[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 
2017-12-131543.001571.001529.001552.00171700265827900
2017-12-121530.001560.001504.001543.00198500304695000
2017-12-111464.001525.001464.001515.00226200338111000
2017-12-081445.001470.001437.001463.00174700253418900
2017-12-071430.001443.001426.001435.00203100290996200
2017-12-061434.001446.001415.001417.00518400740191000
2017-12-051436.001489.001424.001450.00640800931245300
2017-12-041493.001510.001453.001453.00262400387916200
2017-12-011567.001570.001510.001527.00196300301722500
2017-11-301597.001597.001538.001570.00113000177027600
2017-11-291567.001607.001543.001580.00155300245374700
2017-11-281536.001628.001534.001590.00509100803509500
2017-11-271570.001580.001524.001535.0070900109809900
2017-11-241511.001572.001511.001565.0093800144827300
2017-11-221465.001498.001465.001492.003690054897400
2017-11-211430.001476.001413.001465.005050072927800
2017-11-201440.001443.001414.001416.005630080394300
2017-11-171437.001445.001423.001430.00114000163066700
2017-11-161419.001446.001415.001435.005060072388000
2017-11-151466.001469.001402.001421.00133800191700100
2017-11-141541.001546.001456.001460.00251800377066600
2017-11-131578.001641.001520.001560.00273700436098600
2017-11-101511.001567.001505.001554.00110100169477100
2017-11-091599.001599.001501.001519.00145500226774300
2017-11-081541.001614.001534.001600.00118900188302500
2017-11-071531.001550.001515.001549.004610070840300
2017-11-061555.001570.001537.001548.003800058842600
2017-11-021540.001550.001517.001549.005470084108200
2017-11-011565.001573.001525.001532.0091200141133800
2017-10-311510.001545.001500.001542.0071100108534200
2017-10-301502.001510.001484.001510.0077200115803500
2017-10-271466.001511.001466.001511.0083600124723100
2017-10-261465.001471.001445.001466.002470036068000
2017-10-251466.001497.001459.001465.005900087387100
2017-10-241464.001470.001440.001452.002460035745000
2017-10-231445.001468.001440.001460.003490050636700
2017-10-201445.001448.001438.001446.003660052820500
2017-10-191441.001450.001437.001445.001820026256800
2017-10-181444.001454.001439.001442.004150059891200
2017-10-171447.001456.001430.001442.003120045098700
2017-10-161474.001474.001422.001434.0077200111389200
2017-10-131482.001485.001459.001467.004220062054500
2017-10-121478.001507.001477.001486.004310064093500
2017-10-111487.001492.001466.001484.006110090289200
2017-10-101484.001511.001483.001500.004550068211300
2017-10-061500.001510.001472.001474.0077900116021500
2017-10-051515.001518.001499.001510.005550083624800
2017-10-041519.001521.001497.001520.0073200110247600
2017-10-031546.001550.001491.001495.00112800171826900
2017-10-021504.001537.001498.001537.0082200124801200
2017-09-291459.001496.001459.001480.006710099202300
2017-09-281440.001474.001440.001461.004970072631400
2017-09-271421.001455.001421.001441.003550051142500
2017-09-261442.001442.001417.001431.003900055743600
2017-09-251446.001469.001438.001450.006340091967300
2017-09-221450.001460.001433.001455.005510079805000
2017-09-211457.001477.001448.001457.004600067201500
2017-09-201467.001467.001441.001451.005150074897100
2017-09-191462.001479.001454.001469.0083600122462700
2017-09-151390.001452.001390.001452.00137300196492700
2017-09-141416.001428.001402.001410.006950098308600
2017-09-131434.001434.001404.001418.004910069418200
2017-09-121429.001459.001406.001418.00102600146789900
2017-09-111408.001420.001389.001420.00102100143409600
2017-09-081332.001381.001332.001372.0076100103498600
2017-09-071376.001421.001330.001336.0089400122343600
2017-09-061270.001375.001270.001366.00140700187186900
2017-09-051423.001443.001323.001333.00301600411960100
2017-09-041488.001488.001425.001431.00171100247335900
2017-09-011505.001509.001478.001492.0074000110561500
2017-08-311524.001556.001486.001500.00135200204606200
2017-08-301514.001526.001502.001510.004190063354100
2017-08-291490.001510.001482.001510.004510067539700
2017-08-281519.001526.001502.001514.004370066199500
2017-08-251521.001531.001490.001507.00115800174601300
2017-08-241519.001568.001508.001528.00172100265357800
2017-08-231485.001510.001468.001493.0090800135321800
2017-08-221461.001480.001459.001463.0070300103099500
2017-08-211506.001508.001460.001466.0073400108207200
2017-08-181500.001530.001490.001501.00100800151809500
2017-08-171493.001562.001455.001537.00246100372339600
2017-08-161500.001510.001463.001487.00171600256522000
2017-08-151494.001515.001464.001480.00154200229281100
2017-08-141470.001516.001434.001494.00293500431840100
2017-08-101599.001675.001500.001588.00291000469447700
2017-08-091590.001596.001540.001572.00161200253383600
2017-08-081556.001615.001556.001596.00116600183907400
2017-08-071576.001578.001547.001551.0096900151521500
2017-08-041550.001584.001533.001550.0094800147806000
2017-08-031582.001582.001517.001550.0091800141969800
2017-08-021529.001584.001520.001565.005840091106400
2017-08-011601.001613.001511.001533.00138900215744300
2017-07-311603.001628.001581.001607.00107000171207700
2017-07-281662.001676.001600.001603.00157000255383000
2017-07-271647.001686.001644.001660.00104100173296700
2017-07-261700.001710.001661.001663.00101500170454800
2017-07-251710.001714.001671.001706.00113400191955500
2017-07-241730.001749.001636.001703.00289800494131600
2017-07-211780.001870.001748.001770.00406000734139400
2017-07-201780.001850.001770.001790.00322100583051000
2017-07-191729.001767.001716.001763.00117800205812400
2017-07-181710.001733.001683.001715.0082100140696500
2017-07-141743.001773.001693.001699.00116600200977700
2017-07-131783.001783.001683.001746.00206200357675400
2017-07-121779.001788.001745.001772.00134100237428300
2017-07-111740.001785.001725.001780.00297900525073900
2017-07-101672.001749.001655.001720.00282300481126600
2017-07-071613.001630.001592.001608.0080300129598000
2017-07-061582.001612.001574.001598.004980079400600
2017-07-051532.001596.001522.001582.0081000126850800
2017-07-041546.001581.001529.001530.005240081224300
2017-07-031536.001555.001528.001545.003110047972900
2017-06-301507.001536.001501.001528.005230079168700
2017-06-291592.001592.001531.001531.006420099669600
2017-06-281572.001597.001532.001540.005380083799600
2017-06-271527.001581.001527.001580.0066800103983800
2017-06-261540.001571.001521.001527.005080078495800
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

   ※ 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