[8518 東証1部] 日本アジア投資 日足 時系列データ

[8518 東証1部] 日本アジア投資 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-25381.00408.00381.00404.0021330085015400
2017-04-24390.00394.00380.00381.009340035953500
2017-04-21389.00395.00385.00386.0013550052623700
2017-04-20395.00398.00390.00390.0011660045922800
2017-04-19392.00421.00391.00395.00548900222051300
2017-04-18391.00400.00389.00397.008890035061800
2017-04-17373.00386.00373.00386.0010120038436000
2017-04-14380.00385.00373.00376.0013290050323700
2017-04-13363.00383.00362.00382.0020530076699600
2017-04-12383.00387.00372.00372.00421700159195800
2017-04-11401.00401.00391.00391.0012160047938800
2017-04-10402.00405.00398.00403.0013340053597000
2017-04-07392.00403.00386.00398.0022790090243200
2017-04-06397.00400.00388.00394.0017070066997000
2017-04-05405.00415.00400.00406.0013840056045700
2017-04-04420.00422.00389.00404.00416500168679300
2017-04-03443.00443.00421.00423.0022140094237000
2017-03-31438.00450.00436.00436.0020470090665100
2017-03-30440.00445.00433.00438.0014180062180100
2017-03-29454.00455.00439.00446.00226500100960000
2017-03-28420.00486.00420.00451.0024193001118229700
2017-03-27430.00434.00422.00424.009980042440400
2017-03-24434.00440.00429.00436.008790038308800
2017-03-23428.00433.00427.00432.0010950047126600
2017-03-22433.00435.00426.00427.0018840081075300
2017-03-21451.00452.00438.00440.00245700109020600
2017-03-17457.00459.00451.00452.0010650048433100
2017-03-16449.00463.00449.00463.0011230051180700
2017-03-15461.00462.00450.00453.0018560084565600
2017-03-14468.00468.00461.00464.0010000046473500
2017-03-13466.00468.00460.00461.0013630063091500
2017-03-10470.00472.00460.00466.00252700117748200
2017-03-09459.00469.00459.00468.0012350057277900
2017-03-08463.00466.00460.00462.0014540067148300
2017-03-07469.00471.00461.00463.0017320080529200
2017-03-06473.00474.00465.00466.0012820059984100
2017-03-03482.00484.00471.00473.0019550093137100
2017-03-02470.00479.00468.00475.00221800105264600
2017-03-01475.00477.00458.00468.00467000217616800
2017-02-28481.00482.00475.00475.0017260082597700
2017-02-27487.00490.00477.00479.00267500128808200
2017-02-24492.00495.00486.00487.00262700128655800
2017-02-23492.00505.00484.00492.00426000209889900
2017-02-22505.00510.00481.00486.00414800204363200
2017-02-21473.00504.00473.00500.00548900269746300
2017-02-20475.00475.00464.00471.0019700092581000
2017-02-17469.00482.00460.00474.00319100150613100
2017-02-16486.00488.00468.00472.00478300227087200
2017-02-15507.00508.00484.00489.00704500347820900
2017-02-14478.00521.00478.00508.001577000790616100
2017-02-13457.00467.00453.00462.00229100106052400
2017-02-10459.00465.00452.00457.00259400119181900
2017-02-09462.00463.00450.00452.00240500109207800
2017-02-08459.00468.00456.00463.00302800139813300
2017-02-07450.00460.00440.00451.00257700115909700
2017-02-06448.00453.00445.00448.00228100102404900
2017-02-03468.00470.00448.00452.00345700157124200
2017-02-02469.00480.00464.00468.00284500134201200
2017-02-01454.00470.00453.00469.00249600115363900
2017-01-31466.00470.00456.00457.00353800162932000
2017-01-30478.00480.00472.00474.0016580078646500
2017-01-27489.00490.00478.00480.00295000142629400
2017-01-26477.00492.00477.00478.00409500197712100
2017-01-25484.00485.00473.00476.00268500128293400
2017-01-24475.00494.00472.00485.00262300127210900
2017-01-23488.00491.00478.00480.00269800130196000
2017-01-20485.00492.00483.00490.0020150098042700
2017-01-19506.00506.00487.00489.00340500168309000
2017-01-18500.00504.00491.00500.00256300127407000
2017-01-17514.00514.00499.00500.00370000185861600
2017-01-16527.00540.00510.00511.00686600356978100
2017-01-13504.00553.00503.00540.001715900914575600
2017-01-12513.00514.00498.00508.00454000229730200
2017-01-11518.00532.00510.00516.00446700232643700
2017-01-10517.00522.00509.00512.00381100195677700
2017-01-06530.00531.00519.00519.00603900315884900
2017-01-05549.00551.00535.00540.00428400231471200
2017-01-04554.00561.00543.00551.00397700219332200
2016-12-30544.00550.00540.00547.00334500182185900
2016-12-29555.00559.00543.00550.00448900246455600
2016-12-28577.00577.00554.00558.00679800381478000
2016-12-27600.00601.00567.00576.001017600593829700
2016-12-26577.00605.00571.00605.001167700689400900
2016-12-22561.00568.00542.00568.00868900479857500
2016-12-21599.00609.00564.00566.001123200655410900
2016-12-20620.00620.00585.00595.001336400799540100
2016-12-19607.00637.00600.00621.0035358002185923200
2016-12-16594.00599.00573.00588.001420100832845900
2016-12-15573.00628.00572.00588.0044506002657502400
2016-12-14564.00607.00554.00571.0031653001840407600
2016-12-13570.00576.00551.00561.001285300721915600
2016-12-12585.00597.00565.00582.0026396001528572900
2016-12-09598.00605.00544.00569.0029182001670736500
2016-12-08650.00663.00592.00618.0066962004214567700
2016-12-07665.00689.00608.00613.0053393003418840900
2016-12-06896.00899.00692.00710.001823570013838766600
2016-12-05776.00791.00772.00791.0019240001504411700
2016-12-02641.00691.00613.00691.0036759002436416700
2016-12-01696.00699.00586.00591.0085492005399741600
2016-11-30672.00744.00658.00686.00142450009939360900
2016-11-29704.00704.00635.00704.00128947008783299300
2016-11-28544.00604.00537.00604.0037763002161913000
2016-11-25430.00504.00394.00504.00182300008465400400
2016-11-24356.00430.00356.00424.0068276002777895800
2016-11-22353.00356.00348.00350.00471400166096800
2016-11-21355.00355.00347.00352.0021750076427700
2016-11-18353.00357.00349.00351.0022250078355200
2016-11-17346.00350.00344.00349.0017450060482300
2016-11-16350.00352.00346.00350.0017480060979300
2016-11-15351.00352.00343.00345.0016220056216500
2016-11-14350.00359.00349.00353.00319300112714900
2016-11-11342.00349.00342.00345.0012520043196000
2016-11-10338.00345.00335.00343.0019690067074200
2016-11-09349.00349.00313.00322.00420600136672400
2016-11-08355.00357.00341.00345.00313600109666700
2016-11-07336.00344.00336.00343.0010380035333800
2016-11-04335.00338.00331.00334.0019710065981900
2016-11-02351.00351.00339.00342.00300600103857400
2016-11-01359.00362.00356.00359.0016040057569800
2016-10-31369.00370.00363.00364.0015190055662100
2016-10-28368.00372.00364.00365.00437600160415800
2016-10-27358.00369.00355.00368.0023290084741700
2016-10-26365.00365.00354.00359.0022220079777500
2016-10-25378.00380.00360.00361.00592700218807100
2016-10-24355.00373.00349.00372.00552700200950200
2016-10-21353.00361.00346.00352.00346200122896800
2016-10-20355.00357.00350.00353.00296300104718300
2016-10-19342.00357.00339.00355.00550100192696200
2016-10-18335.00350.00335.00340.00387700132472300
2016-10-17339.00342.00334.00334.0014280048087500
2016-10-14331.00339.00331.00338.0011770039476900
2016-10-13339.00342.00332.00333.0016120054093700
2016-10-12340.00345.00339.00339.0010900037226100
2016-10-11342.00347.00340.00346.0017060058819500
2016-10-07341.00341.00334.00339.0013850046652900
2016-10-06347.00352.00335.00341.00387400132734700
2016-10-05338.00346.00333.00345.0023220079404000
2016-10-04330.00339.00328.00332.0025000083531000
2016-10-03333.00355.00321.00326.001666600567244500
2016-09-30330.00336.00324.00330.0024000079012500
2016-09-29331.00336.00329.00335.0012540041781300
2016-09-28323.00333.00318.00331.0014390046716100
2016-09-27322.00323.00316.00323.0020650066078300
2016-09-26336.00336.00325.00327.0024920082236400
2016-09-23318.00352.00317.00337.001270800428626300
2016-09-21309.00322.00305.00321.0021340066802600
2016-09-20317.00318.00309.00310.0015700049030600
2016-09-16320.00329.00312.00313.00327600104823900
2016-09-15320.00320.00308.00312.0026500082978100
2016-09-14334.00335.00320.00322.0024960081514400
2016-09-13335.00337.00327.00333.0025340084306300
2016-09-12342.00346.00330.00331.00504400169837900
2016-09-09330.00367.00330.00355.001845900650193100
2016-09-08339.00340.00325.00330.0010500034880600
2016-09-07339.00340.00331.00336.0014130047505500
2016-09-06331.00344.00330.00339.0023730080481600
2016-09-05329.00335.00328.00330.0012680042059800
2016-09-02334.00334.00324.00325.0018530060612900
2016-09-01333.00338.00333.00334.007150023942300
2016-08-31335.00340.00335.00337.009500032038000
2016-08-30333.00337.00332.00332.006040020137000
2016-08-29333.00340.00329.00333.0017570058674700
2016-08-26356.00356.00326.00327.00407300138322000
2016-08-25355.00360.00349.00354.00288200102176100
2016-08-24341.00357.00341.00352.00468800164982000
2016-08-23350.00354.00342.00344.00670400232986900
2016-08-22330.00343.00326.00341.00332200111435900
2016-08-19323.00339.00322.00329.00499700164985200
2016-08-18332.00350.00315.00318.00988900327958200
2016-08-17309.00334.00307.00333.00584600188732600
2016-08-16306.00312.00306.00306.0010760033191800
2016-08-15310.00311.00306.00308.008320025625200
2016-08-12309.00318.00308.00313.0028200087982800
2016-08-10311.00311.00305.00307.008770026933300
2016-08-09306.00312.00303.00311.0020590063443600
2016-08-08301.00308.00296.00303.00469900142105600
2016-08-05299.00302.00295.00300.0015290045675700
2016-08-04289.00301.00289.00299.0011480034005400
2016-08-03296.00298.00285.00291.0024730072428700
2016-08-02302.00306.00299.00301.0013050039447700
2016-08-01305.00306.00299.00304.0015070045652000
2016-07-29308.00320.00298.00311.00668300206344100
2016-07-28305.00332.00303.00305.001700400539750400
2016-07-27308.00313.00304.00305.0020160062041800
2016-07-26316.00318.00305.00306.0023300071944200
2016-07-25324.00336.00317.00320.00584100190313600
2016-07-22310.00319.00303.00316.0022390069589700
2016-07-21309.00319.00309.00315.0018430057938800
2016-07-20309.00314.00309.00312.006430019989600
2016-07-19322.00323.00309.00312.0019760062089200
2016-07-15322.00323.00311.00314.0030670097463600
2016-07-14320.00325.00319.00322.0021720069948100
2016-07-13322.00326.00319.00322.0016820054202700
2016-07-12318.00324.00315.00320.00328300105346900
2016-07-11308.00313.00303.00308.0024980077286100
2016-07-08309.00311.00294.00298.0022150066785000
2016-07-07305.00321.00305.00307.00337500105455100
2016-07-06305.00307.00298.00304.0028400085639900
2016-07-05320.00321.00309.00310.00373100117383400
2016-07-04325.00328.00317.00325.0028710092938000
2016-07-01307.00338.00307.00328.00843900275228300
2016-06-30329.00338.00311.00313.001201700391309100
2016-06-29290.00304.00286.00298.00459900136143100
2016-06-28285.00290.00273.00285.0033050093025200
2016-06-27287.00293.00278.00280.0030700087227800
2016-06-24318.00324.00258.00279.001058700308958600
2016-06-23310.00314.00301.00313.0027510084608500
2016-06-22316.00320.00303.00304.00375900115873400
2016-06-21306.00334.00305.00318.00849400271154500
2016-06-20303.00329.00303.00317.00547100173545500
2016-06-17305.00305.00292.00300.00360000107655500
2016-06-16316.00323.00286.00290.00621800186522700
2016-06-15310.00328.00308.00322.00437600139803100
2016-06-14337.00339.00310.00313.00595100190807100
2016-06-13354.00354.00335.00337.00537200184486100
2016-06-10371.00371.00360.00363.0026700097491800
2016-06-09376.00380.00364.00368.00545500201966900
2016-06-08392.00392.00371.00382.00610100232280300
2016-06-07388.00396.00380.00392.00972900376970600
2016-06-06366.00375.00357.00370.00643800235695500
2016-06-03371.00389.00366.00382.001039700390801300
2016-06-02385.00390.00360.00370.001479500552831100
2016-06-01400.00411.00390.00391.002068300825899700
2016-05-31415.00447.00411.00430.0041482001790530400
2016-05-30414.00423.00391.00407.002379000967923400
2016-05-27378.00413.00376.00406.0043571001728415000
2016-05-26379.00380.00326.00359.002481300873893100
2016-05-25407.00432.00356.00372.0068505002740672000
2016-05-24336.00398.00325.00383.0083154003131031700
2016-05-23282.00350.00267.00336.0051699001621251800
2016-05-20255.00337.00255.00286.0060212001890510000
2016-05-19254.00262.00254.00257.008960023182700
2016-05-18253.00262.00248.00254.0022070056264000
2016-05-17249.00253.00246.00249.0012490031186300
2016-05-16254.00258.00247.00247.0017880045099500
2016-05-13270.00271.00254.00258.0020150052406700
2016-05-12259.00276.00259.00271.0018280048874100
2016-05-11275.00290.00258.00262.00715900197764900
2016-05-10261.00270.00252.00268.0020150053115600
2016-05-09245.00260.00245.00259.0015760039830400
2016-05-06244.00248.00240.00245.006340015402200
2016-05-02245.00249.00241.00245.0012010029443500
2016-04-28266.00270.00252.00253.0015070038962700
2016-04-27260.00268.00259.00266.008110021440400
2016-04-26269.00270.00255.00262.0014030036865500
2016-04-25276.00285.00266.00271.0034010093816300
2016-04-22267.00276.00261.00270.00411800110389400
2016-04-21263.00274.00263.00272.0019440052281500
2016-04-20265.00271.00258.00258.0027890073606300
2016-04-19251.00269.00251.00266.0032040083659500

   ※ 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