[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 
2017-09-19394.00408.00394.00406.0018520074590500
2017-09-15386.00395.00384.00394.008220032122200
2017-09-14395.00395.00384.00388.006530025444700
2017-09-13396.00396.00391.00393.004180016428700
2017-09-12390.00393.00385.00393.007970030976000
2017-09-11380.00392.00380.00383.0010300039468000
2017-09-08382.00383.00376.00377.007180027247500
2017-09-07383.00387.00381.00383.006970026757300
2017-09-06381.00396.00376.00381.0021300081787300
2017-09-05399.00400.00381.00383.0014780057419600
2017-09-04405.00408.00395.00401.0012060048392500
2017-09-01412.00412.00404.00407.0010270041904900
2017-08-31403.00413.00402.00404.0010590043099500
2017-08-30402.00405.00398.00404.0017180069232300
2017-08-29394.00402.00394.00400.006240024893700
2017-08-28402.00402.00395.00399.009080036190000
2017-08-25392.00395.00392.00394.005160020270900
2017-08-24393.00398.00392.00392.007870031088400
2017-08-23393.00398.00392.00397.0013100051768300
2017-08-22390.00392.00388.00389.006460025201400
2017-08-21402.00402.00388.00389.0010270040370100
2017-08-18396.00402.00390.00401.0019690077718000
2017-08-17400.00402.00397.00399.008420033687400
2017-08-16396.00402.00395.00400.0010970043677500
2017-08-15397.00402.00396.00400.0015530062059600
2017-08-14404.00406.00395.00397.00292500116706200
2017-08-10414.00418.00411.00412.0012600052121700
2017-08-09422.00425.00414.00417.0020290084821700
2017-08-08431.00436.00420.00425.0019040081120100
2017-08-07435.00449.00419.00424.001519100658528200
2017-08-04417.00417.00410.00413.006390026328800
2017-08-03418.00420.00411.00413.0011830049143100
2017-08-02418.00424.00417.00420.006850028773300
2017-08-01426.00427.00415.00416.0021420089973800
2017-07-31432.00432.00426.00426.0013180056318600
2017-07-28434.00440.00428.00432.0014280061862900
2017-07-27450.00454.00432.00433.00317200140917600
2017-07-26434.00446.00432.00444.00254600112165200
2017-07-25433.00439.00432.00432.0012800055764800
2017-07-24425.00437.00424.00435.0017130073923900
2017-07-21424.00428.00423.00428.008300035249900
2017-07-20427.00430.00426.00427.006510027828200
2017-07-19426.00430.00424.00427.007450031762500
2017-07-18431.00431.00426.00428.006270026854300
2017-07-14428.00433.00428.00431.0010820046614800
2017-07-13430.00432.00427.00430.0011870050959600
2017-07-12431.00433.00428.00433.0014370061897100
2017-07-11432.00435.00431.00432.005720024731000
2017-07-10435.00437.00431.00435.007200031290200
2017-07-07431.00438.00430.00431.0011410049326800
2017-07-06437.00437.00430.00433.007630033119200
2017-07-05428.00441.00428.00438.0015990069569600
2017-07-04440.00445.00430.00430.0016430071865600
2017-07-03432.00441.00428.00438.0013040056680300
2017-06-30431.00433.00429.00431.0011570049854400
2017-06-29436.00439.00430.00434.0011110048316400
2017-06-28441.00451.00432.00435.0022810099949400
2017-06-27427.00454.00425.00449.00718500316514500
2017-06-26425.00432.00422.00428.0018270077985100
2017-06-23431.00433.00421.00425.0017390074134100
2017-06-22429.00435.00428.00431.0010980047440000
2017-06-21430.00438.00427.00428.0018230078625700
2017-06-20440.00440.00430.00433.00306700133515600
2017-06-19431.00442.00431.00436.0013660059758200
2017-06-16431.00438.00431.00435.009560041569100
2017-06-15432.00437.00430.00431.008270035770900
2017-06-14442.00445.00433.00433.0022280097091800
2017-06-13440.00448.00437.00443.009550042329600
2017-06-12444.00454.00437.00438.0017080075710000
2017-06-09434.00453.00434.00446.0018450081846700
2017-06-08449.00449.00435.00436.0018950084242000
2017-06-07427.00448.00427.00444.0015460068207400
2017-06-06433.00444.00429.00429.0018820081944300
2017-06-05446.00447.00439.00440.0014990066194000
2017-06-02450.00456.00449.00450.0015940071953000
2017-06-01431.00449.00431.00445.0013890061613500
2017-05-31435.00439.00432.00435.009930043245000
2017-05-30443.00452.00435.00439.0022390099116400
2017-05-29454.00455.00446.00446.008680038988900
2017-05-26479.00479.00454.00456.00278900129831100
2017-05-25454.00468.00450.00468.0019710090797600
2017-05-24445.00460.00445.00457.00266900121287000
2017-05-23443.00449.00437.00443.009020039870200
2017-05-22435.00448.00430.00445.0012580055334000
2017-05-19432.00438.00432.00436.008630037498900
2017-05-18422.00439.00422.00435.0023070099343200
2017-05-17456.00457.00440.00445.0022030098323600
2017-05-16442.00456.00434.00455.00338500152121500
2017-05-15432.00440.00423.00439.0014420062314800
2017-05-12430.00436.00424.00430.0019980085567300
2017-05-11431.00432.00422.00431.0013170056092900
2017-05-10434.00440.00423.00427.00278400119646400
2017-05-09419.00430.00416.00428.0022960097733100
2017-05-08413.00420.00411.00416.0012720052878500
2017-05-02401.00410.00400.00409.009620038927400
2017-05-01399.00402.00397.00401.006210024837400
2017-04-28408.00412.00399.00399.0012700051250300
2017-04-27410.00417.00407.00412.0013340055035700
2017-04-26409.00411.00402.00406.0018550075518400
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

   ※ 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