[8458 JQ] DSキャピタル 日足 時系列データ

[8458 JQ] DSキャピタル (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-14553.00554.00553.00553.002710014989700
2009-09-11551.00559.00551.00553.002120011758000
2009-09-10553.00554.00553.00553.0033001825500
2009-09-09555.00559.00552.00559.00169009402300
2009-09-08555.00559.00552.00559.00118006561600
2009-09-07553.00559.00550.00555.00125006959800
2009-09-04552.00559.00552.00559.0085004731100
2009-09-03551.00558.00550.00555.001990011027700
2009-09-02552.00558.00552.00555.0052002886600
2009-09-01550.00558.00550.00558.00100005559000
2009-08-31550.00558.00550.00555.002060011432000
2009-08-28550.00550.00549.00550.0078004289800
2009-08-27550.00551.00550.00550.0049002697300
2009-08-26550.00557.00550.00557.00144007997400
2009-08-25548.00549.00548.00548.00113006195400
2009-08-24556.00556.00548.00548.0056003103500
2009-08-21556.00558.00556.00557.002260012602500
2009-08-20556.00557.00554.00556.00138007671000
2009-08-19546.00556.00546.00556.002580014176300
2009-08-18545.00550.00545.00547.002040011158500
2009-08-17545.00557.00542.00550.005780031913900
2009-08-14545.00547.00545.00547.0055003005100
2009-08-13546.00546.00544.00544.001300708300
2009-08-12544.00546.00544.00545.001800981000
2009-08-11544.00545.00544.00545.001000544100
2009-08-10544.00546.00544.00546.0023001253600
2009-08-07543.00547.00543.00543.0040002180000
2009-08-06544.00545.00544.00544.0025001360600
2009-08-05543.00544.00542.00543.0085004619400
2009-08-04542.00543.00542.00543.0074004012300
2009-08-03542.00547.00541.00543.0071003849400
2009-07-31546.00547.00540.00541.0031001681400
2009-07-30543.00547.00543.00547.00900489700
2009-07-29546.00546.00544.00546.0090004913700
2009-07-28543.00546.00543.00546.0045002456400
2009-07-27542.00548.00541.00548.00400217300
2009-07-24541.00542.00541.00541.00700378800
2009-07-23546.00549.00543.00549.00700382100
2009-07-22546.00549.00541.00549.0024001305500
2009-07-21545.00549.00545.00546.0035001908600
2009-07-17544.00544.00543.00544.0022001196000
2009-07-16543.00545.00543.00544.00900489000
2009-07-15543.00545.00541.00541.0063003421400
2009-07-14544.00545.00542.00542.0043002336700
2009-07-13541.00545.00540.00545.001300704600
2009-07-10546.00546.00532.00532.0058003146200
2009-07-09546.00546.00545.00545.0066003601700
2009-07-08546.00546.00546.00546.001000546000
2009-07-07546.00546.00545.00546.0044002401600
2009-07-06546.00546.00546.00546.001700928200
2009-07-03547.00547.00547.00547.0020001094000
2009-07-02546.00547.00546.00547.0042002297000
2009-07-01546.00548.00546.00548.0028001532200
2009-06-30546.00546.00545.00545.0060003273400
2009-06-29546.00547.00545.00545.0085004643900
2009-06-26546.00548.00543.00543.0075004091700
2009-06-25547.00547.00546.00546.0030001639700
2009-06-24547.00549.00545.00545.001800983500
2009-06-23546.00550.00545.00550.0036001969200
2009-06-22544.00552.00540.00550.0049002665300
2009-06-19548.00552.00546.00552.002100011528200
2009-06-18550.00551.00550.00550.00115006325100
2009-06-17551.00552.00549.00550.002280012549900
2009-06-16553.00559.00550.00557.00137007605200
2009-06-15559.00560.00556.00560.003400018980600
2009-06-12560.00560.00559.00560.00162009066500
2009-06-11560.00560.00559.00560.004500025185700
2009-06-10560.00561.00560.00561.003550019890100
2009-06-09560.00561.00559.00559.004300024085300
2009-06-08560.00562.00560.00561.008640048426500
2009-06-05560.00560.00560.00560.004210023576000
2009-06-04560.00561.00560.00560.00118006608200
2009-06-03561.00562.00560.00562.007630042807100
2009-06-02560.00561.00560.00561.002110011818100
2009-06-01561.00561.00560.00561.004170023367500
2009-05-29560.00561.00560.00561.004130023137400
2009-05-28560.00561.00560.00561.00173009688100
2009-05-27560.00561.00560.00560.003250018201500
2009-05-26560.00560.00560.00560.005120028672000
2009-05-25560.00561.00560.00561.004620025872400
2009-05-22560.00560.00560.00560.003870021672000
2009-05-21560.00560.00560.00560.004260023856000
2009-05-20560.00560.00560.00560.004360024416000
2009-05-19560.00561.00560.00560.003860021616100
2009-05-18560.00561.00560.00560.004880027328500
2009-05-15560.00561.00560.00561.0015030084248500
2009-05-14561.00561.00560.00560.0016110090316600
2009-05-13560.00560.00560.00560.0011000061600000
2009-05-12560.00561.00560.00560.0015450086520100
2009-05-11560.00561.00560.00560.00204700114632700
2009-05-08560.00561.00560.00561.00282200158034300
2009-05-07559.00560.00559.00559.00217900121808600
2009-05-01559.00560.00559.00560.00527800295060100
2009-04-30500.00500.00500.00500.0061003050000
2009-04-28430.00449.00420.00420.0083003600700
2009-04-27422.00437.00421.00431.0026001120700
2009-04-24407.00425.00407.00420.0037001530700
2009-04-23455.00455.00401.00417.0067002817000
2009-04-22438.00450.00438.00450.002100925900
2009-04-21444.00444.00438.00438.0077003398800
2009-04-20440.00450.00440.00444.0031001385900
2009-04-17440.00454.00440.00440.0056002481700
2009-04-16451.00451.00440.00445.0040001787600
2009-04-15451.00451.00450.00451.001600720900
2009-04-14460.00460.00454.00455.00800364000
2009-04-13437.00470.00437.00470.0038001724200
2009-04-10455.00455.00432.00435.0036001583000
2009-04-09405.00446.00405.00445.0047002015700
2009-04-08409.00410.00405.00410.0031001269200
2009-04-07415.00420.00405.00420.0027001110300
2009-04-06435.00440.00419.00420.0053002268600
2009-04-03472.00472.00435.00435.0039001788300
2009-04-02427.00462.00427.00452.0065002905300
2009-04-01386.00441.00386.00432.0073003051300
2009-03-31410.00415.00385.00385.0066002659700
2009-03-30434.00434.00380.00380.0060002442200
2009-03-27420.00445.00420.00435.0033001406700
2009-03-26410.00425.00410.00425.0035001455500
2009-03-25434.00434.00404.00425.0028001175000
2009-03-24420.00444.00415.00444.00129005517900
2009-03-23328.00360.00328.00360.0038001304900
2009-03-19330.00330.00323.00325.0032001054800
2009-03-18330.00350.00320.00320.0033001103500
2009-03-17321.00344.00321.00330.0045001523700
2009-03-16320.00340.00320.00320.0064002105300
2009-03-13263.00300.00263.00296.00101002934200
2009-03-12267.00275.00260.00270.0086002295200
2009-03-11265.00288.00265.00265.0046001236000
2009-03-10266.00275.00250.00260.0048001264000
2009-03-09271.00276.00261.00261.001100294600
2009-03-06280.00280.00266.00266.002100575100
2009-03-05271.00280.00271.00275.00900249500
2009-03-04270.00270.00264.00265.0059001573500
2009-03-03255.00265.00255.00265.002300593100
2009-03-02255.00265.00250.00261.0048001225300
2009-02-27272.00280.00260.00260.0081002192000
2009-02-26265.00274.00265.00270.0039001051100
2009-02-25267.00293.00265.00272.0089002436200
2009-02-24291.00295.00267.00267.0057001631500
2009-02-23325.00325.00295.00301.0039001199700
2009-02-20325.00325.00310.00325.0085002743600
2009-02-19333.00333.00320.00325.0033001080200
2009-02-18325.00328.00312.00328.002000649200
2009-02-17320.00320.00314.00320.002500795900
2009-02-16329.00336.00320.00320.001900613300
2009-02-13299.00315.00299.00315.001900587300
2009-02-12313.00313.00300.00300.00117003543000
2009-02-10320.00320.00300.00320.00127003982200
2009-02-09348.00348.00325.00329.00110003730600
2009-02-06365.00365.00355.00358.0032001158200
2009-02-05370.00370.00365.00365.0038001401100
2009-02-04368.00380.00368.00375.001600593600
2009-02-03368.00368.00368.00368.00600220800
2009-02-02363.00369.00362.00364.0039001421900
2009-01-30396.00396.00370.00370.0036001386200
2009-01-29402.00415.00396.00396.0029001166400
2009-01-28380.00390.00380.00390.002000766100
2009-01-27380.00399.00365.00399.00105003882800
2009-01-26392.00402.00386.00392.0033001290700
2009-01-23403.00403.00395.00402.0059002361100
2009-01-22420.00420.00403.00411.0040001653200
2009-01-21424.00424.00411.00411.0035001474700
2009-01-20440.00440.00419.00424.0028001212700
2009-01-19441.00441.00440.00440.00800352700
2009-01-16426.00426.00425.00426.002300978500
2009-01-15416.00425.00403.00425.0056002286400
2009-01-14414.00436.00414.00436.0033001384900
2009-01-13440.00441.00405.00434.00122005109200
2009-01-09470.00481.00470.00470.0082003860400
2009-01-08472.00479.00471.00472.0074003516300
2009-01-07485.00495.00475.00480.00134006536700
2009-01-06485.00500.00477.00500.00102004951500
2009-01-05501.00501.00487.00490.0042002078700
2008-12-3000
2008-12-2900
2008-12-2600
2008-12-2500
2008-12-2449500.0049500.0048100.0048550.00633084050
2008-12-2250800.0051800.0050800.0051000.00894567200
2008-12-1949000.0051000.0049000.0050700.001135690450
2008-12-1848450.0049000.0048450.0049000.00653175800
2008-12-1749400.0049500.0047500.0048400.001437011650
2008-12-1649800.0050200.0049000.0049150.001045187750
2008-12-1549000.0051000.0049000.0050300.00472358600
2008-12-1251100.0054500.0048500.0049400.001447447800
2008-12-1150000.0052800.0050000.0051100.00954880900
2008-12-1048700.0050200.0048500.0050000.00713497450
2008-12-0946200.0050100.0046200.0048700.0022010972800
2008-12-0844800.0047500.0044800.0046100.001004659550
2008-12-0542050.0044150.0042050.0043500.001024392250
2008-12-0442000.0042050.0042000.0042050.00301260900
2008-12-0342150.0042150.0042150.0042150.0015632250
2008-12-0243000.0043400.0042000.0042150.00281197950
2008-12-0141050.0043000.0041050.0043000.00753146900
2008-11-2840050.0041000.0040050.0041000.009367100
2008-11-2740500.0041000.0039600.0040000.00491967600
2008-11-2641500.0041900.0040500.0040500.00461897200
2008-11-2542900.0042900.0040800.0040800.009383400
2008-11-2139950.0040000.0038600.0039400.00471866300
2008-11-2042000.0042000.0040000.0040000.00351444200
2008-11-1941000.0042000.0041000.0042000.00622567900
2008-11-1841850.0041850.0041000.0041000.00371523850
2008-11-1741500.0042300.0041000.0041500.00431778600
2008-11-1442050.0042400.0041500.0041500.00662778250
2008-11-1341000.0041750.0041000.0041400.00341399700
2008-11-1242500.0042500.0041500.0041700.00923857250
2008-11-1143700.0044000.0042200.0043000.00431859650
2008-11-1044000.0044000.0042500.0042500.00431851600
2008-11-0740950.0042950.0040100.0042000.00984040650
2008-11-0645700.0045700.0043000.0043800.001707496350
2008-11-0544350.0047000.0044300.0044900.002059299000
2008-11-0442500.0044000.0041650.0043000.001205103800
2008-10-3142000.0043000.0040550.0042900.002239279800
2008-10-3039150.0043700.0038000.0041900.001616488500
2008-10-2941200.0041200.0039800.0040400.0026210665150
2008-10-2837200.0037200.0037200.0037200.001746472800
2008-10-2741200.0041400.0041200.0041200.001285276550
2008-10-2449700.0049700.0045200.0045200.0023510848900
2008-10-2350000.0051000.0049000.0050200.001929676200
2008-10-2255400.0055400.0051500.0051500.00904832700
2008-10-2156800.0056800.0054800.0056000.001367548600
2008-10-2053700.0056500.0053300.0055500.00331789400
2008-10-1755100.0056100.0053300.0053300.00261402900
2008-10-1655500.0056800.0054000.0054100.001206596900
2008-10-1560500.0060500.0057600.0058500.001458687700
2008-10-1455500.0055500.0055500.0055500.001146327000
2008-10-1050000.0050500.0050000.0050000.0033216601000
2008-10-0954500.0055900.0052700.0055000.001789684100
2008-10-0859900.0060000.0057500.0057500.001498725000
2008-10-0761700.0064000.0061700.0062500.0028617689400
2008-10-0675000.0075100.0065200.0066200.0034124592600
2008-10-0375500.0076500.0074500.0075200.0019514642200
2008-10-0281500.0082200.0076000.0076500.00695562600
2008-10-0183300.0084500.0078000.0080000.00584758400
2008-09-3082000.0085000.0082000.0082300.0014011609900
2008-09-2989800.0090200.0089000.0089000.00282510600
2008-09-2691900.0091900.0089500.0089500.00343087000
2008-09-2593500.0094500.0090000.0091900.00625717100
2008-09-2494200.0096600.0093000.0094500.00504736000
2008-09-2296000.0097000.0094300.0094500.0011911438200
2008-09-1995500.0096900.0092000.0093000.0012712035500
2008-09-1894000.0095000.0091000.0093500.0020118818500
2008-09-1790600.0094000.0090000.0094000.0021719794200
2008-09-1690300.0092700.0088400.0092600.0022019935700
2008-09-1297000.0097800.0096000.0096300.00494753200
2008-09-1194700.0097500.0094000.0096000.0012011519000
2008-09-1092500.0094600.0091000.0094600.00807365100
2008-09-0991000.0093900.0091000.0093000.0013011989700
2008-09-0889000.0092300.0087900.0091000.0016314769600
2008-09-0587900.0089000.0086000.0087900.00776745200

   ※ 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