[8603 東証1部] 日興CG 日足 時系列データ

[8603 東証1部] 日興CG (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-01-221391.001426.001358.001364.002741800037919998000
2008-01-211538.001550.001497.001521.001348300020572397000
2008-01-181605.001608.001581.001606.001247650019893782000
2008-01-171668.001675.001665.001670.00887450014821076000
2008-01-161650.001677.001650.001665.00610700010189543500
2008-01-151676.001682.001676.001680.00848650014250019000
2008-01-111675.001679.001674.001674.00713100011953694000
2008-01-101675.001677.001673.001674.0044125007390357500
2008-01-091673.001678.001672.001674.0057955009703994000
2008-01-081670.001677.001670.001674.0041285006907956000
2008-01-071666.001673.001666.001671.0040160006708515000
2008-01-041670.001673.001666.001671.0023985004005182500
2007-12-281657.001663.001657.001662.0018170003016152000
2007-12-271660.001663.001657.001657.00713900011846276500
2007-12-261655.001658.001654.001657.0042870007101872000
2007-12-251658.001661.001657.001658.0021845003624105000
2007-12-211661.001663.001649.001649.0040165006657891000
2007-12-201663.001664.001661.001661.0031930005309313000
2007-12-191662.001665.001659.001662.0035775005947071500
2007-12-181656.001665.001656.001661.0031315005201158000
2007-12-171660.001664.001656.001656.0019720003270951500
2007-12-141660.001665.001657.001659.0056680009408841500
2007-12-131660.001665.001657.001657.0018195003022341500
2007-12-121662.001670.001662.001662.0020535003423017000
2007-12-111673.001674.001670.001670.0012855002148816000
2007-12-101661.001673.001660.001673.009490001583171000
2007-12-071670.001675.001667.001675.0020550003438283000
2007-12-061658.001669.001654.001669.0013860002303047000
2007-12-051650.001653.001647.001652.0020950003459488500
2007-12-041653.001656.001651.001653.0020935003461995500
2007-12-031655.001657.001650.001653.0036965006110185500
2007-11-301650.001654.001649.001650.0031985005279590000
2007-11-291649.001654.001640.001654.0017565002900542500
2007-11-281643.001643.001635.001639.0030705005034073000
2007-11-271642.001652.001632.001648.00617100010152572000
2007-11-261650.001659.001648.001658.0012170002010792000
2007-11-221643.001651.001643.001650.0039340006481701500
2007-11-211653.001654.001642.001650.0038090006276843000
2007-11-201651.001659.001646.001659.0058680009703625000
2007-11-191660.001661.001656.001660.00731600012138816500
2007-11-161659.001663.001655.001657.00739700012266124500
2007-11-151668.001672.001658.001660.00762300012688618000
2007-11-141545.001556.001535.001548.0025850004001428000
2007-11-131495.001496.001470.001475.0026685003957909500
2007-11-121441.001466.001441.001460.0022540003287688000
2007-11-091441.001470.001441.001461.0040625005914700500
2007-11-081475.001494.001470.001480.0040960006073478000
2007-11-071534.001539.001527.001531.0032430004971957000
2007-11-061540.001550.001536.001546.0048660007513911000
2007-11-051562.001587.001561.001586.00797700012600344500
2007-11-021610.001611.001583.001592.0053535008544741500
2007-11-011656.001660.001652.001656.0015910002633590500
2007-10-311640.001655.001639.001652.0012970002135543500
2007-10-301640.001649.001638.001638.0016120002647079000
2007-10-291636.001650.001636.001642.0012910002121558000
2007-10-261637.001638.001629.001633.0031450005135060000
2007-10-251641.001644.001626.001635.0046220007546283500
2007-10-241659.001660.001642.001643.0014025002313474000
2007-10-231653.001660.001622.001659.0026950004457795000
2007-10-221658.001661.001650.001658.0039750006588460000
2007-10-191665.001666.001661.001664.0036860006131106000
2007-10-181665.001668.001664.001664.0029285004876824500
2007-10-171665.001669.001660.001662.0042125007011337000
2007-10-161665.001669.001665.001665.0020965003493182000
2007-10-151668.001671.001665.001670.0029035004844269000
2007-10-121670.001673.001667.001667.0039855006653520500
2007-10-111673.001675.001671.001671.0028650004792642500
2007-10-101675.001675.001670.001672.0023080003859848500
2007-10-091672.001677.001670.001673.0020335003400769000
2007-10-051669.001673.001668.001672.0029595004942588000
2007-10-041668.001673.001667.001669.001232700020582575500
2007-10-031662.001662.001660.001662.003403000056557492000
2007-10-021451.001471.001445.001462.0032205004700077500
2007-10-011444.001460.001415.001445.0014615002101833500
2007-09-281449.001451.001430.001443.0021325003073357500
2007-09-271405.001449.001405.001439.0036080005169335000
2007-09-261428.001428.001393.001408.0017640002476903500
2007-09-251429.001429.001388.001409.0025070003522955000
2007-09-211444.001461.001431.001436.0014630002110411000
2007-09-201480.001480.001408.001444.0021975003174881500
2007-09-191440.001479.001431.001466.0019155002802539500
2007-09-181475.001476.001430.001445.0023435003398750500
2007-09-141470.001485.001469.001481.0036690005403059000
2007-09-131469.001481.001451.001466.0012560001846067500
2007-09-121460.001468.001450.001463.0019460002843586500
2007-09-111457.001472.001444.001459.0018410002677806500
2007-09-101462.001482.001448.001456.0015215002230774000
2007-09-071460.001486.001458.001475.0028780004249348500
2007-09-061473.001473.001431.001462.0025570003711069000
2007-09-051470.001488.001464.001472.0017655002598813500
2007-09-041477.001487.001470.001474.0010185001503125500
2007-09-031481.001497.001457.001497.0011360001682262000
2007-08-311498.001498.001452.001494.0014785002199848500
2007-08-301481.001490.001459.001473.0014860002191593500
2007-08-291480.001486.001441.001465.0013530001976720500
2007-08-281466.001485.001456.001474.0010090001482619000
2007-08-271492.001503.001460.001477.0014190002110889000
2007-08-241480.001487.001453.001467.0011775001730926500
2007-08-231415.001473.001415.001472.0016420002397483500
2007-08-221415.001459.001411.001435.009025001288479000
2007-08-211450.001463.001429.001446.0015150002191822000
2007-08-201401.001440.001390.001428.0016700002371404000
2007-08-171426.001434.001381.001395.0030095004237385500
2007-08-161438.001458.001421.001446.0012400001784905000
2007-08-151457.001486.001435.001458.0013020001898527000
2007-08-141489.001498.001461.001490.0016170002394748000
2007-08-131502.001519.001488.001508.0020475003074747000
2007-08-101500.001593.001500.001562.0034150005307830500
2007-08-091536.001571.001518.001530.0027490004258514000
2007-08-081530.001539.001482.001486.0021515003253157500
2007-08-071496.001505.001466.001473.0020465003041761500
2007-08-061472.001480.001438.001456.0035220005122323500
2007-08-031525.001525.001466.001497.0033005004917063500
2007-08-021575.001577.001494.001525.0038135005835298000
2007-08-011600.001600.001550.001569.0029445004627914500
2007-07-311610.001610.001590.001601.0021285003405088000
2007-07-301622.001630.001603.001609.0024485003946392500
2007-07-271591.001622.001591.001619.0019865003191689500
2007-07-261623.001632.001617.001625.0019700003201745000
2007-07-251625.001632.001620.001625.006925001125718000
2007-07-241625.001639.001625.001630.0010040001637363500
2007-07-231625.001631.001620.001625.0012425002019219000
2007-07-201621.001635.001621.001629.008980001461321500
2007-07-191613.001624.001613.001616.0013925002251643000
2007-07-181620.001627.001604.001612.0024380003927160500
2007-07-171620.001629.001615.001621.0020425003311285500
2007-07-131638.001642.001621.001624.0016730002731644500
2007-07-121614.001630.001614.001625.0013115002129954500
2007-07-111645.001646.001620.001644.0011965001956140500
2007-07-101657.001657.001644.001655.008055001329367000
2007-07-091647.001665.001647.001656.006690001106754500
2007-07-061640.001663.001634.001646.0011515001894847000
2007-07-051647.001647.001631.001638.0014350002353844000
2007-07-041630.001641.001626.001631.0013705002234041500
2007-07-031647.001649.001617.001625.0021245003459969000
2007-07-021621.001631.001616.001619.0010515001705807000
2007-06-291603.001625.001601.001611.0010630001708789000
2007-06-281628.001628.001591.001613.009565001538751000
2007-06-271617.001617.001581.001608.0020355003262437000
2007-06-261620.001642.001614.001619.0013585002202665000
2007-06-251630.001645.001612.001626.0015220002475815500
2007-06-221655.001661.001638.001653.0012035001986340000
2007-06-211663.001668.001653.001660.007605001262519000
2007-06-201667.001667.001655.001662.006285001043432500
2007-06-191676.001676.001653.001667.006255001040997000
2007-06-181680.001680.001666.001676.00536000898723000
2007-06-151670.001676.001662.001667.009860001644946000
2007-06-141690.001690.001655.001670.0011745001954548500
2007-06-131650.001684.001648.001663.0012330002057050500
2007-06-121660.001669.001652.001656.0012915002137786500
2007-06-111679.001679.001650.001655.0012775002118118500
2007-06-081662.001663.001643.001650.0029420004874450500
2007-06-071678.001692.001653.001666.0032490005418324000
2007-06-061666.001706.001666.001694.003738000063517509500
2007-06-051680.001686.001652.001686.007775001300813000
2007-06-041700.001700.001675.001679.0010375001746880500
2007-06-011681.001705.001677.001686.0021550003644342000
2007-05-311670.001680.001654.001680.0046085007701712500
2007-05-301628.001684.001628.001671.001000950016608079500
2007-05-291643.001643.001616.001633.0036180005903923000
2007-05-281645.001650.001636.001645.0019755003246521000
2007-05-251628.001662.001628.001647.0040935006757029000
2007-05-241654.001679.001635.001658.0019170003182153000
2007-05-231687.001698.001646.001665.0023955003998120500
2007-05-221686.001700.001672.001687.0020565003471065000
2007-05-211700.001703.001691.001699.0010375001762722000
2007-05-181705.001714.001696.001699.0031690005396373500
2007-05-171690.001710.001690.001705.0031670005392526500
2007-05-161700.001701.001670.001695.0039115006596225000
2007-05-151710.001726.001702.001705.0027820004754898000
2007-05-141733.001733.001716.001726.0013845002385913000
2007-05-111705.001732.001705.001721.0031680005436182500
2007-05-101718.001741.001715.001733.0038855006729586500
2007-05-091732.001735.001702.001705.001011350017305956000
2007-05-081757.001757.001735.001745.0035260006146024000
2007-05-071742.001773.001741.001768.0025970004581596000
2007-05-021741.001753.001729.001729.0030855005366895500
2007-05-011735.001768.001735.001747.0020665003619989500
2007-04-271700.001780.001699.001738.00649700011320958000
2007-04-261689.001704.001688.001691.0045565007733023500
2007-04-251686.001697.001686.001693.0039570006690306500
2007-04-241681.001694.001681.001692.0039445006671792000
2007-04-231700.001700.001690.001693.0053790009111450000
2007-04-201696.001701.001696.001700.001131500019228932500
2007-04-191700.001701.001693.001697.00608800010331433000
2007-04-181699.001701.001698.001701.00666250011324829500
2007-04-171701.001701.001698.001700.0046230007861242000
2007-04-161700.001705.001696.001701.0049865008481384500
2007-04-131706.001706.001700.001700.00658350011204237000
2007-04-121705.001707.001704.001706.00752800012837656000
2007-04-111703.001707.001702.001705.001496250025511582000
2007-04-101701.001704.001701.001704.00814550013864484500
2007-04-091706.001708.001701.001702.00706750012039281500
2007-04-061700.001720.001698.001715.001990800033916941500
2007-04-051699.001700.001696.001700.00953450016193876000
2007-04-041686.001700.001686.001695.001012850017184603000
2007-04-031685.001686.001684.001686.00653450011011713000
2007-04-021683.001686.001683.001685.00603450010164147000
2007-03-301683.001685.001683.001683.0027070004557711500
2007-03-291683.001686.001683.001686.0031060005230377500
2007-03-281685.001687.001683.001683.00611450010300721500
2007-03-271684.001686.001683.001684.0040305006789387000
2007-03-261682.001690.001682.001688.00669900011291336500
2007-03-231681.001684.001680.001683.00773700013010147000
2007-03-221680.001684.001679.001682.00846600014233581000
2007-03-201681.001683.001673.001676.002242650037625711500
2007-03-191685.001686.001684.001685.00617100010396806500
2007-03-161685.001691.001684.001687.001659000027968612000
2007-03-151697.001699.001685.001685.005476400092798987500
2007-03-141690.001690.001690.001690.0014710002485990000
2007-03-131498.001509.001475.001490.004874650072910557000
2007-03-121405.001424.001385.001404.00851550011974026500
2007-03-091370.001415.001370.001410.003054100042413949500
2007-03-081365.001370.001361.001368.002729850037275033000
2007-03-071380.001380.001353.001357.004035450055085292500
2007-03-061299.001379.001278.001340.002767100036919216500
2007-03-051215.001245.001148.001179.002525000030474337500
2007-03-021210.001261.001207.001252.001817000022192403500
2007-03-011140.001240.001140.001216.004235200050807328000
2007-02-281147.001187.001147.001147.002966500034142695500
2007-02-271386.001386.001271.001347.001421900019025962000
2007-02-261411.001411.001358.001364.002424950033660412500
2007-02-231212.001231.001201.001211.00854950010367548000
2007-02-221205.001337.001185.001240.002389050029412235000
2007-02-211202.001216.001200.001207.0053505006465640000
2007-02-201185.001216.001185.001203.0078760009445200500
2007-02-191225.001230.001200.001205.0055865006771091500
2007-02-161220.001229.001212.001229.0043655005332467500
2007-02-151240.001245.001224.001238.0045955005665060500
2007-02-141258.001265.001236.001240.0053340006645812500
2007-02-131181.001270.001181.001250.001486500018265679000
2007-02-091174.001181.001164.001173.001326700015556610500
2007-02-081165.001195.001165.001179.001330350015707084500
2007-02-071179.001179.001152.001175.001293500015145033500
2007-02-061185.001220.001165.001175.001569600018653673000
2007-02-051170.001178.001145.001153.001664200019306356500
2007-02-021040.001184.001040.001130.004653150051344471000
2007-02-011064.001085.00984.001000.007995300081776622500
2007-01-311184.001184.001184.001184.00689500816368000
2007-01-301385.001414.001383.001384.0042520005943233000
2007-01-291380.001409.001380.001392.0041780005815666000
2007-01-261402.001405.001381.001398.0050420007025696500
2007-01-251415.001418.001402.001412.0061655008691043500
2007-01-241400.001405.001397.001401.0046870006566321500
2007-01-231381.001395.001364.001378.0044145006078525000
2007-01-221386.001416.001384.001399.00765400010722529000
2007-01-191354.001371.001351.001366.0050955006929563500
2007-01-181335.001365.001333.001360.0073710009991069000
2007-01-171307.001337.001298.001326.0054580007193891000
2007-01-161335.001344.001328.001337.00778450010407493000

   ※ 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