[7826 JQスタンダード] フルヤ金属 日足 時系列データ

[7826 JQスタンダード] フルヤ金属 (その他製品)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-224735.004845.004735.004815.001360064969000
2017-11-214670.004730.004665.004730.00470022126500
2017-11-204680.004730.004565.004675.00710033197000
2017-11-174580.004720.004555.004680.002080096691500
2017-11-164355.004475.004350.004465.001570069490500
2017-11-154515.004575.004350.004395.0032300143056500
2017-11-144710.004785.004515.004560.0037300172451500
2017-11-134785.004800.004700.004740.001500071156000
2017-11-104995.005000.004680.004805.0029200141854000
2017-11-095000.005150.004855.004980.0093200464235500
2017-11-084530.004810.004410.004810.00126000586825500
2017-11-074155.004165.004090.004110.001960080761000
2017-11-064430.004430.004145.004215.002190093680500
2017-11-024215.004435.004215.004360.0029100126111000
2017-11-014150.004240.004130.004240.001690070773500
2017-10-314085.004120.004070.004120.00650026673000
2017-10-304085.004120.004075.004085.00610024945500
2017-10-274120.004140.004065.004085.00790032313500
2017-10-264070.004115.004050.004115.00660026994500
2017-10-254070.004100.003990.004050.00970039283500
2017-10-244090.004155.004085.004110.00760031257000
2017-10-234085.004245.004080.004160.001750073014500
2017-10-204060.004130.004035.004040.001080043876000
2017-10-194100.004145.004010.004120.001080044125000
2017-10-184215.004220.004060.004100.001730071564500
2017-10-174000.004150.004000.004145.002200089452000
2017-10-164165.004165.003915.003915.0040200160418500
2017-10-134245.004245.004060.004200.001860077417500
2017-10-124330.004370.004265.004265.001810078284000
2017-10-114230.004350.004230.004285.0024900106435000
2017-10-104115.004260.004105.004245.001810076016500
2017-10-064065.004150.004065.004110.001490061206000
2017-10-054060.004120.003870.004070.0060700243135000
2017-10-044310.004360.004060.004125.0039500165917500
2017-10-034155.004465.004150.004265.0054400235098500
2017-10-024075.004230.004045.004180.0028100116034000
2017-09-293940.004075.003940.003995.0027700110922000
2017-09-283785.003925.003770.003920.0031800121886000
2017-09-273725.003800.003725.003750.001620060833000
2017-09-263695.003730.003680.003695.001910070628000
2017-09-253665.003730.003665.003695.001070039551500
2017-09-223770.003785.003650.003720.0029200108991500
2017-09-213655.003760.003610.003760.0028700106268500
2017-09-203615.003630.003515.003630.001780063697500
2017-09-193655.003685.003590.003610.001470053404500
2017-09-153645.003695.003620.003650.001290047133500
2017-09-143545.003715.003545.003660.0035900130797000
2017-09-133540.003580.003420.003530.0043300153145000
2017-09-123550.003620.003520.003540.0032000114097500
2017-09-113490.003590.003490.003510.001870066268500
2017-09-083415.003485.003415.003450.002480085660000
2017-09-073445.003470.003385.003400.002040070058500
2017-09-063165.003485.003150.003395.0037500125247000
2017-09-053450.003500.003250.003375.0051700174447500
2017-09-043550.003555.003415.003510.0067500237155000
2017-09-013410.003485.003380.003480.0054900188412000
2017-08-313230.003370.003225.003370.0044000145694000
2017-08-303230.003230.003175.003220.002390076972500
2017-08-293130.003230.003085.003230.002830090199000
2017-08-283170.003230.003095.003130.0038800121799000
2017-08-253215.003315.003195.003240.003050099327500
2017-08-243100.003295.003065.003235.0048800156601000
2017-08-233190.003240.003130.003160.0039300125206000
2017-08-223120.003195.003035.003155.0067400211244000
2017-08-213000.003125.002990.003110.0090500276660600
2017-08-182830.002980.002815.002940.0056100163434600
2017-08-172770.002899.002751.002880.0049000140003100
2017-08-162711.002752.002711.002722.00800021859200
2017-08-152772.002794.002707.002711.002010055109000
2017-08-142600.002771.002597.002754.0040900109411800
2017-08-102765.002765.002701.002701.001360037033000
2017-08-092855.002855.002700.002764.0042900118465800
2017-08-082894.002920.002780.002821.0081100230438100
2017-08-072902.002902.002680.002839.0069400195424400
2017-08-042839.002914.002839.002893.0044900129443000
2017-08-032806.002856.002802.002828.002990084410000
2017-08-022719.002778.002719.002767.002200060496200
2017-08-012761.002780.002690.002697.0058700160476100
2017-07-312779.002779.002707.002711.002860077936900
2017-07-282752.002787.002730.002751.002390065756100
2017-07-272760.002760.002735.002739.001920052695900
2017-07-262760.002779.002755.002760.002480068457600
2017-07-252755.002769.002732.002756.001330036553000
2017-07-242815.002815.002757.002764.001550043097800
2017-07-212800.002875.002800.002818.002010056995200
2017-07-202793.002797.002755.002797.001700047268900
2017-07-192742.002759.002720.002754.001210033190400
2017-07-182815.002816.002732.002742.0039700110029600
2017-07-142770.002885.002750.002832.0064000180036700
2017-07-132770.002772.002716.002734.001920052763100
2017-07-122720.002812.002709.002770.0061800170425000
2017-07-112618.002680.002616.002650.001770046931400
2017-07-102571.002685.002571.002646.002780073234400
2017-07-072483.002580.002476.002571.002880073376800
2017-07-062568.002568.002507.002532.001580039991300
2017-07-052481.002581.002481.002577.002060052425400
2017-07-042578.002579.002473.002483.001540038936500
2017-07-032597.002597.002552.002558.001040026793400
2017-06-302480.002570.002480.002570.002010050932200
2017-06-292471.002530.002452.002527.001740043407700
2017-06-282500.002503.002447.002462.003850095016800
2017-06-272529.002565.002528.002547.001400035574800
2017-06-262537.002584.002496.002554.002160054599000
2017-06-232605.002608.002503.002535.0049100125202200
2017-06-222690.002695.002610.002611.003220085478600
2017-06-212649.002744.002614.002698.0094600252986000
2017-06-202550.002645.002511.002642.0079700206686100
2017-06-192469.002486.002445.002484.00990024493400
2017-06-162450.002452.002390.002424.002440058977700
2017-06-152519.002519.002411.002427.002260055196200
2017-06-142492.002570.002475.002494.002500063107400
2017-06-132373.002560.002373.002494.0048500120858000
2017-06-122500.002504.002415.002421.003190078072000
2017-06-092538.002558.002481.002515.002180054784400
2017-06-082588.002790.002535.002550.0086500227331300
2017-06-072431.002597.002431.002588.002930074031600
2017-06-062544.002549.002450.002463.002140053175900
2017-06-052523.002609.002502.002542.003890099971400
2017-06-022470.002487.002409.002487.002610063995000
2017-06-012450.002466.002405.002449.002740066782200
2017-05-312331.002477.002326.002440.0044900108480200
2017-05-302315.002354.002295.002322.003810088441000
2017-05-292290.002697.002288.002365.00299400743621500
2017-05-262233.002243.002210.002213.001290028667300
2017-05-252217.002217.002199.002215.0041009063400
2017-05-242220.002220.002190.002198.00780017163700
2017-05-232213.002215.002200.002213.00570012598200
2017-05-222211.002220.002193.002197.00580012776000
2017-05-192207.002231.002198.002210.00710015729600
2017-05-182210.002220.002168.002200.001980043251800
2017-05-172238.002262.002238.002260.0041009229800
2017-05-162230.002275.002230.002248.00590013282200
2017-05-152290.002290.002230.002238.001150025924900
2017-05-122280.002297.002270.002271.00930021144500
2017-05-112310.002315.002275.002307.001770040625200
2017-05-102315.002333.002288.002320.002880066629400
2017-05-092274.002292.002236.002265.001310029699900
2017-05-082291.002326.002244.002289.002240051368900
2017-05-022219.002228.002205.002228.001430031693100
2017-05-012169.002189.002151.002189.00770016768400
2017-04-282133.002160.002133.002158.002060044075200
2017-04-272166.002166.002124.002160.001290027703000
2017-04-262195.002210.002150.002166.002320050400000
2017-04-252100.002375.002085.002169.00113900252313200
2017-04-242132.002150.002049.002056.002290048259100
2017-04-212132.002159.002121.002132.001050022401300
2017-04-202125.002148.002109.002126.001480031367000
2017-04-192119.002154.002117.002139.001960041786000
2017-04-182200.002219.002112.002131.002920063395000
2017-04-172088.002195.002050.002185.002810059722200
2017-04-142142.002181.002090.002091.002050043728900
2017-04-132100.002186.002050.002186.002440051549500
2017-04-122079.002276.002020.002110.0079100171054100
2017-04-112137.002137.002075.002080.0053700112919300
2017-04-102273.002301.002130.002137.0073600161540500
2017-04-072399.002450.002116.002218.00124600283008500
2017-04-062466.002473.002263.002330.00175900414870700
2017-04-052840.002850.002516.002560.007387001985019900
2017-04-042010.002390.001999.002390.00154800351464800
2017-04-032000.002000.001985.001990.0042008364500
2017-03-312000.002000.001990.001995.00850016963400
2017-03-302000.002000.001996.001997.00670013398300
2017-03-292020.002020.001995.002018.001400028091400
2017-03-282000.002009.001981.001999.0037007387900
2017-03-271980.002000.001970.002000.00750014890100
2017-03-241963.001994.001963.001968.0022004332700
2017-03-232000.002000.001960.001971.0039007755000
2017-03-222000.002000.001980.002000.00730014534900
2017-03-211975.002020.001975.002000.001490029773800
2017-03-171947.001947.001921.001935.0038007337700
2017-03-161946.001975.001922.001933.0051009892700
2017-03-151975.001978.001950.001955.0033006468500
2017-03-141985.001985.001956.001975.0011002171000
2017-03-131991.001999.001963.001995.0015002984600
2017-03-102000.002000.001990.001991.001170023336300
2017-03-091995.002001.001990.002000.002120042362200
2017-03-082020.002023.001919.001998.0050009991700
2017-03-072020.002022.002008.002020.00950019155400
2017-03-061960.002009.001959.001994.00990019692500
2017-03-031970.001970.001956.001966.0039007646800
2017-03-021953.001976.001953.001964.00780015320700
2017-03-011975.001980.001940.001956.002710053064300
2017-02-281961.001973.001951.001973.0037007257800
2017-02-271919.001964.001919.001952.001020019821300
2017-02-241915.001947.001915.001921.0036006949300
2017-02-231900.001926.001900.001915.0013002481500
2017-02-221950.001953.001931.001931.0027005240400
2017-02-211934.001952.001930.001946.00560010884900
2017-02-201940.001940.001842.001934.00690013178700
2017-02-171900.001935.001890.001934.0031005948000
2017-02-161950.001950.001900.001920.0033006371400
2017-02-151957.001974.001940.001948.001960038373800
2017-02-141889.001952.001870.001932.003000057592800
2017-02-131849.001870.001839.001868.001570029149600
2017-02-101800.001824.001782.001809.0055009935200
2017-02-091830.001830.001776.001790.0021003777700
2017-02-081807.001829.001807.001826.0037006713500
2017-02-071815.001852.001775.001831.001230022276300
2017-02-061860.001879.001858.001863.00650012112800
2017-02-031830.001888.001827.001888.002490046109400
2017-02-021814.001826.001812.001826.0055009999500
2017-02-011808.001811.001800.001811.0041007410600
2017-01-311817.001817.001780.001802.00800014402200
2017-01-301777.001810.001770.001810.001070019103200
2017-01-271756.001767.001756.001766.0035006166600
2017-01-261750.001765.001750.001756.0028004915600
2017-01-251754.001762.001730.001755.0033005772400
2017-01-241732.001739.001720.001739.0037006407100
2017-01-231721.001734.001718.001732.0052008959000
2017-01-201739.001750.001715.001741.0029005001800
2017-01-191757.001757.001721.001740.0027004706600
2017-01-181750.001756.001750.001750.0027004730600
2017-01-171769.001769.001740.001750.0033005797800
2017-01-161750.001765.001750.001762.0024004215600
2017-01-131723.001747.001723.001747.0015002601900
2017-01-121711.001750.001711.001748.0057009945500
2017-01-111700.001724.001699.001724.0039006673200
2017-01-101700.001701.001690.001700.0023003905000
2017-01-061699.001699.001688.001696.0014002368200
2017-01-051686.001700.001686.001694.0029004902200
2017-01-041687.001695.001681.001691.0038006416200
2016-12-301670.001672.001662.001666.0017002833500
2016-12-291656.001670.001654.001670.0040006655500
2016-12-281650.001668.001650.001668.0014002317200
2016-12-271656.001669.001650.001651.00820013585100
2016-12-261669.001669.001658.001662.0039006478900
2016-12-221658.001679.001656.001669.00950015835300
2016-12-211660.001680.001652.001671.0059009863400
2016-12-201651.001690.001651.001670.0050008365600
2016-12-191660.001665.001660.001660.0023003821200
2016-12-161662.001662.001611.001658.001560025594100
2016-12-151694.001721.001660.001660.001150019304100
2016-12-141725.001730.001660.001660.00610010399300
2016-12-131721.001729.001720.001725.0025004307400
2016-12-121732.001739.001727.001733.0023003983100
2016-12-091734.001748.001722.001730.00620010759700
2016-12-081750.001750.001720.001735.0032005547300
2016-12-071725.001725.001705.001717.0021003609900
2016-12-061713.001725.001700.001725.0030005126900
2016-12-051705.001748.001666.001720.0024004098700
2016-12-021756.001756.001750.001755.0028004911600
2016-12-011755.001771.001750.001756.00970017089200
2016-11-301730.001769.001715.001764.00900015809400
2016-11-291730.001751.001725.001730.00600010424200
2016-11-281700.001704.001690.001704.0025004245600
2016-11-251671.001694.001671.001683.0022003708600
2016-11-241687.001704.001649.001658.00640010793900
2016-11-221712.001715.001682.001682.0046007831800
2016-11-211713.001718.001678.001711.0034005794900
2016-11-181740.001740.001714.001717.0051008818300

   ※ 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