201250.001274.001238.001260.003890048924800
2017-04-191260.001299.001250.001253.0092000116353900
2017-04-181219.001315.001211.001280.00149000188946500
2017-04-171171.001229.001160.001196.006090072618100
2017-04-141181.001235.001181.001195.00110100132801500
2017-04-131175.001258.001160.001236.00166900201565600
2017-04-121229.001232.001135.001160.00189600221436300
2017-04-111258.001270.001225.001233.00116100144364700
2017-04-101325.001345.001289.001294.00120200157343700
2017-04-071347.001420.001289.001355.00157700213548800
2017-04-061402.001427.001321.001342.00190100257831300
2017-04-051491.001507.001385.001432.00194500281004700
2017-04-041543.001566.001489.001500.0084000127154300
2017-04-031615.001671.001560.001560.00112100179508600
2017-03-311587.001654.001575.001614.00177500287064000
2017-03-301496.001565.001496.001551.0096000148045200
2017-03-291506.001523.001487.001493.0086700129896900
2017-03-281480.001540.001480.001500.0069200104284600
2017-03-271512.001521.001492.001495.0070900106616500
2017-03-241497.001569.001491.001538.0073700113317800
2017-03-231580.001600.001512.001513.00176500273307400
2017-03-221550.001636.001522.001600.0095000149878000
2017-03-211696.001700.001600.001622.00184200303753700
2017-03-171545.001708.001470.001699.00526600837972700
2017-03-161571.001599.001570.001580.005190082193400
2017-03-151630.001650.001576.001585.00139700224010100
2017-03-141670.001760.001649.001655.00191500326628600
2017-03-131600.001676.001581.001653.00118600193377100
2017-03-101666.001666.001628.001630.005070083256100
2017-03-091650.001688.001637.001637.0082800137676900
2017-03-081592.001652.001578.001631.00101100162645800
2017-03-071660.001670.001550.001609.00202800325924500
2017-03-061671.001692.001670.001672.0067200112736200
2017-03-031725.001744.001689.001689.0097400167054300
2017-03-021706.001723.001660.001714.00151300256957100
2017-03-011666.001690.001642.001671.00138300230080300
2017-02-281662.001710.001657.001682.00219800368019200
2017-02-271746.001766.001680.001702.00309700532261400
2017-02-241900.001901.001803.001826.00171400319189200
2017-02-231861.001910.001810.001882.00275000511149000
2017-02-221807.001889.001800.001880.00270200498604300
2017-02-211765.001810.001739.001801.00234300416566400
2017-02-201715.001813.001713.001731.00233900410569300
2017-02-171652.001780.001604.001740.00586600973203400
2017-02-161890.001905.001700.001732.006553001156586000
2017-02-151805.002000.001770.001900.00428700805148200
2017-02-142100.002210.001770.001869.008488001685764200
2017-02-132114.002141.002058.002109.00141500298077700
2017-02-102067.002149.002050.002112.00141400296159700
2017-02-092200.002215.002056.002088.00229600487790800
2017-02-082080.002169.002071.002165.00211500450611100
2017-02-071996.002072.001994.002065.00143300291821900
2017-02-062070.002075.001986.002007.00132900268932800
2017-02-031984.002064.001984.002030.00218000441050700
2017-02-022122.002140.001953.001982.00447900899363400
2017-02-012210.002259.002085.002110.00382900830664700
2017-01-312150.002196.002051.002187.00404800862098700
2017-01-302016.002235.002009.002199.006408001371652300
2017-01-271967.002060.001930.002009.006087001215899800
2017-01-261900.001930.001820.001925.00340600639934700
2017-01-251900.001968.001870.001875.00420000802424700
2017-01-241734.001845.001728.001833.00317200570514700
2017-01-231700.001789.001682.001730.00178800310852900
2017-01-201629.001798.001580.001761.00259200441908400
2017-01-191705.001717.001629.001629.00163700271699600
2017-01-181720.001727.001671.001695.00151500257178600
2017-01-171764.001775.001694.001741.00157300271989000
2017-01-161762.001809.001670.001728.00417200732111900
2017-01-131600.001785.001600.001722.005860001003877800
2017-01-121555.001600.001541.001585.00124500195061900
2017-01-111562.001620.001535.001580.00207500326108500
2017-01-101532.001640.001510.001600.00362700572367000
2017-01-061639.001641.001505.001572.00584900918827000
2017-01-051780.001785.001639.001656.006295001062527500
2017-01-041869.001981.001744.001806.007904001481283500
2016-12-301633.001990.001606.001869.0012364002298359500
2016-12-291730.001744.001602.001669.006593001098575600
2016-12-281370.001685.001360.001650.009635001512966400
2016-12-274380.004380.003995.004200.00155300655745500
2016-12-264190.004500.004120.004270.002838001223439000
2016-12-223685.004070.003665.004050.002841001125185000
2016-12-214000.004000.003690.003700.00172500657797500
2016-12-204130.004225.003870.004010.003522001419672000
2016-12-193650.004070.003645.004070.005523002133105000
2016-12-163370.003535.003250.003370.00186000629615500
2016-12-153170.003395.003125.003395.00208900680215500
2016-12-143040.003095.003000.003090.0065700200365000
2016-12-133010.003060.002965.002998.0049700148937300
2016-12-123070.003215.002967.003045.00177800545605500
2016-12-092854.002960.002854.002954.0081700237854200
2016-12-082919.002970.002851.002862.0061200177459100
2016-12-072795.002959.002792.002850.0098900283312700
2016-12-062830.002848.002761.002785.0061400171260900
2016-12-052803.002830.002751.002781.0072000200404000
2016-12-022921.002950.002770.002891.0086000246805100
2016-12-012748.002970.002701.002939.00255200727259000
2016-11-302900.003055.002654.002744.00326300921328300
2016-11-293025.003065.002835.002932.004573001346663400
2016-11-283420.003480.003220.003235.00262100875997500
2016-11-253560.003650.003210.003425.005851001998142000
2016-11-243150.003780.003110.003490.0012047004191374000
2016-11-222766.003135.002765.003080.006345001892327300
2016-11-212758.002969.002640.002795.008247002331516700
2016-11-182320.002772.002231.002720.008486002145539600
2016-11-172403.002646.002191.002272.0012563003058447500
2016-11-161957.002324.001938.002324.005835001256310800
2016-11-151980.001980.001892.001924.00147300282928300
2016-11-142069.002080.001936.001968.00254100508334800
2016-11-111851.002100.001796.001980.005637001123828200
2016-11-101765.001850.001725.001829.00139300249664900
2016-11-091711.001796.001596.001645.00156600261589800
2016-11-081689.001750.001612.001672.0082300136928800
2016-11-071750.001762.001650.001663.00150000252141000
2016-11-041770.001829.001738.001741.0099700176165600
2016-11-021870.001885.001760.001809.00151900273251700
2016-11-011941.001987.001806.001866.00291400558352500
2016-10-312022.002080.001870.001901.005312001058388100
2016-10-281751.001950.001730.001950.007345001358280300
2016-10-271710.001727.001660.001692.0090400152419200
2016-10-261636.001778.001602.001724.00308400526829600
2016-10-251697.001818.001580.001621.00522600887427200
2016-10-241518.001828.001518.001712.00465800762370700
2016-10-211500.001534.001485.001501.00116100175184000
2016-10-201505.001526.001460.001496.0087100129085200
2016-10-191550.001637.001453.001487.00606900938880700
2016-10-181420.001539.001396.001530.00451600662238800
2016-10-171390.001539.001362.001395.007631001092549600

   ※ 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