[8473 東証1部] SBIホールディングス 日足 時系列データ

[8473 東証1部] SBIホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-281630.001637.001616.001618.0017191002787828400
2017-03-271619.001622.001603.001610.0011548001860167400
2017-03-241636.001657.001631.001643.009793001612330500
2017-03-231635.001641.001618.001640.0015102002464388000
2017-03-221650.001657.001632.001633.0017924002944905100
2017-03-211675.001680.001660.001673.0011169001867353700
2017-03-171701.001707.001683.001688.0014162002398307500
2017-03-161678.001717.001670.001709.0016113002739605900
2017-03-151674.001685.001662.001684.008702001458747700
2017-03-141689.001696.001680.001680.009247001559730500
2017-03-131672.001686.001672.001675.008931001498701600
2017-03-101675.001700.001671.001689.0019255003244551800
2017-03-091655.001667.001651.001661.009419001562141000
2017-03-081672.001674.001644.001649.0011566001912436300
2017-03-071676.001689.001673.001678.0016868002834166900
2017-03-061671.001682.001667.001678.0011012001846145000
2017-03-031667.001677.001657.001666.0013881002312984600
2017-03-021675.001690.001662.001667.0019935003334953200
2017-03-011580.001647.001575.001635.0028250004557245300
2017-02-281570.001591.001567.001572.0015746002488263000
2017-02-271573.001579.001557.001570.0011026001731793200
2017-02-241561.001597.001557.001583.0013989002213254500
2017-02-231575.001575.001555.001562.007270001135029500
2017-02-221580.001582.001569.001576.007506001182237800
2017-02-211553.001574.001547.001574.009229001443872900
2017-02-201550.001551.001537.001547.007958001230157200
2017-02-171548.001556.001542.001550.0012817001986391100
2017-02-161571.001580.001559.001567.008444001323646400
2017-02-151566.001576.001561.001575.0010695001680159300
2017-02-141570.001573.001549.001552.0011284001761773400
2017-02-131588.001588.001567.001568.0010504001653116600
2017-02-101554.001575.001551.001569.0017376002722090200
2017-02-091538.001542.001531.001535.0010704001645125800
2017-02-081553.001558.001546.001552.008202001272016000
2017-02-071533.001558.001532.001555.0013022002015535000
2017-02-061546.001555.001536.001545.0012046001861564200
2017-02-031549.001560.001523.001527.0015903002442065700
2017-02-021574.001578.001549.001554.0014108002202063700
2017-02-011555.001575.001546.001574.0011668001822752800
2017-01-311565.001574.001557.001564.009280001451433100
2017-01-301567.001582.001562.001581.0010074001586080300
2017-01-271580.001580.001562.001574.0011479001803165200
2017-01-261541.001570.001538.001564.0014491002257669800
2017-01-251527.001531.001515.001521.009773001488717000
2017-01-241519.001523.001505.001509.0010821001636691800
2017-01-231530.001533.001515.001515.0010718001633330000
2017-01-201537.001554.001529.001550.0012653001953738600
2017-01-191536.001543.001529.001537.007704001183083600
2017-01-181498.001521.001488.001518.0013591002042588600
2017-01-171532.001535.001504.001504.0013436002035745200
2017-01-161547.001555.001524.001533.009694001489324000
2017-01-131553.001554.001535.001552.0013140002031223800
2017-01-121557.001562.001542.001552.0011452001777512900
2017-01-111556.001562.001551.001554.0012030001872793900
2017-01-101566.001575.001553.001556.0013727002144893000
2017-01-061563.001579.001557.001569.0012391001942986200
2017-01-051570.001596.001568.001584.0024493003880646000
2017-01-041510.001560.001506.001560.0022138003419052700
2016-12-301465.001491.001457.001487.0010997001630574200
2016-12-291518.001518.001484.001487.0017320002586508700
2016-12-281528.001539.001524.001533.008187001255178600
2016-12-271520.001544.001520.001532.0012944001986875700
2016-12-261526.001530.001523.001527.006613001009725500
2016-12-221528.001530.001516.001530.0012761001945198600
2016-12-211542.001550.001522.001524.0011820001814803700
2016-12-201524.001538.001511.001537.0014354002195882800
2016-12-191536.001542.001525.001532.0015942002444389000
2016-12-161558.001562.001534.001552.0021317003294644900
2016-12-151540.001557.001533.001538.0017387002681616600
2016-12-141543.001544.001533.001541.0014284002199411900
2016-12-131520.001542.001519.001539.0015632002392470400
2016-12-121567.001571.001516.001543.0023538003629987500
2016-12-091544.001553.001533.001551.0024667003815361100
2016-12-081523.001545.001513.001545.0023771003638557800
2016-12-071480.001507.001476.001505.0023544003512363400
2016-12-061452.001478.001450.001469.0021476003148940300
2016-12-051443.001452.001430.001436.0021549003097648100
2016-12-021442.001457.001433.001455.0021757003148516300
2016-12-011450.001453.001424.001435.0030831004443062900
2016-11-301422.001449.001412.001432.0032967004729272600
2016-11-291402.001415.001401.001404.0011487001615341200
2016-11-281398.001418.001383.001415.0016462002310181100
2016-11-251416.001430.001403.001410.0017224002438612900
2016-11-241410.001418.001402.001411.0013785001945096200
2016-11-221393.001407.001390.001401.0021257002974735400
2016-11-211400.001401.001390.001391.0012837001791141100
2016-11-181397.001406.001389.001393.0016043002238665700
2016-11-171360.001371.001350.001370.0019935002714987400
2016-11-161372.001381.001361.001380.0025703003529196800
2016-11-151345.001352.001331.001345.0016465002209309100
2016-11-141300.001339.001300.001338.0017512002326252700
2016-11-111282.001312.001282.001290.0030821003996107400
2016-11-101231.001273.001223.001267.0029688003711626300
2016-11-091235.001246.001158.001172.0033033003906028100
2016-11-081235.001240.001224.001227.0011247001384091900
2016-11-071225.001238.001219.001225.0012028001474960000
2016-11-041202.001212.001191.001204.0012366001484419000
2016-11-021213.001227.001206.001215.0016126001958660000
2016-11-011243.001246.001229.001238.0011093001372848100
2016-10-311246.001256.001241.001250.0014510001813915300
2016-10-281235.001258.001230.001252.0024995003119067400
2016-10-271197.001218.001197.001216.00791800959376700
2016-10-261194.001207.001190.001205.009042001084347500
2016-10-251189.001205.001188.001200.0011040001323733400
2016-10-241181.001185.001175.001181.008573001012467100
2016-10-211200.001204.001178.001181.0015841001880105200
2016-10-201178.001195.001176.001195.0012689001507051900
2016-10-191174.001184.001173.001178.0010791001272602800
2016-10-181189.001191.001166.001170.0020917002456127200
2016-10-171200.001223.001199.001206.0011213001356450900
2016-10-141184.001200.001178.001198.00827300985338600
2016-10-131199.001203.001176.001186.0011061001314886000
2016-10-121195.001199.001187.001189.0011454001365432100
2016-10-111209.001228.001203.001210.00712300865326000
2016-10-071224.001224.001206.001214.00815900988896300
2016-10-061229.001232.001218.001223.009664001184683300
2016-10-051213.001219.001206.001214.009872001197673600
2016-10-041204.001211.001193.001201.00799000960449600
2016-10-031204.001204.001192.001198.0010131001211757600
2016-09-301188.001203.001180.001196.0013554001619287900
2016-09-291198.001212.001188.001204.0012675001524418600
2016-09-281203.001213.001180.001185.0017462002080587100
2016-09-271191.001226.001185.001224.0013519001635039100
2016-09-261210.001223.001202.001206.00776200941053900
2016-09-231207.001222.001201.001217.0010054001221110900
2016-09-211172.001223.001162.001223.0023354002791873100
2016-09-201164.001193.001159.001182.0010645001256527100
2016-09-161180.001188.001173.001185.009567001130408300
2016-09-151173.001189.001163.001173.0012526001469353700
2016-09-141181.001196.001174.001186.0013373001587022800
2016-09-131201.001206.001186.001188.0019509002326509800
2016-09-121220.001221.001195.001201.0014883001793133900
2016-09-091230.001244.001230.001240.008829001091660200
2016-09-081232.001244.001220.001232.0011808001454016500
2016-09-071228.001233.001216.001230.0011914001459438600
2016-09-061249.001256.001238.001252.009974001245178700
2016-09-051275.001278.001243.001245.0018834002373419900
2016-09-021251.001256.001240.001256.0016541002067239700
2016-09-011234.001255.001234.001249.0016224002024774900
2016-08-311208.001230.001203.001228.0018967002310366700
2016-08-301194.001199.001181.001195.0012303001467228700
2016-08-291182.001196.001178.001193.0016830002001659600
2016-08-261175.001176.001161.001163.0013720001603906700
2016-08-251163.001175.001156.001175.0011424001334497600
2016-08-241161.001166.001155.001164.0011974001389418800
2016-08-231160.001166.001150.001153.0012430001438357800
2016-08-221159.001170.001149.001168.0011550001342735700
2016-08-191147.001160.001143.001155.0012063001391914700
2016-08-181149.001162.001144.001146.0014946001724031900
2016-08-171146.001169.001142.001165.0015882001838453500
2016-08-161168.001168.001149.001151.0016297001886994600
2016-08-151155.001168.001153.001164.00850600988151100
2016-08-121158.001164.001145.001161.0016974001964186500
2016-08-101136.001149.001127.001147.0013910001586481300
2016-08-091137.001151.001123.001148.0017406001979327000
2016-08-081138.001149.001129.001147.0018354002096066500
2016-08-051102.001128.001097.001121.0021103002356910200
2016-08-041066.001100.001058.001098.0017715001912878700
2016-08-031080.001080.001057.001058.0022978002447707800
2016-08-021110.001121.001098.001098.0014627001621297100
2016-08-011109.001124.001103.001120.0012971001448256900
2016-07-291112.001129.001089.001129.0037740004202618200
2016-07-281095.001095.001075.001077.0013289001435800300
2016-07-271090.001113.001084.001101.0018980002089633800
2016-07-261110.001112.001078.001081.0018244001983829800
2016-07-251114.001133.001114.001124.0010879001225079300
2016-07-221105.001119.001102.001109.0011388001263239100
2016-07-211120.001136.001110.001130.0019067002144165600
2016-07-201110.001110.001085.001098.0016756001833791200
2016-07-191109.001117.001075.001117.0029836003286559100
2016-07-151086.001107.001082.001097.0028026003070159600
2016-07-141084.001095.001077.001091.0018048001962602700
2016-07-131090.001099.001069.001083.0020657002240735300
2016-07-121034.001057.001026.001047.0021229002221025600
2016-07-11980.001010.00978.001004.0020288002021458000
2016-07-08969.00978.00952.00952.0017067001642169600
2016-07-07968.00983.00961.00964.0012537001217512800
2016-07-06990.00994.00961.00974.0019832001931188800
2016-07-051017.001020.001003.001015.00891800902259700
2016-07-041014.001030.001006.001020.0012929001319221200
2016-07-011024.001024.00999.001019.0016463001668336700
2016-06-301009.001030.001001.001009.0027200002767298600
2016-06-29974.00991.00961.00982.0022783002230045700
2016-06-28956.00957.00921.00950.0030857002907097800
2016-06-27970.00988.00966.00971.0012856001248999300
2016-06-241075.001079.00953.00965.0038753003889454900
2016-06-231045.001063.001037.001061.0014965001573818000
2016-06-221064.001065.001046.001052.0012198001283977400
2016-06-211030.001072.001027.001068.0020475002159831800
2016-06-201034.001050.001025.001048.0017145001786775400
2016-06-171020.001025.001005.001013.0022064002236249400
2016-06-161016.001026.00991.00994.0029749002991266600
2016-06-151001.001031.001000.001020.0021895002229752100
2016-06-141007.001031.001002.001007.0033074003340584700
2016-06-131050.001055.001028.001028.0018154001885924800
2016-06-101080.001086.001060.001070.0017612001886659600
2016-06-091095.001107.001082.001085.0014938001625905000
2016-06-081104.001110.001093.001102.0016167001781128500
2016-06-071098.001104.001084.001100.0016531001810869000
2016-06-061091.001098.001075.001096.0022159002406625900
2016-06-031120.001132.001111.001116.0012808001432934800
2016-06-021138.001151.001118.001119.0033463003788153200
2016-06-011143.001164.001138.001139.0020389002344246000
2016-05-311157.001170.001145.001157.0024659002857696600
2016-05-301151.001169.001112.001152.0034927003971625700
2016-05-271155.001193.001146.001166.0035765004190042900
2016-05-261262.001264.001150.001155.0084388009999184500
2016-05-251270.001281.001261.001275.0017625002243680700
2016-05-241254.001259.001245.001247.0011793001477519600
2016-05-231262.001263.001232.001257.0018698002333806700
2016-05-201234.001253.001227.001252.0012753001588788400
2016-05-191253.001265.001232.001245.0021290002657407400
2016-05-181230.001252.001222.001240.0021405002651406700
2016-05-171223.001235.001211.001230.0013435001641086500
2016-05-161220.001239.001214.001222.0016538002026979600
2016-05-131249.001252.001224.001233.0018476002283986400
2016-05-121225.001251.001216.001249.0016565002049340500
2016-05-111242.001245.001217.001235.0020064002475466900
2016-05-101204.001232.001185.001227.0022834002770757400
2016-05-091193.001197.001185.001190.0015780001878715100
2016-05-061161.001189.001161.001180.0034164004015742800
2016-05-021106.001159.001106.001153.0023530002678073400
2016-04-281242.001247.001161.001162.0029933003571324500
2016-04-271227.001244.001220.001233.0015157001864341700
2016-04-261247.001259.001203.001222.0029314003592362900
2016-04-251273.001279.001249.001254.0021739002737300700
2016-04-221197.001262.001196.001260.0035043004327972200
2016-04-211181.001209.001178.001207.0024675002953048900
2016-04-201168.001172.001152.001156.0019702002288722800
2016-04-191140.001153.001135.001148.0020692002365505700
2016-04-181096.001120.001095.001101.0018893002089844900
2016-04-151161.001176.001149.001154.0019515002263670800
2016-04-141162.001180.001156.001174.0024935002916433100
2016-04-131122.001141.001115.001139.0016401001852320300
2016-04-121079.001110.001073.001104.0020613002259637800
2016-04-111061.001082.001045.001079.0024291002589086900
2016-04-081032.001069.001017.001056.0029444003067284900
2016-04-071046.001073.001043.001060.0013694001448834100
2016-04-061043.001066.001037.001053.0014606001536995400
2016-04-051090.001093.001040.001048.0031713003354212800
2016-04-041087.001122.001086.001107.0024426002698325500
2016-04-011139.001143.001094.001097.0023826002646036200
2016-03-311145.001164.001143.001143.0017879002063158400
2016-03-301164.001165.001136.001139.0018249002094099000
2016-03-291160.001176.001155.001172.0018138002117222200
2016-03-281183.001187.001164.001182.0017469002055799000
2016-03-251154.001176.001144.001172.0014307001665613100
2016-03-241155.001161.001140.001152.0015365001771513100
2016-03-231172.001180.001157.001160.0012427001446661800
2016-03-221172.001189.001159.001173.0022574002645463700

   ※ 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