[8595 東証1部] ジャフコ 日足 時系列データ

[8595 東証1部] ジャフコ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-234460.004485.004435.004450.00111900498850000
2017-06-224445.004455.004420.004430.00109600485816500
2017-06-214485.004495.004390.004445.00154200688022500
2017-06-204500.004570.004485.004545.002656001204747500
2017-06-194360.004445.004335.004430.00164900729068000
2017-06-164330.004355.004300.004345.00121400526233500
2017-06-154330.004370.004255.004285.00148500637623500
2017-06-144355.004415.004330.004340.00161900706113000
2017-06-134260.004300.004245.004280.00142800610147000
2017-06-124330.004380.004300.004310.00148800642824500
2017-06-094350.004410.004330.004380.00131400574336000
2017-06-084410.004455.004345.004350.00171600752685000
2017-06-074385.004440.004380.004430.00140700620934500
2017-06-064420.004470.004390.004400.00152600675083000
2017-06-054490.004490.004440.004460.00162800727254000
2017-06-024365.004510.004345.004505.003817001699586000
2017-06-014250.004360.004245.004320.00182100786300500
2017-05-314230.004280.004230.004250.00145200616941000
2017-05-304215.004270.004205.004260.00111600473224500
2017-05-294280.004290.004235.004250.0079200337799500
2017-05-264305.004325.004270.004275.00137600590288500
2017-05-254295.004335.004280.004310.0091500394405000
2017-05-244290.004380.004280.004320.00211800913004000
2017-05-234200.004270.004175.004240.00230400975125500
2017-05-224130.004195.004115.004185.00146500610811500
2017-05-194085.004130.004065.004110.00186100764083500
2017-05-184025.004105.004025.004090.002792001137615000
2017-05-174175.004210.004140.004160.00177900742381000
2017-05-164235.004275.004185.004220.002583001090105000
2017-05-154190.004260.004175.004250.00174100736210500
2017-05-124270.004275.004220.004240.00147900628667500
2017-05-114265.004310.004245.004265.00159300680327500
2017-05-104300.004325.004260.004265.00203200871762500
2017-05-094255.004315.004245.004280.002651001134649000
2017-05-084210.004270.004185.004255.003563001511110500
2017-05-024045.004125.004030.004120.002481001018796000
2017-05-014015.004055.004010.004045.00219500885022500
2017-04-284030.004055.003955.003970.00245700980260500
2017-04-274040.004115.004040.004060.002712001101931000
2017-04-263970.004065.003970.004065.004146001672129000
2017-04-253905.003970.003885.003915.004614001811486500
2017-04-243865.003925.003745.003835.006238002389362000
2017-04-213840.003905.003795.003905.004576001766019500
2017-04-203655.003775.003655.003740.00257500963216500
2017-04-193620.003710.003620.003680.00152000559448000
2017-04-183700.003765.003670.003690.00201600747431000
2017-04-173600.003650.003555.003620.00229100826182000
2017-04-143605.003660.003580.003630.004211001527519500
2017-04-133510.003550.003490.003535.003393001195804000
2017-04-123560.003570.003525.003570.00208400740959500
2017-04-113625.003635.003565.003605.00213900769111000
2017-04-103620.003660.003590.003645.00247200898638000
2017-04-073620.003635.003550.003600.002778001001192500
2017-04-063580.003620.003530.003545.00235300838620500
2017-04-053665.003685.003615.003645.00177500646977000
2017-04-043685.003740.003620.003660.002868001050512500
2017-04-033730.003745.003670.003725.002799001038497500
2017-03-313835.003840.003740.003740.00198000749434500
2017-03-303865.003875.003770.003795.00254600971032500
2017-03-293850.003875.003825.003845.00180400694077500
2017-03-283855.003900.003840.003900.00202200784414500
2017-03-273880.003895.003815.003825.00176300676909000
2017-03-243925.003975.003910.003940.00171500675803000
2017-03-233915.003925.003850.003895.003483001354132500
2017-03-223985.003990.003930.003940.002697001066715000
2017-03-214105.004120.004045.004100.00198900813952000
2017-03-174175.004180.004120.004155.00222400923652000
2017-03-164140.004205.004115.004185.00147700616870000
2017-03-154155.004195.004110.004175.00219300911750500
2017-03-144150.004215.004135.004215.00179600752342000
2017-03-134100.004185.004090.004155.003040001262450500
2017-03-104150.004285.004115.004160.004652001944978500
2017-03-093955.004085.003955.004070.004640001872582000
2017-03-083935.003955.003880.003880.00162600634474500
2017-03-073915.003945.003905.003925.00140100549471000
2017-03-063905.003960.003895.003945.00122400481994500
2017-03-033980.004010.003920.003945.00163700647551000
2017-03-023940.004020.003940.004000.003589001433160000
2017-03-013805.003885.003790.003870.00186500715802000
2017-02-283805.003880.003790.003840.00199400767379000
2017-02-273870.003890.003765.003770.00220300838564000
2017-02-243890.003965.003890.003915.00135000529854000
2017-02-233935.003935.003880.003905.00141000549968000
2017-02-223975.003995.003905.003920.00213800842011000
2017-02-213930.003985.003915.003985.00104700415112000
2017-02-203920.003945.003895.003940.00136600537187000
2017-02-173925.003970.003890.003945.00173200682333500
2017-02-163940.003985.003905.003940.00195400770461000
2017-02-153885.003930.003875.003920.0085600335132000
2017-02-143865.003935.003840.003850.00189400736786000
2017-02-133840.003880.003840.003865.00118600458401500
2017-02-103785.003830.003740.003815.00113600431359500
2017-02-093735.003750.003710.003715.0089600333425500
2017-02-083735.003775.003725.003765.00135100506802000
2017-02-073705.003790.003695.003770.00208000781032000
2017-02-063755.003790.003690.003705.00221100822264000
2017-02-033755.003770.003720.003735.00194000725979000
2017-02-023905.003905.003750.003755.00239200912958000
2017-02-013790.003860.003780.003845.00197600755938000
2017-01-313805.003865.003795.003820.00195100747418000
2017-01-303875.003880.003825.003875.00178100687598500
2017-01-273900.003925.003880.003910.003118001217994000
2017-01-263835.003910.003820.003900.00250200970689500
2017-01-253865.003865.003775.003810.00259900991158500
2017-01-243760.003805.003730.003765.00225900852197500
2017-01-233855.003885.003765.003790.003027001155713500
2017-01-203750.003790.003730.003755.00119500448771000
2017-01-193770.003790.003700.003740.003132001171293500
2017-01-183685.003730.003645.003720.003139001158834500
2017-01-173750.003750.003675.003695.002723001010242000
2017-01-163805.003825.003750.003755.00253800957703500
2017-01-133770.003820.003765.003805.00187600712506000
2017-01-123830.003865.003765.003810.003351001273977500
2017-01-113865.003905.003835.003900.00219500849375000
2017-01-103900.003950.003870.003890.00236600924690500
2017-01-063950.003960.003875.003920.00239700937563000
2017-01-054025.004030.003970.004010.00199400797184000
2017-01-043890.004015.003885.004000.002627001044436500
2016-12-303770.003850.003745.003835.00175400668963500
2016-12-293855.003855.003795.003820.00197400753657500
2016-12-283915.003915.003870.003895.00144200561269000
2016-12-273880.003950.003870.003905.00180400706466500
2016-12-263880.003900.003865.003880.00119200463043500
2016-12-223890.003900.003840.003880.00186100718817500
2016-12-213925.003980.003900.003900.00252400990304500
2016-12-203905.003940.003885.003925.00190900746540000
2016-12-193890.003925.003840.003905.003045001184472000
2016-12-164010.004030.003955.003980.002515001003562500
2016-12-153920.004020.003915.003995.003897001549284000
2016-12-144000.004020.003860.003895.003960001546485500
2016-12-133915.003995.003870.003990.005953002349223500
2016-12-124045.004050.003805.003965.0011828004665097500
2016-12-094055.004100.003940.004080.0013201005325753000
2016-12-084270.004280.004185.004245.00212400897780500
2016-12-074160.004230.004150.004230.003449001444841500
2016-12-064125.004150.004070.004110.00240500986804500
2016-12-054100.004100.004020.004065.003319001348127500
2016-12-024095.004145.004045.004135.004231001737604000
2016-12-014015.004080.003995.004025.004981002002361500
2016-11-303900.003980.003860.003950.004118001620237500
2016-11-293815.003890.003790.003830.002906001113717000
2016-11-283900.003900.003820.003870.004594001771163000
2016-11-253915.003990.003910.003965.004033001595668000
2016-11-243900.003915.003865.003890.00227600885573000
2016-11-223845.003850.003765.003845.00211800811186000
2016-11-213765.003810.003705.003790.00197400746293000
2016-11-183790.003790.003725.003750.00203200761897500
2016-11-173655.003730.003630.003725.003553001309474500
2016-11-163740.003790.003675.003690.003378001255283500
2016-11-153700.003715.003540.003640.007120002582184500
2016-11-143500.003785.003475.003730.006015002222722000
2016-11-113600.003660.003450.003470.006598002330775500
2016-11-103495.003550.003475.003540.004333001525642500
2016-11-093500.003500.003185.003245.004400001451739000
2016-11-083440.003480.003420.003440.00172000592243500
2016-11-073440.003500.003415.003415.00229700789293500
2016-11-043300.003385.003270.003370.004073001360069500
2016-11-023415.003445.003345.003370.003949001336530500
2016-11-013470.003510.003405.003500.00257800894643000
2016-10-313490.003520.003465.003495.00253300885290000
2016-10-283455.003505.003390.003450.003264001123879500
2016-10-273420.003540.003420.003480.005640001971781000
2016-10-263245.003430.003240.003395.005515001839267000
2016-10-253250.003340.003240.003275.004437001461036500
2016-10-243150.003295.003150.003265.009773003152630000
2016-10-213105.003105.002992.003020.003993001209628800
2016-10-203085.003135.003070.003120.00281800877527000
2016-10-193080.003115.003065.003105.00236200730984500
2016-10-183055.003075.003000.003070.00205700627391000
2016-10-173030.003125.003015.003050.00288700887336500
2016-10-142969.003045.002964.003035.00185400558765100
2016-10-132993.003045.002962.002969.00160200479409800
2016-10-122979.003015.002930.002990.00254900758148000
2016-10-113030.003085.003020.003035.00163200498019500
2016-10-073030.003050.003000.003045.00156900475333500
2016-10-063050.003085.003030.003045.003376001033601500
2016-10-052994.003040.002983.003005.00226500683474000
2016-10-042933.003020.002933.002977.00309700922455000
2016-10-032990.003005.002940.002951.00203500603829700
2016-09-302998.003015.002940.002940.00287000849098000
2016-09-292986.003110.002975.003055.003598001100619100
2016-09-283005.003020.002930.002936.00205200607232500
2016-09-272966.003060.002939.003035.003407001020573800
2016-09-262999.003020.002973.002994.00117400351917600
2016-09-233060.003060.002998.003010.00195200588434600
2016-09-212897.003110.002890.003095.003432001036675200
2016-09-202886.002930.002870.002900.00236800687110300
2016-09-162887.002932.002860.002920.004129001200389400
2016-09-152904.002911.002834.002841.00286200819207700
2016-09-142933.002977.002887.002938.00238700702599100
2016-09-133010.003010.002933.002940.00183600543114400
2016-09-123000.003015.002966.002987.00242800725899700
2016-09-093000.003090.002994.003075.00160600489900500
2016-09-083010.003030.002981.003010.00102800308983300
2016-09-073000.003015.002968.003005.00192600577097400
2016-09-063055.003080.003025.003050.00104500318656000
2016-09-053085.003110.003020.003020.00219800674114500
2016-09-023040.003060.002995.003015.00218900659955800
2016-09-013030.003090.003020.003070.00281300864200000
2016-08-312950.003035.002950.003015.003515001055001400
2016-08-302918.002933.002883.002919.00122600357094700
2016-08-292900.002961.002878.002934.00203200596188900
2016-08-262856.002904.002829.002829.00233300666289400
2016-08-252887.002911.002858.002895.00113500328036700
2016-08-242891.002947.002878.002881.00168700488706300
2016-08-232917.002922.002858.002864.00242700699553600
2016-08-222950.002969.002918.002931.00211100620362600
2016-08-192900.002970.002880.002923.00276500808656400
2016-08-182884.002962.002859.002928.00333300974087000
2016-08-172821.002921.002805.002919.004154001191424400
2016-08-162927.002953.002851.002853.003637001053484400
2016-08-152965.002985.002932.002963.00184800547137800
2016-08-123030.003045.002965.002980.003629001085943400
2016-08-102982.003035.002950.003035.003729001119267400
2016-08-092976.003040.002968.003005.004047001215530000
2016-08-082880.002975.002865.002969.00335300987060200
2016-08-052799.002883.002745.002830.006249001766103200
2016-08-042618.002797.002593.002787.005548001504089000
2016-08-032595.002614.002541.002588.005236001353380300
2016-08-022703.002740.002669.002689.00255400690492900
2016-08-012691.002769.002678.002753.004035001103470100
2016-07-292655.002737.002618.002724.004255001143189500
2016-07-282697.002700.002633.002661.00299400798296900
2016-07-272682.002786.002656.002711.007159001949457000
2016-07-262741.002747.002604.002616.008017002115573600
2016-07-252810.002962.002802.002855.005519001585534200
2016-07-222911.002950.002833.002860.004452001282495200
2016-07-212982.003050.002970.003020.004442001334271300
2016-07-202920.002963.002868.002941.006464001880195100
2016-07-192944.002999.002879.002931.007217002113126700
2016-07-152861.002951.002850.002886.007313002123292200
2016-07-142788.002822.002720.002818.004671001300447700
2016-07-132805.002930.002801.002822.009147002605679500
2016-07-122560.002745.002560.002697.006954001859993500
2016-07-112413.002497.002412.002474.00254800628198300
2016-07-082425.002439.002364.002369.00205900491801900
2016-07-072417.002481.002391.002404.00283900688903300
2016-07-062450.002463.002385.002416.00378100911766300
2016-07-052528.002534.002483.002516.00278100698942600
2016-07-042530.002568.002492.002553.00327200832031200
2016-07-012566.002635.002555.002563.004969001283375700
2016-06-302583.002611.002512.002516.004379001115261500
2016-06-292529.002550.002462.002518.00389600980741600
2016-06-282450.002490.002310.002438.006034001454713200
2016-06-272585.002639.002468.002504.004306001086347500
2016-06-242940.002956.002510.002563.005034001364099900
2016-06-232780.002879.002757.002860.003696001047451100
2016-06-222825.002839.002751.002779.00253000705428100
2016-06-212785.002829.002736.002817.00315300879364500
2016-06-202767.002856.002753.002809.004835001363512100

   ※ 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