[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 
2017-08-171558.001570.001553.001564.009742001523640800
2017-08-161560.001565.001552.001554.007139001111498000
2017-08-151559.001579.001559.001563.0016247002544608800
2017-08-141531.001546.001530.001534.0011618001785154900
2017-08-101552.001553.001543.001545.0013722002122697600
2017-08-091553.001560.001535.001557.0011571001792502700
2017-08-081577.001577.001556.001562.009373001465083000
2017-08-071565.001585.001561.001571.0010121001594855000
2017-08-041556.001564.001549.001553.008161001268905600
2017-08-031572.001581.001554.001567.0011169001747223000
2017-08-021592.001592.001572.001581.007485001185597500
2017-08-011580.001602.001579.001587.0010571001679581800
2017-07-311557.001595.001551.001579.0019065003011593800
2017-07-281552.001570.001548.001563.0014761002305736800
2017-07-271548.001566.001531.001552.0022444003476070200
2017-07-261512.001516.001503.001508.007457001126899300
2017-07-251505.001510.001492.001500.009105001367024400
2017-07-241505.001509.001497.001504.008389001261688300
2017-07-211512.001516.001509.001509.008477001280881000
2017-07-201513.001523.001507.001516.006864001039874100
2017-07-191516.001518.001503.001516.009481001434885800
2017-07-181518.001520.001503.001518.007896001194622400
2017-07-141534.001536.001525.001527.007085001083255100
2017-07-131551.001552.001529.001532.006538001004200400
2017-07-121564.001564.001543.001544.0010558001637221000
2017-07-111547.001567.001544.001564.0013545002111179900
2017-07-101554.001555.001534.001547.0010675001649389000
2017-07-071525.001556.001525.001541.0014929002303057200
2017-07-061532.001537.001526.001533.009133001399434600
2017-07-051525.001536.001519.001532.009255001415035600
2017-07-041531.001549.001523.001530.0017456002679814700
2017-07-031522.001532.001516.001521.008866001349894100
2017-06-301501.001529.001499.001522.0016027002432274100
2017-06-291504.001553.001502.001538.0031394004799507700
2017-06-281466.001486.001465.001484.0014854002198400200
2017-06-271451.001465.001448.001461.008325001215013900
2017-06-261448.001452.001444.001447.00666000964120500
2017-06-231452.001456.001448.001451.007731001121798300
2017-06-221463.001465.001453.001454.00601000875607800
2017-06-211470.001470.001453.001460.009814001434273500
2017-06-201496.001501.001474.001474.0011440001698421900
2017-06-191471.001480.001465.001477.00634500936225000
2017-06-161463.001471.001457.001470.0018126002658410500
2017-06-151455.001470.001444.001453.0010408001514003900
2017-06-141470.001479.001455.001455.0012271001796919900
2017-06-131453.001461.001445.001454.00644700937703800
2017-06-121453.001461.001448.001451.0011852001721337200
2017-06-091469.001472.001454.001464.0012752001866666400
2017-06-081492.001495.001471.001472.0012825001897534300
2017-06-071477.001495.001477.001486.007873001169777400
2017-06-061480.001494.001473.001477.0010337001533288700
2017-06-051500.001508.001480.001486.0016004002383300100
2017-06-021465.001512.001463.001504.0023594003526343400
2017-06-011440.001459.001436.001452.0012484001811888200
2017-05-311425.001436.001423.001434.0015922002277518900
2017-05-301430.001434.001420.001434.008692001241563700
2017-05-291445.001447.001433.001436.0010627001530056100
2017-05-261468.001468.001447.001448.007393001074797900
2017-05-251460.001468.001454.001458.008167001193054800
2017-05-241465.001470.001452.001459.0011036001609122900
2017-05-231458.001459.001442.001445.009924001437946700
2017-05-221455.001463.001450.001459.0010669001554887000
2017-05-191455.001457.001440.001444.0012229001769152700
2017-05-181441.001447.001435.001443.0016013002308378000
2017-05-171482.001485.001466.001471.0013511001988535200
2017-05-161503.001511.001484.001489.0010061001504045700
2017-05-151491.001496.001481.001496.0012032001792200800
2017-05-121514.001515.001494.001498.0011489001724796000
2017-05-111524.001527.001508.001521.0010881001650669700
2017-05-101515.001527.001512.001520.0011854001800731900
2017-05-091543.001545.001511.001512.0017723002697818100
2017-05-081550.001559.001534.001541.0021003003240399200
2017-05-021536.001538.001523.001528.0015121002311598000
2017-05-011530.001536.001518.001530.0010135001547502700
2017-04-281571.001575.001533.001545.0013413002082093300
2017-04-271549.001565.001541.001562.0011626001810436800
2017-04-261560.001567.001557.001559.0010659001663742700
2017-04-251520.001550.001517.001544.0011614001783649600
2017-04-241528.001528.001508.001518.009488001437935000
2017-04-211520.001522.001499.001509.0013201001991187700
2017-04-201504.001517.001498.001499.0012874001938119000
2017-04-191466.001496.001462.001490.0012635001875273900
2017-04-181495.001503.001477.001478.0013861002063219700
2017-04-171465.001480.001453.001480.0011022001616684800
2017-04-141465.001480.001460.001473.008877001306627000
2017-04-131470.001486.001464.001481.0012843001892514700
2017-04-121487.001498.001485.001490.0010122001508036900
2017-04-111510.001514.001499.001506.0010604001596361300
2017-04-101519.001523.001509.001516.008647001311139600
2017-04-071498.001514.001483.001503.0021651003250226600
2017-04-061479.001494.001466.001478.0022905003388074500
2017-04-051527.001528.001498.001508.0022113003344285500
2017-04-041557.001557.001517.001533.0014986002303943100
2017-04-031552.001562.001537.001552.0010441001618086300
2017-03-311576.001584.001552.001552.0017071002680274700
2017-03-301570.001578.001560.001562.0010679001674742900
2017-03-291578.001598.001575.001579.0017832002820959300
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

   ※ 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