[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 
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
2016-05-182724.002724.002191.002191.0019560004553475700
2016-05-172721.002789.002555.002691.0024306006554460500
2016-05-162389.002825.002354.002571.00532930013950570500
2016-05-132142.002440.002137.002325.0018074004231363300
2016-05-122047.002550.002026.002209.0040419009546655900
2016-05-112095.002146.002045.002067.00313500654155300
2016-05-102150.002150.002000.002029.00392400808353600
2016-05-092163.002228.002090.002121.005374001154721800
2016-05-062090.002240.002041.002180.0021094004538095300
2016-05-021893.002189.001876.002040.0023686004843281600
2016-04-282233.002291.001856.001928.0020161004161403300
2016-04-272320.002485.002230.002300.00457500010741199200
2016-04-262080.002478.001910.002440.00954420021899399400
2016-04-252080.002080.002080.002080.00151900315952000
2016-04-221369.001680.001322.001680.0013051002012390800
2016-04-211413.001454.001362.001380.00270900379254600
2016-04-201326.001464.001301.001400.00567800788639900
2016-04-191315.001364.001304.001316.00257500340041000
2016-04-181380.001380.001277.001303.00343100450513400
2016-04-151400.001430.001385.001405.00190000266933000
2016-04-141448.001455.001411.001420.00174400248889100
2016-04-131451.001459.001431.001435.00124000178751400
2016-04-121480.001480.001430.001449.00155900226407600
2016-04-111441.001540.001422.001480.00429500632252500
2016-04-081402.001444.001385.001430.00178600252011200
2016-04-071475.001491.001428.001434.00155000225046000
2016-04-061500.001520.001450.001467.00163900243187200
2016-04-051571.001571.001430.001544.00417300626825300
2016-04-041580.001609.001568.001584.00265200420767700
2016-04-011550.001610.001530.001560.00500700785542100
2016-03-311558.001579.001544.001560.00206400322222000
2016-03-301572.001620.001520.001555.00516700811779700
2016-03-291450.001555.001429.001555.00452800679321400
2016-03-281433.001456.001412.001455.00249900357396100
2016-03-251421.001460.001416.001450.00191100274511800
2016-03-241417.001472.001413.001441.00292800423283300
2016-03-231479.001480.001400.001434.00284200410926100
2016-03-221450.001463.001413.001438.00225900324510100
2016-03-181445.001449.001390.001439.00391200550947200
2016-03-171460.001536.001458.001470.00418000625330600
2016-03-161517.001527.001463.001483.00304900454754800
2016-03-151530.001565.001508.001530.00432000663069200
2016-03-141581.001600.001530.001551.00313900489561600
2016-03-111570.001607.001540.001551.00375800590444800
2016-03-101639.001670.001580.001589.00517700837022800
2016-03-091550.001648.001533.001610.008994001433959000
2016-03-081656.001740.001521.001589.0018025002960931400
2016-03-071565.001710.001552.001622.0018408003039776100
2016-03-041600.001606.001534.001548.00479900749933400
2016-03-031580.001645.001565.001590.00550900883823800
2016-03-021540.001639.001510.001588.0013194002087100100
2016-03-011470.001613.001440.001551.0022178003426971000
2016-02-291527.001563.001450.001451.0012770001908583800
2016-02-261484.001650.001391.001500.0027671004232226400
2016-02-251537.001570.001466.001497.006822001022872200
2016-02-241540.001643.001504.001546.006405001011124900
2016-02-231631.001634.001520.001540.00444800701139700
2016-02-221515.001645.001500.001606.007704001216971300
2016-02-191600.001623.001507.001555.009732001516547600
2016-02-181726.001730.001618.001644.0012773002147639900
2016-02-171735.001793.001570.001646.0027932004739638600
2016-02-161560.001944.001557.001741.00673260012008768600
2016-02-151450.001600.001407.001600.0025314003858867100
2016-02-121327.001380.001281.001300.0010911001450882900
2016-02-101492.001500.001303.001441.0023586003335316700
2016-02-091494.001524.001353.001372.0016278002318636100
2016-02-081483.001685.001463.001614.0030706004902936000
2016-02-051520.001820.001416.001530.0031159004872360000
2016-02-041740.001800.001475.001538.0018834003019334800
2016-02-031888.001923.001743.001765.0014338002591283900
2016-02-022090.002260.001963.001978.0030081006406241700
2016-02-011874.001930.001782.001870.0016001002966295500
2016-01-292100.002136.001713.001834.0025297004677295700
2016-01-282103.002225.002029.002070.0018452003894580400
2016-01-272260.002318.002054.002070.0018740004055912600
2016-01-262262.002338.002122.002169.0024864005508866700
2016-01-252116.002524.002091.002362.0031413007382159100
2016-01-222235.002300.002060.002110.0029094006271318800
2016-01-212324.002570.001909.002050.00450600010248134600
2016-01-202700.002736.002300.002300.0019312004842552800
2016-01-192387.002950.002071.002800.00462110011549567600
2016-01-182148.002638.002015.002461.0022686005387853700
2016-01-153080.003085.002450.002450.0018169005114208500
2016-01-143075.003240.002873.003150.0023790007333954900
2016-01-133500.003500.002840.002982.0026832008447780700
2016-01-123240.003635.002920.003450.00406080013616736500
2016-01-082651.003150.002601.003150.0023414006850442300
2016-01-072630.002873.002581.002650.0011796003213610600
2016-01-062780.002994.002650.002780.0014821004168290400
2016-01-053090.003110.002706.002880.0019896005824150200
2016-01-042960.003190.002921.003190.0019746006050242300
2015-12-303055.003085.002812.002877.0021906006477089300
2015-12-293100.003185.002837.003115.0028587008635876900
2015-12-282719.002980.002658.002980.0032524009373902300
2015-12-252490.002580.002318.002480.0019936004960003800
2015-12-242050.002541.002047.002510.0030372007067799800
2015-12-221812.002172.001793.002100.0024773004930847500
2015-12-212150.002189.001671.001830.0023361004379322700
2015-12-182350.002387.002105.002133.0014172003155752000
2015-12-172397.002550.002053.002396.0034162007797993400
2015-12-163080.003145.002396.002396.0029456008036416400
2015-12-152615.003010.002560.002896.00363390010282907700
2015-12-142532.002610.002456.002560.0013048003300478800
2015-12-112353.002628.002353.002482.0020448005165431200
2015-12-102264.002527.002166.002342.0024511005793645700
2015-12-092351.002571.002238.002340.0017879004300643000
2015-12-082620.002742.002401.002449.0028032007236100100
2015-12-072180.002637.002007.002600.00502680011652238800
2015-12-042670.002681.002210.002210.0029833007039922800
2015-12-032827.002887.002551.002710.0024746006825491400
2015-12-022500.002880.002433.002777.00435900011725909500
2015-12-012185.002503.002152.002480.0038281008912585000
2015-11-302248.002330.002059.002200.0034100007500014000
2015-11-271922.002176.001922.002170.00569860011828869200
2015-11-261662.001931.001644.001907.0038578006926515300

   ※ 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