[8462 JQスタンダード] フューチャーVC 日足 時系列データ

[8462 JQ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 
2013-07-1213200.0013200.0012700.0013000.001772279560
2013-07-1113610.0013610.0012810.0013220.003084062530
2013-07-1014240.0014240.0013620.0013620.001391949300
2013-07-0915090.0015100.0013700.0014400.001932794540
2013-07-0814700.0015960.0014190.0014500.0090113562530
2013-07-0513200.0014190.0013200.0014000.002413287630
2013-07-0413200.0013200.0012910.0013000.002042651910
2013-07-0312670.0013600.0012670.0013200.002973911170
2013-07-0213100.0013100.0012140.0012790.003224078170
2013-07-0112210.0012680.0011930.0012650.002813431650
2013-06-2811620.0011910.0011290.0011910.006217212390
2013-06-2711850.0012670.0010000.0010760.00193520556420
2013-06-2614600.0014840.0011850.0012000.005877808520
2013-06-2513750.0015100.0013350.0014850.0080411416760
2013-06-2414300.0014610.0013700.0013950.002323312610
2013-06-2114700.0014900.0013810.0014900.002633731130
2013-06-2015450.0015450.0014200.0014990.002563786320
2013-06-1915800.0016080.0015040.0015500.003705777150
2013-06-1814800.0015990.0014800.0015400.003655557620
2013-06-1714060.0015370.0014060.0015200.004676879540
2013-06-1413980.0016500.0013980.0014660.0081212254690
2013-06-1314020.0014800.0013500.0013950.004035758280
2013-06-1213210.0014190.0013210.0014010.006128276740
2013-06-1114500.0015320.0013990.0014100.006188969290
2013-06-1014200.0015610.0014200.0015000.00102415209140
2013-06-0714050.0014500.0012840.0014060.00102414180460
2013-06-0616660.0016850.0015010.0015010.00245939387270
2013-06-0518190.0018610.0016520.0016970.005808103296730
2013-06-0426500.0026500.0021000.0021000.005752136811460
2013-06-0326000.0026000.0026000.0026000.0057114846000
2013-05-3120990.0021000.0020500.0021000.00455695635280
2013-05-3017390.0017500.0016300.0017000.003525984130
2013-05-2915990.0018250.0015900.0017080.0062010642090
2013-05-2815890.0015890.0014750.0015830.001021573950
2013-05-2715700.0016450.0015100.0015730.003605690990
2013-05-2414110.0016500.0014110.0016500.004736916270
2013-05-2315800.0016000.0014520.0014560.003074686210
2013-05-2217000.0017000.0015060.0016200.003335285740
2013-05-2117580.0017580.0016700.0016940.003485956110
2013-05-2017500.0017840.0016800.0017210.0058210106930
2013-05-1715000.0017000.0015000.0016720.003094952410
2013-05-1615520.0015970.0014100.0015500.0077311706470
2013-05-1517600.0017880.0014800.0015400.00120719735070
2013-05-1418190.0018400.0017210.0017600.00181131947170
2013-05-1316950.0020850.0016930.0018190.00421382558600
2013-05-1017150.0017420.0016610.0016850.00100017064710
2013-05-0917100.0017450.0016600.0016800.00106518240140
2013-05-0817180.0017490.0016660.0017200.0058910060250
2013-05-0716800.0016820.0016250.0016570.0068611452240
2013-05-0215600.0015990.0015260.0015850.003415311180
2013-05-0116180.0016700.0015400.0015910.0082913191800
2013-04-3016980.0017200.0015920.0016150.0071311587620
2013-04-2617000.0017000.0016550.0016580.004717895220
2013-04-2517810.0017950.0016550.0017000.0064611115100
2013-04-2418300.0018900.0017510.0017810.00124522528960
2013-04-2317100.0018980.0016800.0017850.00205337195360
2013-04-2216000.0017300.0015690.0016670.00114118741530
2013-04-1916490.0016850.0015400.0015690.004797557860
2013-04-1816600.0016970.0015930.0016400.0067211021930
2013-04-1717500.0017500.0016500.0016600.00128821778480
2013-04-1615710.0017800.0015430.0017800.00236239119140
2013-04-1518000.0018090.0015900.0016370.00272845855920
2013-04-1221590.0023690.0016690.0018800.0013353286460670
2013-04-1116500.0019690.0016000.0019690.00477691555220
2013-04-1014310.0017210.0014310.0015690.00434472252300
2013-04-0920100.0020100.0014000.0014210.00530495131320
2013-04-0816100.0016100.0016100.0016100.004567341600
2013-04-0510400.0013100.0010400.0013100.00371746211090
2013-04-0410000.0010440.009800.0010100.001461474450
2013-04-039940.0010260.009720.0010110.003843866850
2013-04-0210000.0010070.009600.009950.003423342240
2013-04-0110720.0010720.009800.0010300.002883031870
2013-03-2910710.0010800.0010190.0010420.003243357130
2013-03-2810790.0010910.0010500.0010500.004194498980
2013-03-2710770.0011070.0010630.0010630.007267844320
2013-03-2611300.0011300.0010750.0010750.003013317830
2013-03-2511990.0011990.0011200.0011550.002112416920
2013-03-2212340.0012340.0011120.0011150.004565273560
2013-03-2111100.0012500.0010800.0012400.00123214652340
2013-03-1911050.0011050.0010490.0010800.0046500650
2013-03-1810700.0010800.0010400.0010600.003033215570
2013-03-1511100.0011180.0010720.0011120.001591757600
2013-03-1411030.0011220.0010350.0010700.001661775590
2013-03-1310550.0012470.0010350.0010710.0094010598270
2013-03-1210510.0010510.0010310.0010360.001531586360
2013-03-1110330.0010680.0010300.0010680.001851916080
2013-03-0811100.0011390.0010310.0010800.002933129150
2013-03-0711450.0011450.0010770.0011070.001912113530
2013-03-0610900.0011580.0010800.0011450.003133430470
2013-03-0512130.0014000.0010700.0011200.00229428709950
2013-03-0410630.0011230.0010600.0011230.0090810123820
2013-03-019020.0010450.009020.009730.008057899110
2013-02-288900.009000.008840.008980.001201070580
2013-02-278850.009040.008730.008730.0079699850
2013-02-268580.008870.008580.008800.0048415740
2013-02-258900.009100.008810.009000.001421275060
2013-02-229190.009190.008530.008700.002732374900
2013-02-219140.0010000.008850.009190.004554324600
2013-02-208800.009300.008700.008710.002892581150
2013-02-198420.008790.008420.008680.0048411250
2013-02-188260.008800.008250.008500.0041342930
2013-02-158850.008900.008200.008400.001601356430
2013-02-149010.009400.008800.008870.002161953310
2013-02-139600.009600.008800.008800.006035489350
2013-02-1211500.0011880.009500.009800.005615831490
2013-02-0812050.0013800.009900.0010950.00280031627240
2013-02-0711200.0011200.0011200.0011200.007168019200
2013-02-068160.009700.008160.009700.00140612912810
2013-02-058320.008500.008100.008200.001461189250
2013-02-048700.008700.008300.008310.0061513340
2013-02-018740.008740.008690.008700.0018157080
2013-01-318780.008800.008450.008690.001361162980
2013-01-308370.008790.008340.008760.0095807810
2013-01-298050.008400.007930.008390.0087701480
2013-01-288060.008200.008060.008080.0046371470
2013-01-257570.008400.007570.008100.001601294820
2013-01-247620.007790.007500.007510.001491131360
2013-01-238110.008110.007810.007860.0058459500
2013-01-227900.008150.007810.007810.0025197760
2013-01-218010.008050.007890.007890.001511200520
2013-01-188240.008240.007890.007890.0032258480
2013-01-178020.008200.007800.008150.0062496170
2013-01-168510.008510.008100.008100.001421171100
2013-01-158810.008930.008390.008770.00100860080
2013-01-118800.008940.008760.008800.0044388340
2013-01-108900.008950.008500.008780.001551347720
2013-01-098370.009010.008300.008600.003022620200
2013-01-088220.008280.008050.008120.00110895510
2013-01-079260.009260.008020.008040.005414508070
2013-01-048540.009580.008300.008810.007666920280
2012-12-287900.008990.007680.008240.006115153690
2012-12-277790.008490.007260.007570.00156112160210
2012-12-267950.008300.007520.007560.00135110567370
2012-12-258390.009340.008390.009300.00166915274940
2012-12-217040.007840.006880.007840.005133919040
2012-12-206870.006870.006600.006840.0041280260
2012-12-196810.006870.006720.006870.0021142140
2012-12-186720.006750.006560.006730.003662460130
2012-12-176900.006900.006780.006780.00854980
2012-12-146780.006780.006700.006780.0024161440
2012-12-137000.007000.006700.006780.0056378490
2012-12-127050.007050.007050.007050.0015105750
2012-12-1100
2012-12-106900.007100.006800.007000.0048333290
2012-12-076780.006780.006700.006700.0034227960
2012-12-066680.006790.006610.006610.0072480500
2012-12-056720.006800.006680.006680.0015101230
2012-12-046810.006880.006800.006880.00427300
2012-12-036900.006940.006900.006940.0015103610
2012-11-306700.006710.006700.006700.0021140730
2012-11-2900
2012-11-286850.006860.006600.006690.0035234620
2012-11-276900.007000.006850.007000.0017117290
2012-11-267390.007390.006910.007070.0074538050
2012-11-226750.007190.006750.007000.0036255300
2012-11-217280.007380.006500.007000.004733304230
2012-11-206500.007400.006470.007400.005173773330
2012-11-196390.006430.006390.006400.00744820
2012-11-166250.006300.006250.006300.0017106750
2012-11-156240.006240.006240.006240.00212480
2012-11-146210.006210.006210.006210.00212420
2012-11-136290.006290.006270.006270.0018113060
2012-11-126300.006310.006280.006280.00744090
2012-11-096280.006280.006280.006280.0016280
2012-11-086400.006490.006280.006280.0054342590
2012-11-076380.006500.006380.006500.00425760
2012-11-066360.006680.006360.006450.0024156410
2012-11-056360.006370.006360.006370.00212730
2012-11-026400.006400.006400.006400.001383200
2012-11-016400.006400.006400.006400.00425600
2012-10-316370.006400.006370.006400.00212770
2012-10-306370.006390.006370.006390.00638300
2012-10-296410.006410.006410.006410.00532050
2012-10-266400.006450.006400.006450.00319300
2012-10-256570.006570.006400.006400.00958290
2012-10-246420.006440.006420.006440.00319300
2012-10-236410.006420.006410.006420.00319240
2012-10-226630.006630.006370.006410.0036237580
2012-10-196720.006720.006410.006430.0022146050
2012-10-186600.006600.006510.006510.001065450
2012-10-176530.006530.006530.006530.0016530
2012-10-1600
2012-10-156370.006770.006370.006770.00533210
2012-10-126580.006580.006580.006580.0016580
2012-10-1100
2012-10-106570.006570.006570.006570.00319710
2012-10-0900
2012-10-056500.006500.006330.006330.00745160
2012-10-046500.006500.006500.006500.0016500
2012-10-0300
2012-10-026300.006520.006250.006520.0088555170
2012-10-0100
2012-09-286310.006310.006300.006300.00850450
2012-09-276400.006400.006400.006400.0016400
2012-09-266310.006400.006270.006400.00956680
2012-09-256660.006700.006410.006410.0048314350
2012-09-247000.007010.006520.007010.0022147670
2012-09-216830.007300.006730.007300.00112779560
2012-09-206590.006590.006510.006510.0017111870
2012-09-196740.006840.006590.006590.0021142360
2012-09-186800.006800.006800.006800.0016800
2012-09-146430.006840.006400.006840.0036235280
2012-09-136800.006800.006800.006800.001174800
2012-09-126900.006900.006900.006900.0016110400
2012-09-1100
2012-09-106660.006660.006500.006500.00213160
2012-09-076400.006600.006250.006600.0053339620
2012-09-066530.006530.006460.006460.00136885870
2012-09-056640.006640.006600.006600.0036238110
2012-09-046630.006660.006630.006630.0070464430
2012-09-036700.006700.006700.006700.0035234500
2012-08-316800.006800.006800.006800.00640800
2012-08-3000
2012-08-296900.006900.006900.006900.0016900
2012-08-286940.006940.006940.006940.0016940
2012-08-277020.007020.007020.007020.001781249560
2012-08-246820.006820.006820.006820.00640920
2012-08-2300
2012-08-226810.006820.006800.006820.001174870
2012-08-217480.007480.007050.007060.0043315980
2012-08-207040.007180.007000.007180.0040282060
2012-08-176780.006840.006780.006840.00320430
2012-08-166770.006770.006750.006750.00320290
2012-08-156740.006740.006740.006740.00213480
2012-08-1400
2012-08-136680.006680.006670.006670.00960090
2012-08-106800.006800.006800.006800.00640800
2012-08-096800.006800.006800.006800.00534000
2012-08-086860.006860.006860.006860.00427440
2012-08-0700
2012-08-066710.006710.006710.006710.0016710
2012-08-036750.006910.006750.006910.0019130780
2012-08-0200
2012-08-016680.006680.006680.006680.00320040
2012-07-316670.006850.006670.006850.0035237450
2012-07-306860.006870.006750.006750.00747750
2012-07-276740.006740.006740.006740.0016740
2012-07-266680.006750.006680.006700.0024160570
2012-07-256880.006880.006730.006730.001175530
2012-07-246890.007030.006680.007030.0026174710
2012-07-236900.007800.006680.006690.006484740150
2012-07-207030.007030.006800.006800.001391160
2012-07-197030.007040.007030.007040.00428140
2012-07-1800
2012-07-176860.006860.006860.006860.00427440
2012-07-136850.006970.006770.006770.0070476460
2012-07-127100.007100.007010.007010.0017119530
2012-07-117160.007180.007150.007150.0017121750
2012-07-107310.007310.007300.007300.001180310
2012-07-097400.007400.007390.007390.00429570

   ※ 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