[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 
2017-05-241427.001443.001408.001419.00318900453464400
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
2016-10-171555.001598.001523.001549.00290000449690700
2016-10-141546.001638.001545.001563.00432400684684800
2016-10-131577.001587.001551.001554.00253900397137400
2016-10-121605.001631.001572.001579.00229000365051000
2016-10-111685.001689.001603.001637.00253200412389400
2016-10-071648.001705.001600.001663.00322900531904300
2016-10-061724.001744.001627.001663.00405200682595900
2016-10-051800.001808.001712.001740.00453600797981200
2016-10-041605.001823.001590.001766.0013712002371219800
2016-10-031603.001638.001578.001606.00323300518920600
2016-09-301538.001612.001528.001540.00319100497659000
2016-09-291552.001613.001490.001573.00340400527454800
2016-09-281566.001585.001541.001541.00176800275439800
2016-09-271564.001590.001536.001574.00205100320643400
2016-09-261647.001657.001553.001560.006755001078971400
2016-09-231709.001758.001660.001665.006887001174165400
2016-09-211590.001674.001590.001652.00265800435756900
2016-09-201539.001731.001538.001605.006539001081785500
2016-09-161549.001679.001535.001610.00454800730608900
2016-09-151522.001597.001503.001564.00271300418628600
2016-09-141558.001591.001530.001535.00268400416821900
2016-09-131686.001717.001520.001561.008628001377870000
2016-09-121805.001830.001641.001652.008405001443116900
2016-09-091626.001913.001625.001903.007322001274887600
2016-09-081836.001859.001813.001826.00193900356033700
2016-09-071840.001884.001835.001853.00176700327661100
2016-09-061844.001896.001838.001875.00152200284189000
2016-09-051861.001876.001817.001844.00194300359000700
2016-09-021870.001949.001795.001876.00482900898709800
2016-09-011976.001983.001889.001896.00289900558147500
2016-08-312080.002087.001987.001993.00300600605748500
2016-08-302051.002095.002016.002072.00236500485529700
2016-08-292029.002105.002010.002058.00295500606867000
2016-08-262130.002146.001975.001998.006641001345225900
2016-08-252236.002269.002143.002157.00317900701242500
2016-08-242217.002263.002192.002245.00206000460985000
2016-08-232281.002346.002228.002237.00384100875781200
2016-08-222280.002369.002223.002306.007024001619568700
2016-08-192160.002260.002133.002250.004781001051537400
2016-08-182160.002170.002122.002143.00141600303814200
2016-08-172149.002197.002125.002159.00189800409318700
2016-08-162157.002216.002114.002125.00266600575816400
2016-08-152100.002195.002077.002181.00226500487130600
2016-08-122075.002138.002061.002094.00152000318417600
2016-08-102066.002170.002042.002080.00180600378210100
2016-08-092066.002110.002060.002074.0093000193187100
2016-08-082067.002143.002043.002065.00150800314433000
2016-08-052080.002187.002025.002065.00299400625527000
2016-08-042183.002220.002053.002080.00354400752057500
2016-08-032130.002250.002110.002175.005782001264232100
2016-08-022004.002251.002004.002179.007551001631967400
2016-08-011928.002049.001925.002037.00261100524627400
2016-07-291980.001980.001851.001968.00244800470820700
2016-07-281842.001988.001840.001919.00330500638113800
2016-07-271860.001887.001835.001857.0097700181378500
2016-07-261860.001910.001833.001836.00135400251237200
2016-07-251781.001990.001780.001875.00510700970141500
2016-07-221848.001850.001784.001824.00240000435716600
2016-07-211825.001944.001790.001870.00387500726615100
2016-07-201824.001909.001773.001790.00400900729449100
2016-07-191969.001982.001870.001877.00348500668329000
2016-07-152040.002113.001956.002008.00465200942968600
2016-07-142128.002159.002071.002081.00279300588482600
2016-07-132183.002288.002125.002134.007447001632870800
2016-07-122188.002222.002150.002162.00342900746699700
2016-07-112152.002248.002108.002150.00428300929255200
2016-07-082099.002147.001991.002108.00380800787917400
2016-07-072259.002315.002070.002091.008678001925925500
2016-07-062166.002311.002155.002216.0011141002471886500
2016-07-052149.002377.002088.002288.0023474005318585300
2016-07-042003.002094.001968.002086.00421100854229900
2016-07-012027.002114.001985.002000.006725001363335200
2016-06-302200.002262.002071.002077.0011469002485678600
2016-06-292188.002229.002063.002100.0015714003387354300
2016-06-281975.002225.001932.002211.0024789005205473800
2016-06-271790.002025.001750.001994.0020754003883678900
2016-06-242070.002220.001524.001640.0037377006908814400
2016-06-231587.002027.001570.002024.0025334004755146900
2016-06-221640.001661.001552.001627.00309500500290300
2016-06-211587.001700.001585.001627.00328500535576700
2016-06-201573.001733.001532.001627.006279001038086000
2016-06-171570.001692.001461.001567.00560000874201900
2016-06-161620.001650.001429.001455.00470500706336500
2016-06-151616.001696.001546.001651.00311900509251100
2016-06-141758.001822.001401.001577.007384001187585000
2016-06-131885.001917.001768.001776.00347600633035700
2016-06-101952.002060.001940.001965.00293000584729300
2016-06-091922.002140.001884.001992.007478001501499600
2016-06-081795.002155.001780.002012.009091001793471300
2016-06-071879.001922.001820.001832.00271700505627800
2016-06-061880.001886.001720.001802.00547900987540800
2016-06-032058.002065.001874.001912.006160001202692000
2016-06-022150.002168.002055.002079.00249500525697400
2016-06-012222.002300.002147.002172.004784001060129800
2016-05-312248.002268.002172.002224.00280700621704400
2016-05-302052.002246.002052.002234.00363300790513000
2016-05-272178.002218.002083.002097.00358500763611800
2016-05-262278.002304.002150.002175.005716001264760300
2016-05-252251.002320.002172.002250.004753001073871100
2016-05-242245.002272.002161.002170.00333400734920900
2016-05-232261.002333.002175.002213.004590001023059600
2016-05-202278.002435.002260.002346.008245001945709600
2016-05-192291.002340.002050.002275.0011562002577973800

   ※ 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