[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 
2017-10-195660.005740.005610.005640.003313001880027000
2017-10-185640.005710.005580.005690.002985001688262000
2017-10-175550.005630.005530.005580.002076001157398000
2017-10-165490.005530.005430.005480.002220001216654000
2017-10-135400.005510.005330.005490.002634001433993000
2017-10-125510.005520.005460.005490.00164500903327000
2017-10-115530.005560.005470.005480.002074001143258000
2017-10-105480.005600.005460.005590.002738001521034000
2017-10-065510.005560.005460.005490.00143300787470000
2017-10-055600.005640.005470.005480.001992001096544000
2017-10-045590.005630.005520.005550.003263001815748000
2017-10-035690.005730.005630.005640.00132700751260000
2017-10-025750.005750.005680.005720.00115200657896000
2017-09-295660.005780.005640.005750.001948001116420000
2017-09-285660.005720.005640.005700.002752001567553000
2017-09-275610.005660.005570.005640.00132400743853000
2017-09-265580.005640.005530.005600.00174000970304000
2017-09-255620.005670.005590.005640.00165800934468000
2017-09-225620.005710.005560.005630.002066001164766000
2017-09-215690.005770.005650.005690.002541001451141000
2017-09-205600.005730.005530.005680.003673002075158000
2017-09-195480.005520.005430.005490.002351001288057000
2017-09-155350.005520.005340.005460.003401001856162000
2017-09-145360.005420.005330.005380.003142001691245000
2017-09-135330.005440.005330.005360.004494002413318000
2017-09-125190.005270.005150.005240.002412001256728000
2017-09-115080.005160.005080.005120.001966001007254000
2017-09-085040.005120.005000.005010.003037001531416000
2017-09-074915.005070.004915.005010.003475001740062500
2017-09-064720.004895.004660.004875.003366001621501000
2017-09-055090.005090.004780.004790.003453001686503000
2017-09-045040.005100.004995.005090.002437001233869000
2017-09-015090.005150.005030.005090.002685001367637000
2017-08-315170.005170.005000.005040.004042002043244000
2017-08-305050.005180.004980.005140.003499001788947500
2017-08-295010.005040.004965.004995.00173900869349500
2017-08-284955.005090.004930.005070.002510001261664000
2017-08-255000.005020.004930.004935.00181600900889500
2017-08-245030.005070.004980.004985.002448001229332000
2017-08-234990.005060.004975.005030.00190800958230000
2017-08-224895.004990.004850.004980.002390001185504000
2017-08-214970.005020.004895.004895.002583001274797500
2017-08-184900.004960.004865.004870.002316001135267000
2017-08-174990.005020.004900.004935.002383001183890000
2017-08-165010.005100.005010.005030.00143300724479000
2017-08-155100.005130.005050.005070.002116001076457000
2017-08-144955.005080.004880.005020.004313002151486000
2017-08-105050.005130.004960.005020.002865001443669000
2017-08-095120.005160.005010.005070.002735001384783000
2017-08-085210.005240.005120.005130.00185800956840000
2017-08-075260.005350.005200.005220.002719001427829000
2017-08-045070.005280.005060.005230.003689001916240000
2017-08-035120.005170.005050.005100.002668001363153000
2017-08-025210.005340.005100.005140.004032002088188000
2017-08-015250.005340.005160.005180.004007002092004000
2017-07-315180.005400.005110.005280.009173004832208000
2017-07-285000.005260.005000.005260.0015277007867139000
2017-07-274540.004595.004515.004560.00151000688191500
2017-07-264590.004655.004530.004530.00201600923536500
2017-07-254625.004650.004525.004555.00189800868146000
2017-07-244750.004765.004585.004615.002853001329860000
2017-07-214650.004735.004590.004705.003166001479489500
2017-07-204490.004610.004450.004600.00208800950647000
2017-07-194575.004575.004520.004520.00109600497322500
2017-07-184520.004600.004465.004600.00179600817423500
2017-07-144520.004585.004515.004575.0089100406187000
2017-07-134540.004540.004490.004510.00101800459450500
2017-07-124535.004550.004485.004500.00139800630918500
2017-07-114560.004585.004545.004580.0079300362505000
2017-07-104545.004610.004510.004585.00177800811265500
2017-07-074465.004495.004395.004465.00144800645716000
2017-07-064555.004560.004485.004510.00156000704677500
2017-07-054470.004605.004425.004600.00212200962187500
2017-07-044550.004565.004480.004505.00122700555098500
2017-07-034525.004550.004490.004525.00125200566343000
2017-06-304515.004530.004450.004525.002253001014196500
2017-06-294450.004590.004415.004585.002733001238716000
2017-06-284395.004430.004335.004395.0086300379347500
2017-06-274450.004460.004400.004415.00113200501050500
2017-06-264455.004460.004435.004440.0095600425204500
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

   ※ 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