[8462 HCスタンダード] フューチャーVC 日足 時系列データ

[8462 HCスタンダード] フューチャーVC (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-089780.0010000.009600.009800.0025245840
2010-10-079810.009930.009810.009930.00219740
2010-10-069760.009760.009760.009760.0019760
2010-10-059800.009850.009800.009800.0011107850
2010-10-0410000.0010300.009900.0010300.0018179710
2010-10-0110600.0010600.0010600.0010600.00110600
2010-09-3010120.0010300.0010120.0010300.00551140
2010-09-2900
2010-09-2810100.0010310.0010100.0010300.0013133510
2010-09-2710350.0010350.0010350.0010350.00110350
2010-09-2410070.0010500.009650.0010000.0038389910
2010-09-2210000.0010200.009800.0010000.0073724200
2010-09-2110120.0010600.0010010.0010600.0024243960
2010-09-1711200.0011200.0010500.0010500.0038420500
2010-09-1610600.0010600.0010600.0010600.00221200
2010-09-1510600.0010750.0010600.0010750.0014149000
2010-09-1410900.0010900.0010890.0010900.00443590
2010-09-1310950.0011000.0010950.0011000.00221950
2010-09-1010600.0010900.0010600.0010900.00332400
2010-09-0910510.0010990.0010500.0010990.00442500
2010-09-0810480.0011110.0010480.0010800.00665290
2010-09-0710790.0011380.0010790.0011380.0017191550
2010-09-0610200.0010600.0010200.0010500.0015154900
2010-09-0310200.0010800.0010200.0010800.0013133550
2010-09-0200
2010-09-0111100.0011100.0011100.0011100.00333300
2010-08-3110500.0010700.0010010.0010700.00881650
2010-08-309750.0011500.009750.0010500.0043480380
2010-08-2710500.0010500.009990.0010350.0028281730
2010-08-2610560.0010610.0010560.0010610.00221170
2010-08-2510650.0010700.0010650.0010700.00221350
2010-08-2411500.0011500.0010570.0010570.0010112670
2010-08-2311000.0011000.0010880.0010880.00887880
2010-08-2010500.0011310.0010500.0010830.0041442700
2010-08-1910950.0010950.0010920.0010920.00332790
2010-08-1810950.0011400.0010950.0011400.00444740
2010-08-1711000.0011100.0010150.0010500.0051545170
2010-08-1610500.0010640.0010200.0010640.0024251240
2010-08-1311650.0011700.0011060.0011060.00556770
2010-08-1211350.0011350.0011350.0011350.00111350
2010-08-1111400.0011600.0011400.0011450.0010115050
2010-08-1011350.0011400.0011350.0011400.0013148150
2010-08-0911460.0011500.0011400.0011400.0013148980
2010-08-0611600.0011800.0011000.0011800.0036402090
2010-08-0512100.0012490.0012100.0012200.0016195940
2010-08-0412400.0012400.0012400.0012400.0020248000
2010-08-0311600.0012240.0011600.0012240.00447940
2010-08-0211700.0012400.0011520.0011520.0010120430
2010-07-3011450.0011450.0011450.0011450.00111450
2010-07-2912000.0012000.0012000.0012000.00224000
2010-07-2811900.0012000.0011900.0012000.00671500
2010-07-2711400.0011600.0011400.0011500.00446000
2010-07-2611500.0011500.0011500.0011500.00111500
2010-07-2311900.0011990.0011420.0011990.0019219230
2010-07-2200
2010-07-2111500.0011800.0011300.0011800.0021242470
2010-07-2012800.0012980.0011600.0011600.001251557550
2010-07-1612200.0012210.0012200.0012200.0018219620
2010-07-1512600.0012600.0012110.0012160.009110690
2010-07-1414000.0014000.0012110.0012440.0025338910
2010-07-1312290.0013000.0012290.0013000.001001267160
2010-07-1211730.0011730.0011730.0011730.00111730
2010-07-0911620.0011620.0011620.0011620.00558100
2010-07-0812380.0012380.0012380.0012380.00337140
2010-07-0700
2010-07-0612200.0012200.0011600.0012200.0026309300
2010-07-0511900.0012050.0011900.0012050.00335950
2010-07-0211100.0012400.0011100.0011390.0036409370
2010-07-0112600.0012600.0011200.0011200.0061705600
2010-06-3011410.0011410.0011410.0011410.00111410
2010-06-2912000.0012200.0012000.0012000.0032384200
2010-06-2811400.0011800.0011100.0011580.0023258750
2010-06-2512810.0012810.0012000.0012000.0038467240
2010-06-2400
2010-06-2313200.0013200.0013200.0013200.00113200
2010-06-2213890.0013890.0012810.0013250.0024316840
2010-06-2114900.0014900.0013700.0013740.0023337120
2010-06-1814900.0014900.0013510.0013510.0015216630
2010-06-1713990.0014600.0013510.0014600.0047648230
2010-06-1613050.0013470.0013050.0013470.0022292510
2010-06-1512810.0012850.0012810.0012850.0037474190
2010-06-1412590.0012800.0012300.0012600.00562600
2010-06-1112300.0012300.0012300.0012300.0012147600
2010-06-1011870.0012170.0011870.0012000.0010119130
2010-06-0911910.0011910.0011870.0011870.0034404260
2010-06-0811910.0012100.0011910.0012100.00559740
2010-06-0712190.0012590.0011990.0012200.0054652620
2010-06-0412590.0012790.0012490.0012790.0010126760
2010-06-0312030.0012600.0012020.0012590.0025302480
2010-06-0212260.0013090.0012200.0012200.0074915480
2010-06-0112800.0012800.0012800.0012800.00112800
2010-05-3112210.0013000.0011990.0013000.0042521180
2010-05-2812250.0012700.0012250.0012700.0010125790
2010-05-2712000.0012250.0011900.0012250.0013155800
2010-05-2612260.0012300.0011810.0011850.0024292240
2010-05-2512500.0012990.0012300.0012300.0033416450
2010-05-2413000.0013500.0013000.0013500.0022289600
2010-05-2112300.0012300.0011800.0012100.0059710920
2010-05-2013900.0014000.0012500.0012500.0046630300
2010-05-1912100.0013000.0012100.0013000.0046560810
2010-05-1813300.0013300.0012100.0012100.001261562860
2010-05-1714400.0014500.0012700.0012700.0023305840
2010-05-1414330.0014800.0014030.0014200.001041483540
2010-05-1316470.0017520.0015100.0015800.003806357300
2010-05-1215880.0015880.0014510.0014520.0033509530
2010-05-1115000.0015890.0014500.0015600.0048726380
2010-05-1013990.0013990.0013390.0013900.0024334590
2010-05-0714880.0014880.0013900.0014660.0052735410
2010-05-0616470.0016470.0016000.0016000.0042682270
2010-04-3017600.0017600.0016580.0017000.0015258660
2010-04-2816750.0017500.0016750.0017500.0024419250
2010-04-2717190.0017500.0016720.0017500.0023391850
2010-04-2616600.0017290.0016600.0017200.0026443830
2010-04-2316250.0017480.0016250.0016600.00711208890
2010-04-2216200.0016800.0016020.0016200.001021658780
2010-04-2117150.0017150.0016100.0017000.001502490400
2010-04-2017010.0018150.0016210.0017140.003155338440
2010-04-1917200.0018990.0016010.0018200.005619697190
2010-04-1618760.0021800.0017480.0019500.0060411509130
2010-04-1520000.0025010.0019150.0019160.00131728992550
2010-04-1417500.0020890.0016480.0020010.004859399990
2010-04-1315900.0018700.0015900.0017290.003005095950
2010-04-1217000.0017500.0015600.0015890.004166726590
2010-04-0916990.0017500.0015400.0016650.002584259010
2010-04-0813820.0017000.0012800.0016990.004667282480
2010-04-0712760.0014260.0012210.0014000.004515839730
2010-04-0612160.0014260.0012160.0014260.004586246410
2010-04-0511220.0011740.0011220.0011260.0049559480
2010-04-0211280.0011610.0011200.0011350.0064727510
2010-04-0112000.0012000.0011200.0011580.001271453880
2010-03-3111600.0014000.0011000.0012000.005977706700
2010-03-3011000.0011000.0011000.0011000.0013143000
2010-03-2911020.0011020.0011020.0011020.00444080
2010-03-2610720.0011800.0010720.0011800.0018196550
2010-03-2511200.0011200.0010720.0010720.0061676910
2010-03-2411800.0011800.0011500.0011500.0062726200
2010-03-2311800.0011800.0011800.0011800.0075885000
2010-03-1911800.0011800.0011800.0011800.0020236000
2010-03-1811150.0011800.0011150.0011800.0024273380
2010-03-1711540.0011550.0011120.0011550.0021239100
2010-03-1611550.0011550.0011500.0011500.0031357330
2010-03-1512000.0012000.0011510.0011630.0013155140
2010-03-1211000.0012000.0010740.0011500.0042478840
2010-03-1110900.0010900.0010900.0010900.00443600
2010-03-1011430.0011430.0011000.0011000.0063714700
2010-03-0910700.0010700.0010200.0010230.0045472730
2010-03-0810900.0010950.0010560.0010560.0025272320
2010-03-0510910.0011810.0010910.0011000.00890730
2010-03-0411450.0012000.0010910.0010930.0039451140
2010-03-0310900.0011000.0010410.0010850.0023246660
2010-03-0212700.0012700.0010400.0011390.001421614510
2010-03-0112000.0012300.0012000.0012100.0036434500
2010-02-2612100.0013000.0012100.0013000.00337200
2010-02-2512000.0013900.0011600.0013900.0033411200
2010-02-2412000.0012000.0012000.0012000.00896000
2010-02-2312830.0012830.0012000.0012830.0023281780
2010-02-2213900.0013900.0012830.0012830.0022297970
2010-02-1913900.0013900.0013600.0013600.0010138400
2010-02-1812880.0013500.0012880.0013500.0028365990
2010-02-1712510.0012510.0012510.0012510.00112510
2010-02-1612510.0012520.0012510.0012510.0011137620
2010-02-1500
2010-02-1200
2010-02-1012220.0012700.0011600.0011600.0042506010
2010-02-0900
2010-02-0813100.0013100.0012150.0012150.0016197810
2010-02-0513010.0013100.0012120.0013100.0030388380
2010-02-0415000.0015000.0015000.0015000.0017255000
2010-02-0315000.0015000.0014500.0015000.00459500
2010-02-0215000.0015100.0015000.0015100.008120700
2010-02-0114000.0015200.0014000.0015200.00229200
2010-01-2914000.0014000.0014000.0014000.00684000
2010-01-2814500.0014500.0013100.0013100.0022317600
2010-01-2713500.0013500.0013000.0013000.0038496310
2010-01-2614600.0014600.0013100.0013100.0015198000
2010-01-2500
2010-01-2215000.0015000.0014500.0014500.00689500
2010-01-2115990.0015990.0015200.0015200.007107190
2010-01-2016000.0016000.0015500.0015500.0031492460
2010-01-1915000.0015000.0015000.0015000.00115000
2010-01-1814500.0015800.0014400.0015800.0011163110
2010-01-1516000.0016000.0015200.0015200.0010158000
2010-01-1417000.0017900.0016010.0016010.0035610010
2010-01-1315300.0015300.0015300.0015300.0016244800
2010-01-1216600.0016600.0015410.0015550.008129380
2010-01-0816490.0016490.0015510.0016200.0032515760
2010-01-0717300.0017300.0015300.0016500.00991568330
2010-01-0617500.0018300.0017000.0017850.00861499230
2010-01-0517400.0021500.0017400.0021400.00801556800
2010-01-0416700.0017800.0016700.0017500.0021359000
2009-12-3016500.0016500.0015500.0016200.009141300
2009-12-2915000.0016500.0015000.0016500.0015237970
2009-12-2813800.0014900.0013000.0014900.0011147500
2009-12-2515000.0015000.0013700.0014300.0018256900
2009-12-2416000.0016000.0015500.0015500.0011173000
2009-12-2215800.0016100.0015800.0016100.0016254000
2009-12-2116900.0016900.0015100.0015100.0025420700
2009-12-1815990.0017480.0015640.0016800.00701140470
2009-12-1714550.0015980.0014550.0015960.0044678900
2009-12-1613900.0014300.0013300.0014300.00683400
2009-12-1514410.0014500.0014410.0014500.0013188390
2009-12-1412600.0014900.0012600.0014210.00931342340
2009-12-1112000.0014000.0011500.0014000.001221681500
2009-12-1013000.0013000.0011800.0012000.0026321600
2009-12-0912500.0012600.0012000.0012600.0012147330
2009-12-0813800.0013800.0013800.0013800.0018248400
2009-12-0712200.0012300.0012100.0012200.001031256570
2009-12-0410500.0013000.0010500.0013000.0030365200
2009-12-0310110.0011200.0010110.0011000.001111169020
2009-12-0211100.0011100.0010510.0010510.00443810
2009-12-0111100.0011100.0011100.0011100.00666600
2009-11-3011100.0011900.0011100.0011700.00558500
2009-11-2700
2009-11-2600
2009-11-2511300.0011300.0010700.0010700.0013140900
2009-11-2400
2009-11-2010560.0010560.0010500.0010500.0021220680
2009-11-1911910.0011910.0010500.0010500.0039439820
2009-11-1812400.0012400.0010510.0010510.0023262240
2009-11-1712000.0012400.0011700.0012400.00784900
2009-11-1610330.0012200.0010000.0012200.0063668550
2009-11-1311500.0011530.0010530.0011530.0020226860
2009-11-1212570.0012970.0011600.0011600.009109080
2009-11-1111800.0012400.0011570.0011570.0028332690
2009-11-1013600.0013600.0012100.0012500.0039488200
2009-11-0914000.0014000.0013550.0013550.008110750
2009-11-0615790.0015790.0015790.0015790.00115790
2009-11-0514100.0015800.0014100.0015780.0015225460
2009-11-0413800.0013800.0013800.0013800.00113800
2009-11-0214990.0014990.0013230.0013230.00341450
2009-10-3000
2009-10-2900
2009-10-2814000.0014000.0014000.0014000.0018252000
2009-10-2715810.0015810.0014800.0014800.009141220
2009-10-2615810.0016290.0015800.0016290.008127500
2009-10-2315800.0016400.0015800.0016400.0028443200
2009-10-2215620.0015620.0014500.0015620.0017253520
2009-10-2115990.0015990.0015020.0015020.0020308570
2009-10-2014490.0015820.0014450.0015820.0035524420
2009-10-1914490.0014490.0014490.0014490.00228980
2009-10-1614350.0014420.0013420.0014420.0024337480
2009-10-1514090.0015150.0014090.0015150.0028417110
2009-10-1413690.0013690.0013690.0013690.0010136900
2009-10-1312110.0012110.0012110.0012110.00112110
2009-10-0912910.0012910.0012510.0012910.0020257800
2009-10-0812940.0012950.0012940.0012950.00225890
2009-10-0712970.0012970.0012970.0012970.00564850
2009-10-0612600.0012600.0012200.0012200.00450000
2009-10-0512100.0012600.0012000.0012600.009109100
2009-10-0212210.0012210.0012100.0012100.00336510

   ※ 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