[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 
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
2016-06-172697.002738.002663.002677.004742001273168800
2016-06-162802.002825.002637.002658.004279001159409200
2016-06-152736.002865.002697.002790.004976001381571500
2016-06-142768.002801.002680.002737.003957001079650600
2016-06-132877.002877.002789.002802.003566001004056200
2016-06-102972.002984.002900.002946.00338100991469000
2016-06-093025.003045.002968.002986.003579001070589900
2016-06-083045.003045.002981.003030.00233500703381800
2016-06-073050.003080.003010.003050.00237800723692500
2016-06-063020.003045.002982.003040.00278100837659500
2016-06-033065.003130.003040.003100.00183700568993000
2016-06-023225.003245.003080.003090.00260400814064000
2016-06-013270.003315.003225.003230.00197300643780000
2016-05-313270.003335.003255.003315.00240800798052500
2016-05-303250.003280.003205.003270.00169900553197500
2016-05-273155.003240.003150.003220.00308400989784000
2016-05-263260.003280.003115.003150.00300800952810500
2016-05-253235.003265.003180.003255.00178100575791000
2016-05-243225.003225.003170.003175.00191400610663500
2016-05-233190.003260.003165.003250.00292600941409500
2016-05-203230.003235.003180.003225.00264800850553500
2016-05-193260.003340.003215.003270.003655001196076500
2016-05-183140.003235.003130.003215.004371001395229500
2016-05-173095.003150.003065.003140.00247900773315500
2016-05-163000.003095.002970.003050.00267600813774100
2016-05-133150.003160.003015.003015.00293600897253500
2016-05-123100.003150.003060.003135.00209800653729000
2016-05-113200.003210.003115.003115.00220600694489000
2016-05-103085.003145.003035.003130.00256400794986500
2016-05-092995.003090.002982.003075.003623001103800500
2016-05-063050.003065.002896.002938.007929002337583300
2016-05-023040.003115.003030.003070.004442001361554500
2016-04-283355.003430.003105.003110.006298002038728000
2016-04-273305.003330.003210.003285.005304001736042000
2016-04-263410.003410.003210.003235.007209002353932000
2016-04-253515.003595.003440.003480.006339002220994000
2016-04-223565.003690.003530.003680.002793001014864000
2016-04-213580.003635.003545.003635.00210300759814500
2016-04-203565.003600.003470.003480.002963001045880000
2016-04-193475.003505.003425.003495.00202000699865500
2016-04-183365.003400.003290.003335.00259600868157500
2016-04-153515.003560.003485.003500.00178200626344000
2016-04-143540.003605.003530.003585.003042001088041000
2016-04-133375.003470.003370.003455.003274001123315000
2016-04-123225.003355.003215.003335.00253300839565500
2016-04-113225.003260.003155.003230.00258300829612000
2016-04-083050.003260.003025.003200.003354001055581000
2016-04-073115.003200.003025.003155.004386001367394500
2016-04-063185.003245.003145.003180.00309900988920000
2016-04-053290.003325.003190.003210.003106001004423000
2016-04-043295.003380.003275.003305.00290300962283000
2016-04-013460.003475.003300.003320.003268001097275000
2016-03-313465.003580.003460.003460.003129001099010000
2016-03-303510.003535.003435.003465.003617001257631000
2016-03-293525.003590.003495.003570.002947001047204500
2016-03-283590.003590.003495.003555.00172200609229500
2016-03-253495.003550.003450.003535.00143300502571500
2016-03-243500.003510.003425.003450.00226100781427500
2016-03-233550.003585.003510.003530.00271800961548000
2016-03-223520.003590.003460.003535.00267700945573000
2016-03-183430.003475.003350.003425.00250100852674500
2016-03-173545.003575.003415.003430.003519001224896000
2016-03-163515.003605.003480.003490.003240001144163500
2016-03-153585.003655.003520.003550.003677001315942500
2016-03-143575.003660.003510.003620.006091002193596500
2016-03-113275.003465.003275.003435.005224001776687000
2016-03-103375.003400.003265.003305.004151001371043500
2016-03-093365.003370.003245.003340.003429001136453000
2016-03-083515.003565.003385.003435.004679001626881000
2016-03-073515.003570.003490.003555.005360001897989500
2016-03-043350.003520.003350.003415.005250001803811000
2016-03-033215.003330.003215.003300.003425001124020000
2016-03-023165.003260.003165.003210.003601001159445500
2016-03-013075.003100.002983.003060.005178001573178700
2016-02-293175.003265.003060.003110.003690001171098000
2016-02-263185.003225.003095.003105.00233100731396500
2016-02-253065.003145.003065.003120.00234100728671500
2016-02-243025.003150.003025.003055.00304400938423000
2016-02-233170.003175.003010.003055.006727002061887500
2016-02-223115.003200.003060.003175.00286100902656500
2016-02-193220.003240.003155.003165.006310002016274500
2016-02-183285.003315.003225.003255.00283300927111500
2016-02-173165.003280.003115.003160.003604001149081500
2016-02-163130.003315.003100.003205.004954001595295500
2016-02-152995.003195.002964.003140.009621002966320100
2016-02-122749.002833.002689.002695.007567002091228600
2016-02-103015.003065.002876.002939.006863002027835900
2016-02-093190.003195.003020.003065.005568001720258500
2016-02-083270.003375.003235.003330.004107001363399000
2016-02-053415.003440.003305.003350.00293600986029000
2016-02-043475.003480.003315.003415.006623002257015500
2016-02-033700.003725.003515.003525.006557002343206500
2016-02-023900.003975.003830.003840.004111001597155000
2016-02-013875.004015.003870.004000.005657002242609000
2016-01-293605.003850.003555.003845.008646003189486500
2016-01-283770.003820.003710.003745.003432001291751000
2016-01-273810.003840.003770.003800.003872001471134500
2016-01-263715.003735.003635.003655.004664001716249000
2016-01-253705.003800.003670.003760.005356002001558000
2016-01-223630.003750.003580.003735.004003001472070000
2016-01-213610.003735.003475.003490.005671002036717500
2016-01-203775.003775.003600.003615.004158001530103500
2016-01-193700.003800.003680.003775.004676001750839000
2016-01-183615.003705.003595.003660.006942002534853500
2016-01-153930.003960.003785.003805.004070001569949500
2016-01-143910.003945.003795.003880.005414002083738000
2016-01-134000.004105.003920.004015.008718003495982000
2016-01-124135.004135.003985.003985.006442002599966500
2016-01-084190.004235.004115.004135.006533002725637500
2016-01-074440.004460.004225.004260.006055002619014000
2016-01-064590.004620.004495.004520.002234001014789000
2016-01-054605.004700.004565.004600.002400001109679000
2016-01-044700.004780.004645.004670.00179500841776500
2015-12-304750.004810.004735.004760.00173600829561500
2015-12-294670.004735.004610.004725.00146200684745500
2015-12-284650.004745.004625.004720.00200000941344500
2015-12-254610.004610.004540.004590.00212300972763500
2015-12-244615.004710.004600.004600.002767001285255000
2015-12-224590.004655.004540.004555.002204001008490000
2015-12-214530.004585.004490.004565.003958001798720500
2015-12-184800.004850.004600.004600.007128003354651500
2015-12-174880.004895.004845.004875.002594001264251500
2015-12-164735.004855.004720.004825.003993001921342000
2015-12-154675.004680.004590.004595.00190700882462500
2015-12-144720.004755.004650.004690.002873001347760000
2015-12-114800.004895.004785.004860.002249001088146000
2015-12-104875.004905.004840.004855.00173700845030500
2015-12-094960.005000.004915.004930.004030001993555500
2015-12-085140.005140.005020.005040.002084001053977000
2015-12-075160.005210.005110.005150.002480001280104000
2015-12-045080.005130.005020.005030.003796001921773000
2015-12-035140.005200.005070.005160.002764001423900000
2015-12-024980.005190.004965.005140.004896002499765500
2015-12-014900.004995.004855.004965.003124001546375000

   ※ 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