[8462 JQスタンダード] フューチャーベンチャーキャピタル 日足 時系列データ

[8462 JQスタンダード] フューチャーベンチャーキャピタル (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-201651.001653.001625.001650.00220200361397600
2017-10-191680.001689.001654.001666.00206600344708500
2017-10-181643.001693.001636.001688.00369200617659900
2017-10-171649.001679.001635.001649.00184500304466200
2017-10-161630.001686.001616.001659.00313800518202700
2017-10-131620.001630.001603.001626.00129300208879500
2017-10-121612.001644.001603.001613.00152200246466700
2017-10-111630.001630.001591.001615.00140000224629600
2017-10-101622.001658.001610.001618.00177300288734400
2017-10-061604.001640.001577.001639.00236100380420200
2017-10-051577.001640.001560.001590.00276300442192300
2017-10-041653.001657.001575.001586.00425100679769200
2017-10-031700.001700.001633.001651.00373200617775700
2017-10-021668.001714.001630.001680.00548200917752000
2017-09-291591.001696.001589.001668.0010592001754485200
2017-09-281565.001625.001535.001603.00517000821599500
2017-09-271560.001595.001530.001554.00586700912200300
2017-09-261600.001652.001547.001579.0028371004547879100
2017-09-251456.001466.001440.001443.0082600120032500
2017-09-221458.001470.001423.001459.00127200183454200
2017-09-211470.001499.001453.001470.00122600181082000
2017-09-201454.001471.001448.001455.0077800113314400
2017-09-191451.001475.001441.001468.00147700215317300
2017-09-151418.001449.001416.001438.0083700120156600
2017-09-141470.001473.001426.001436.00108000156238100
2017-09-131470.001476.001452.001474.0090700132810700
2017-09-121450.001470.001442.001466.00112700164344700
2017-09-111428.001450.001422.001426.0099100142160400
2017-09-081422.001445.001409.001409.00183400260736800
2017-09-071456.001505.001430.001439.00181100264220800
2017-09-061380.001481.001321.001449.00621600879870400
2017-09-051560.001560.001421.001460.008290001233785600
2017-09-041520.001571.001495.001551.00579600889473300
2017-09-011537.001545.001488.001495.00335500505923500
2017-08-311553.001562.001530.001543.00217100335148100
2017-08-301541.001579.001516.001567.00426100660358200
2017-08-291552.001569.001505.001530.00437700669690900
2017-08-281561.001643.001549.001579.007260001162504000
2017-08-251562.001578.001550.001570.00188500295241300
2017-08-241543.001575.001538.001561.00195300304316000
2017-08-231567.001575.001537.001558.00236900369208900
2017-08-221542.001568.001531.001560.00250400387933000
2017-08-211500.001543.001473.001539.00215900326132500
2017-08-181495.001518.001483.001500.00160700240823200
2017-08-171493.001538.001493.001525.00153700233855200
2017-08-161441.001511.001441.001502.00240000358044700
2017-08-151456.001463.001430.001443.00132900191873200
2017-08-141390.001430.001376.001415.00236000331479500
2017-08-101435.001441.001405.001411.00160000226937600
2017-08-091473.001473.001435.001459.00149600216961500
2017-08-081490.001500.001476.001480.00111000164933800
2017-08-071498.001517.001455.001490.00206300306791400
2017-08-041400.001502.001391.001469.00333300478681800
2017-08-031515.001518.001447.001449.00356400525848900
2017-08-021488.001534.001484.001529.00234400355086600
2017-08-011571.001572.001479.001484.00452000685712400
2017-07-311561.001578.001518.001575.00266800413085000
2017-07-281600.001605.001530.001559.00320600502042600
2017-07-271606.001617.001582.001584.00250400400014400
2017-07-261625.001638.001594.001612.00267000431006000
2017-07-251583.001631.001570.001631.00329400530276200
2017-07-241596.001608.001556.001589.00220000348112400
2017-07-211574.001585.001560.001580.00168500265100400
2017-07-201549.001570.001537.001557.00150200233311500
2017-07-191537.001548.001524.001535.00109400167866400
2017-07-181560.001571.001531.001535.00181800280734600
2017-07-141530.001576.001527.001576.00177300275010500
2017-07-131580.001595.001525.001556.00306800476867100
2017-07-121601.001615.001563.001571.00329400523675100
2017-07-111615.001664.001580.001597.0010265001667613700
2017-07-101585.001628.001571.001608.00439400704222600
2017-07-071552.001581.001535.001574.00198100308712500
2017-07-061551.001580.001541.001574.00268800420870800
2017-07-051525.001565.001515.001548.00223700344065000
2017-07-041565.001593.001505.001516.00320600497873800
2017-07-031538.001575.001520.001556.00244700379631200
2017-06-301505.001553.001505.001518.00189700289572600
2017-06-291510.001575.001498.001537.00408500627641100
2017-06-281505.001513.001482.001499.00138600207163500
2017-06-271521.001530.001497.001515.00161000243972400
2017-06-261473.001598.001460.001538.00582700901044300
2017-06-231511.001516.001466.001472.00198200294902200
2017-06-221482.001506.001467.001505.00180700268768800
2017-06-211457.001484.001457.001470.00161900237537500
2017-06-201485.001524.001466.001487.00176500262344500
2017-06-191449.001485.001441.001475.00148600217464700
2017-06-161480.001480.001444.001446.00206900300897500
2017-06-151475.001509.001445.001445.00461900676867400
2017-06-141591.001606.001432.001502.008651001321069500
2017-06-131531.001633.001508.001613.0010795001705885400
2017-06-121710.001715.001557.001587.0017917002972028900
2017-06-091458.001609.001453.001587.0014211002202412100
2017-06-081450.001454.001418.001440.00194300278467200
2017-06-071384.001453.001377.001429.00402700571539800
2017-06-061447.001480.001390.001400.00435700620096600
2017-06-051375.001463.001370.001447.00659200946736100
2017-06-021365.001414.001352.001366.00294800408552500
2017-06-011361.001380.001343.001364.00153800208708800
2017-05-311360.001363.001341.001347.00103000139014200
2017-05-301379.001403.001342.001365.00272900372559600
2017-05-291422.001431.001386.001386.00213700299807100
2017-05-261401.001447.001397.001415.00274400390880200
2017-05-251428.001430.001396.001408.00183800259231400
2017-05-241427.001443.001408.001419.00318900453464400
2017-05-231435.001455.001402.001429.00329900470544500
2017-05-221385.001458.001385.001447.00418300598430500
2017-05-191416.001446.001388.001391.00379800538033000
2017-05-181334.001417.001314.001410.00498800687752700
2017-05-171348.001356.001333.001355.00129100173539200
2017-05-161326.001363.001326.001362.00158100213151200
2017-05-151313.001379.001300.001326.00212600282756800
2017-05-121310.001385.001281.001335.00439100586650200
2017-05-111310.001328.001301.001303.00123300161381000
2017-05-101320.001346.001312.001315.00136400180303000
2017-05-091299.001373.001290.001339.00362600485135800
2017-05-081290.001307.001276.001295.00175400226360000
2017-05-021244.001279.001235.001277.00127400160364900
2017-05-011245.001269.001230.001249.00182300227039100
2017-04-281295.001301.001267.001267.00180900231305100
2017-04-271300.001305.001285.001299.00108500140469700
2017-04-261298.001327.001290.001294.00252200328795800
2017-04-251282.001313.001278.001285.00131900170406900
2017-04-241351.001351.001290.001290.00322000421136000
2017-04-211363.001405.001291.001359.007543001018251100
2017-04-201381.001399.001340.001344.00293300398676900
2017-04-191384.001438.001372.001385.007287001019299300
2017-04-181282.001470.001282.001398.0021589003018275000
2017-04-171311.001335.001251.001258.00685300878205500
2017-04-141116.001416.001111.001348.0026798003530033500
2017-04-131095.001170.001061.001135.00622700703718800
2017-04-121160.001166.001079.001080.00441300489429600
2017-04-111200.001206.001183.001189.00148700177297400
2017-04-101224.001241.001211.001220.00101800124569400
2017-04-071231.001260.001190.001224.00248200303177700
2017-04-061271.001275.001220.001232.00241100298966300
2017-04-051275.001306.001250.001288.00157100200614500
2017-04-041312.001330.001241.001262.00285400365828800
2017-04-031364.001364.001300.001302.00417400549064700
2017-03-311401.001410.001373.001376.00131500182687200
2017-03-301430.001440.001393.001405.0082100115830100
2017-03-291388.001442.001388.001439.00100600143327100
2017-03-281371.001403.001370.001390.0098100136119900
2017-03-271436.001436.001364.001379.00237800331406700
2017-03-241442.001453.001441.001443.0096400139420600
2017-03-231435.001464.001435.001450.0091300131870800
2017-03-221441.001453.001434.001450.00143900207693600
2017-03-211479.001485.001439.001458.00353800517327700
2017-03-171558.001558.001508.001510.00256700391560000
2017-03-161541.001569.001538.001544.00127400197400700
2017-03-151570.001573.001548.001550.00221400345069100
2017-03-141565.001600.001563.001578.00202800320105500
2017-03-131584.001588.001565.001565.00250700394664300
2017-03-101592.001603.001581.001589.00249600396343300
2017-03-091596.001613.001588.001590.00213600340446000
2017-03-081605.001616.001596.001596.00209400335280900
2017-03-071624.001633.001606.001608.00137500221872600
2017-03-061618.001645.001614.001622.00158000256347000
2017-03-031626.001635.001614.001620.00241900392471300
2017-03-021625.001645.001613.001624.00295100479952700
2017-03-011636.001641.001611.001624.00221000358969500
2017-02-281652.001672.001635.001645.00258600426379600
2017-02-271660.001667.001641.001659.00173200286386700
2017-02-241660.001677.001640.001666.00222000368443400
2017-02-231696.001701.001653.001673.00286800479137500
2017-02-221728.001740.001687.001694.00490800838609100
2017-02-211689.001748.001669.001732.0011362001948660800
2017-02-201682.001683.001653.001675.00273000455598100
2017-02-171623.001686.001621.001649.00494200818871400
2017-02-161608.001712.001605.001632.0013242002209575100
2017-02-151616.001624.001600.001601.00183800295423000
2017-02-141616.001647.001604.001620.00287700467527000
2017-02-131609.001629.001592.001606.00283200456286200
2017-02-101580.001609.001565.001584.00288500456640900
2017-02-091605.001616.001582.001582.00212000338279200
2017-02-081593.001629.001593.001603.00185900299168700
2017-02-071591.001657.001586.001602.00562300910303000
2017-02-061655.001655.001594.001602.00281100454302200
2017-02-031633.001668.001578.001631.0012588002043474100
2017-02-021583.001595.001576.001576.00122300193571600
2017-02-011581.001608.001573.001582.00150600238897800
2017-01-311590.001611.001577.001587.00206300328367600
2017-01-301660.001660.001612.001618.00298200484951500
2017-01-271567.001703.001560.001670.0011386001886228100
2017-01-261563.001577.001558.001565.00134900211328400
2017-01-251563.001596.001540.001573.00254200397363600
2017-01-241575.001580.001560.001563.00157400246893800
2017-01-231590.001594.001576.001579.0096800153499100
2017-01-201587.001599.001574.001578.00105300166556300
2017-01-191587.001618.001577.001581.00209800334721800
2017-01-181582.001608.001571.001602.00126400200873700
2017-01-171568.001639.001568.001596.00312600500684500
2017-01-161601.001604.001563.001566.00372500586340000
2017-01-131602.001615.001582.001613.00277700444294400
2017-01-121646.001646.001612.001617.00255200414675500
2017-01-111667.001674.001640.001648.00235900389264100
2017-01-101676.001690.001658.001666.00271000452669900
2017-01-061691.001732.001670.001694.007838001331517800
2017-01-051705.001708.001671.001686.00411200693683600
2017-01-041697.001736.001680.001709.008459001446926300
2016-12-301639.001671.001612.001649.00322100531019700
2016-12-291662.001663.001621.001633.00304500498368700
2016-12-281637.001699.001632.001667.00489300819623100
2016-12-271640.001662.001632.001635.00371400609365800
2016-12-261668.001686.001630.001657.00475300787470100
2016-12-221711.001712.001643.001688.0010140001697043600
2016-12-211793.001840.001712.001741.0031726005666810100
2016-12-201620.001742.001610.001720.0035197005954399300
2016-12-191543.001615.001524.001601.0013018002045234200
2016-12-161570.001615.001506.001521.0017466002711412200
2016-12-151635.001640.001554.001570.0021548003419021500
2016-12-141735.001740.001601.001632.0033729005592569900
2016-12-131574.001789.001574.001703.001293310021646312700
2016-12-121974.001974.001974.001974.004810094949400
2016-12-092474.002474.002474.002474.002340057891600
2016-12-082915.003015.002870.002974.0011402003356648200
2016-12-072999.003075.002811.002922.0027665008147105000
2016-12-062977.003060.002923.003050.00368130011036627100
2016-12-052643.002971.002591.002877.00539590015235148900
2016-12-022500.002640.002464.002596.0017089004394805100
2016-12-012640.002718.002511.002539.0030353007947924900
2016-11-302414.002750.002361.002640.00680570017510885900
2016-11-292332.002369.002253.002306.0023276005398428200
2016-11-282119.002420.002100.002287.00558580012748215000
2016-11-251985.002268.001955.002107.0040275008562668900
2016-11-242120.002130.002012.002017.008560001753545400
2016-11-222025.002150.001990.002120.0012381002574133800
2016-11-212150.002181.002036.002075.0014594003042862700
2016-11-182300.002330.002149.002159.0021121004704859100
2016-11-172145.002329.002108.002299.0036992008227954400
2016-11-162280.002428.002190.002195.00645800014978439300
2016-11-152230.002230.002030.002230.00578740012527431600
2016-11-141733.001908.001704.001830.0026138004775834200
2016-11-112035.002080.001645.001716.00549020010125666300
2016-11-101947.002070.001847.001915.0027014005273591500
2016-11-092023.002037.001688.001838.0024596004599162200
2016-11-082022.002134.001931.001950.0027673005637313000
2016-11-071980.002120.001929.002000.0018908003846570900
2016-11-042095.002112.001893.001901.0026129005193066700
2016-11-022148.002237.001876.002075.00499880010134801200
2016-11-012298.002323.002088.002154.0036600008188920000
2016-10-312150.002347.002135.002278.00516030011685860500
2016-10-281739.002081.001724.002050.00776460015200144400
2016-10-271774.001825.001646.001761.0045347007983953300
2016-10-261424.001734.001379.001734.0050340008194836600
2016-10-251515.001516.001412.001434.00319900465274200
2016-10-241539.001539.001503.001505.00152000230042700
2016-10-211550.001556.001530.001530.00230000354062700
2016-10-201540.001567.001538.001538.00162900251802100
2016-10-191547.001555.001533.001540.00217400335439700
2016-10-181540.001573.001535.001547.00228000353733800

   ※ 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