[8604 大証1部] 野村HD 日足 時系列データ

[8604 大証1部] 野村HD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-1000
2013-07-09805.00811.00805.00811.001100891500
2013-07-0800
2013-07-05790.00790.00790.00790.00500395000
2013-07-0400
2013-07-03765.00765.00765.00765.001000765000
2013-07-0200
2013-07-0100
2013-06-28725.00725.00725.00725.0020001450000
2013-06-27676.00676.00676.00676.0010067600
2013-06-2600
2013-06-25713.00713.00713.00713.001000713000
2013-06-24751.00751.00722.00722.00300219500
2013-06-2100
2013-06-2000
2013-06-1900
2013-06-1800
2013-06-17717.00717.00717.00717.0010071700
2013-06-14727.00729.00727.00729.0021001530700
2013-06-13732.00742.00732.00742.0060004422000
2013-06-1200
2013-06-1100
2013-06-1000
2013-06-07697.00697.00697.00697.00100006970000
2013-06-06720.00723.00720.00723.001000721500
2013-06-05722.00722.00720.00720.001100794000
2013-06-04714.00746.00714.00736.0035002601900
2013-06-03769.00769.00723.00723.00800607600
2013-05-31818.00818.00793.00793.00400324700
2013-05-30800.00800.00800.00800.0010080000
2013-05-29852.00865.00852.00865.00200171700
2013-05-28822.00822.00822.00822.0015001233000
2013-05-27823.00823.00823.00823.0010082300
2013-05-24863.00899.00861.00865.0049004306100
2013-05-2300
2013-05-22965.00970.00965.00970.0035003380000
2013-05-2100
2013-05-2000
2013-05-17941.00942.00941.00942.00800753400
2013-05-16928.00928.00885.00914.0095008533400
2013-05-15960.00960.00945.00945.001100010558200
2013-05-14940.00940.00920.00920.0044004076000
2013-05-13875.00944.00875.00944.002540022937900
2013-05-10852.00852.00850.00852.0074006292800
2013-05-09797.00805.00797.00805.00700562700
2013-05-08785.00792.00785.00792.001200945500
2013-05-07805.00805.00785.00785.00800638700
2013-05-02768.00770.00768.00770.0015001154000
2013-05-01784.00784.00781.00781.00300234900
2013-04-30780.00795.00780.00795.0028002217300
2013-04-26762.00762.00762.00762.001000762000
2013-04-25775.00777.00775.00777.001200932000
2013-04-2400
2013-04-23756.00756.00756.00756.001000756000
2013-04-22771.00771.00763.00763.0020001534000
2013-04-19736.00736.00736.00736.0010073600
2013-04-18740.00758.00738.00743.0028002070400
2013-04-17771.00771.00738.00762.0048003623000
2013-04-16751.00766.00751.00755.0023001732800
2013-04-15790.00790.00774.00774.007530058525800
2013-04-12751.00784.00750.00784.0027002068600
2013-04-11728.00763.00728.00763.0014001037300
2013-04-10697.00706.00697.00703.0018001260200
2013-04-09693.00693.00665.00685.0029001980900
2013-04-08624.00660.00624.00660.0056003512500
2013-04-05608.00608.00608.00608.00100006080000
2013-04-0400
2013-04-0300
2013-04-02542.00552.00542.00552.00500275000
2013-04-0100
2013-03-29574.00574.00569.00569.00200114300
2013-03-28581.00581.00581.00581.00600348600
2013-03-2700
2013-03-2600
2013-03-2500
2013-03-22590.00590.00590.00590.001200708000
2013-03-2100
2013-03-1900
2013-03-18578.00578.00578.00578.001100635800
2013-03-1500
2013-03-1400
2013-03-1300
2013-03-1200
2013-03-11569.00599.00569.00599.001100642900
2013-03-0800
2013-03-07555.00555.00555.00555.0020001110000
2013-03-06558.00562.00558.00562.0050002802000
2013-03-05565.00565.00552.00552.0050002786000
2013-03-04557.00557.00555.00555.00700388800
2013-03-01545.00550.00545.00550.0043002353500
2013-02-2800
2013-02-2700
2013-02-2600
2013-02-2500
2013-02-2200
2013-02-2100
2013-02-20553.00553.00553.00553.001500829500
2013-02-1900
2013-02-1800
2013-02-15530.00530.00530.00530.0020001060000
2013-02-14546.00554.00546.00554.001500827000
2013-02-1300
2013-02-12521.00521.00521.00521.00500260500
2013-02-0800
2013-02-0700
2013-02-0600
2013-02-0500
2013-02-0400
2013-02-01529.00529.00513.00522.0035001823000
2013-01-31520.00525.00520.00525.001500785000
2013-01-3000
2013-01-2900
2013-01-28486.00486.00486.00486.0010048600
2013-01-2500
2013-01-2400
2013-01-23487.00487.00487.00487.0020097400
2013-01-2200
2013-01-21490.00490.00481.00481.001200579100
2013-01-18493.00493.00490.00490.0061003007000
2013-01-17473.00474.00466.00474.0052002450300
2013-01-16490.00490.00490.00490.002000980000
2013-01-1500
2013-01-11501.00503.00490.00490.002130010451600
2013-01-10508.00508.00507.00507.00500253800
2013-01-09485.00503.00485.00503.002120010303600
2013-01-08490.00490.00490.00490.0050002450000
2013-01-07516.00516.00516.00516.00200103200
2013-01-04523.00530.00523.00530.0022001158200
2012-12-28498.00503.00486.00503.00114005649100
2012-12-27493.00493.00493.00493.00700345100
2012-12-2600
2012-12-25439.00448.00439.00448.00120005358000
2012-12-21441.00450.00441.00444.00103004632600
2012-12-20428.00434.00428.00434.0020086200
2012-12-1900
2012-12-1800
2012-12-17376.00376.00376.00376.002000752000
2012-12-1400
2012-12-1300
2012-12-1200
2012-12-1100
2012-12-1000
2012-12-07353.00359.00353.00359.00300106500
2012-12-06348.00348.00346.00346.0020069400
2012-12-0500
2012-12-0400
2012-12-0300
2012-11-3000
2012-11-29341.00341.00341.00341.0010034100
2012-11-2800
2012-11-2700
2012-11-2600
2012-11-2200
2012-11-2100
2012-11-2000
2012-11-1900
2012-11-16306.00306.00306.00306.0020061200
2012-11-15298.00298.00298.00298.001000298000
2012-11-1400
2012-11-1300
2012-11-1200
2012-11-0900
2012-11-0800
2012-11-0700
2012-11-0600
2012-11-0500
2012-11-0200
2012-11-01280.00280.00280.00280.0040001120000
2012-10-3100
2012-10-3000
2012-10-2900
2012-10-2600
2012-10-2500
2012-10-2400
2012-10-2300
2012-10-2200
2012-10-1900
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-1100
2012-10-1000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-0300
2012-10-0200
2012-10-0100
2012-09-2800
2012-09-2700
2012-09-2600
2012-09-2500
2012-09-2400
2012-09-2100
2012-09-20305.00305.00297.00297.0042001279600
2012-09-1900
2012-09-1800
2012-09-1400
2012-09-1300
2012-09-1200
2012-09-1100
2012-09-1000
2012-09-0700
2012-09-0600
2012-09-05258.00258.00258.00258.0010025800
2012-09-0400
2012-09-0300
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-2800
2012-08-2700
2012-08-2400
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-1600
2012-08-1500
2012-08-1400
2012-08-1300
2012-08-1000
2012-08-0900
2012-08-0800
2012-08-0700
2012-08-0600
2012-08-0300
2012-08-0200
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-27264.00264.00264.00264.0010026400
2012-07-26252.00252.00252.00252.001000252000
2012-07-2500
2012-07-2400
2012-07-2300
2012-07-20262.00262.00262.00262.001000262000
2012-07-1900
2012-07-1800
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-1000
2012-07-0900

   ※ 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。 

Twitter