[8606 東証1部] みずほ証 日足 時系列データ

[8606 東証1部] みずほ証 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-26165.00167.00165.00165.00175110002895386000
2011-08-25164.00168.00164.00166.005513000916111000
2011-08-24167.00168.00163.00164.004070000672289000
2011-08-23162.00166.00162.00166.0063500001042219000
2011-08-22165.00165.00162.00162.003243000530166000
2011-08-19165.00167.00165.00166.002133000353749000
2011-08-18169.00170.00168.00168.001231000207716000
2011-08-17167.00170.00167.00170.002108000355410000
2011-08-16170.00170.00167.00168.002992000504598000
2011-08-15169.00169.00166.00169.001801000302412000
2011-08-12171.00171.00166.00167.002937000495436000
2011-08-11165.00169.00165.00168.001884000314774000
2011-08-10175.00175.00169.00169.001921000329314000
2011-08-09169.00172.00163.00171.003456000581543000
2011-08-08175.00175.00174.00174.001252000218411000
2011-08-05182.00182.00177.00177.002370000424323000
2011-08-04187.00189.00186.00186.002101000393215000
2011-08-03186.00188.00184.00187.003467000645573000
2011-08-02190.00192.00188.00188.002226000422168000
2011-08-01190.00194.00190.00192.002069000396999000
2011-07-29188.00192.00187.00188.002343000444468000
2011-07-28188.00190.00188.00190.00667000126134000
2011-07-27193.00193.00190.00190.001040000199117000
2011-07-26191.00195.00191.00195.003233000623778000
2011-07-25195.00195.00191.00191.001000000192098000
2011-07-22194.00196.00193.00196.002354000457699000
2011-07-21189.00190.00189.00190.001745000330289000
2011-07-20189.00189.00187.00189.001190000223914000
2011-07-19189.00190.00186.00186.00739000138653000
2011-07-15189.00192.00189.00191.003137000599081000
2011-07-14194.00194.00189.00191.001915000365964000
2011-07-13191.00195.00190.00194.002085000403541000
2011-07-12193.00194.00190.00192.001689000324457000
2011-07-11196.00198.00196.00196.00875000172099000
2011-07-08202.00203.00199.00199.002162000435071000
2011-07-07201.00201.00199.00199.001838000367606000
2011-07-06202.00202.00200.00202.001627000327116000
2011-07-05201.00203.00200.00202.002137000431767000
2011-07-04199.00201.00198.00201.002048000409580000
2011-07-01196.00196.00194.00196.001623000317094000
2011-06-30194.00195.00192.00193.004319000835175000
2011-06-29191.00192.00190.00192.002223000424649000
2011-06-28191.00193.00187.00189.002410000458048000
2011-06-27188.00190.00185.00190.001426000267571000
2011-06-24185.00190.00185.00189.002008000376620000
2011-06-23182.00187.00182.00185.001827000337739000
2011-06-22181.00185.00181.00184.003129000572639000
2011-06-21179.00180.00178.00179.002064000370283000
2011-06-20178.00180.00178.00178.001984000355385000
2011-06-17181.00181.00177.00178.002234000398333000
2011-06-16177.00181.00177.00180.001545000277874000
2011-06-15183.00183.00179.00179.001829000330120000
2011-06-14179.00183.00178.00181.002339000423330000
2011-06-13176.00178.00175.00178.002100000370941000
2011-06-10179.00181.00177.00177.004786000856218000
2011-06-09178.00179.00177.00178.00855000152146000
2011-06-08179.00181.00178.00180.002054000369409000
2011-06-07177.00179.00175.00179.001952000346298000
2011-06-06178.00179.00177.00177.001696000301639000
2011-06-03183.00183.00178.00179.003673000665944000
2011-06-02184.00184.00182.00184.004621000846661000
2011-06-01188.00189.00186.00187.004259000796130000
2011-05-31187.00189.00186.00188.002478000464322000
2011-05-30186.00187.00186.00187.001151000214285000
2011-05-27186.00188.00186.00188.002028000379856000
2011-05-26187.00187.00186.00186.00928000173241000
2011-05-25185.00186.00184.00186.002374000439278000
2011-05-24183.00185.00183.00184.001120000206016000
2011-05-23187.00187.00184.00184.001917000356871000
2011-05-20189.00191.00187.00187.001999000378390000
2011-05-19193.00194.00189.00189.002795000537159000
2011-05-18189.00193.00189.00192.003521000674293000
2011-05-17186.00187.00186.00187.002616000488316000
2011-05-16191.00192.00187.00187.002796000527355000
2011-05-13198.00200.00188.00190.0073440001424586000
2011-05-12195.00197.00194.00194.002656000520224000
2011-05-11198.00200.00196.00196.0076220001516168000
2011-05-10196.00198.00195.00196.003637000715140000
2011-05-09193.00196.00193.00195.004777000928429000
2011-05-06192.00194.00192.00194.0056250001085400000
2011-05-02191.00195.00190.00193.00133600002565578000
2011-04-28200.00205.00199.00205.0057360001156352000
2011-04-27199.00200.00197.00199.002531000501906000
2011-04-26200.00200.00198.00198.002244000445821000
2011-04-25201.00203.00200.00201.001782000359321000
2011-04-22202.00202.00199.00201.002190000439814000
2011-04-21205.00205.00201.00203.002902000589729000
2011-04-20201.00203.00199.00201.0051620001039146000
2011-04-19200.00201.00197.00200.003271000650790000
2011-04-18206.00206.00202.00202.003121000633891000
2011-04-15207.00208.00204.00206.004216000870497000
2011-04-14211.00211.00207.00210.003556000743669000
2011-04-13207.00212.00207.00211.001983000416674000
2011-04-12206.00209.00205.00208.003133000648876000
2011-04-11210.00212.00207.00210.004409000922011000
2011-04-08201.00212.00200.00211.0054140001117245000
2011-04-07206.00208.00203.00204.001915000392266000
2011-04-06207.00208.00201.00203.003348000680002000
2011-04-05210.00211.00204.00208.003004000622157000
2011-04-04219.00219.00210.00212.003303000707703000
2011-04-01219.00223.00218.00220.002141000471660000
2011-03-31222.00223.00217.00221.003485000767064000
2011-03-30216.00218.00211.00218.004524000970953000
2011-03-29219.00221.00212.00213.0083890001805787000
2011-03-28227.00227.00223.00226.0074770001677557000
2011-03-25229.00230.00225.00227.003696000840671000
2011-03-24228.00230.00223.00225.003264000736502000
2011-03-23235.00236.00224.00231.0063480001463374000
2011-03-22229.00233.00221.00229.0050260001137206000
2011-03-18216.00223.00215.00221.0050850001118825000
2011-03-17205.00217.00202.00214.0078720001651110000
2011-03-16206.00224.00205.00221.00107350002346073000
2011-03-15212.00214.00193.00202.00124810002524566000
2011-03-14218.00225.00218.00221.0083220001837744000
2011-03-11242.00246.00242.00242.0085200002074769000
2011-03-10247.00247.00243.00245.0050450001236032000
2011-03-09245.00248.00244.00248.0062060001529386000
2011-03-08241.00243.00240.00242.0048550001173101000
2011-03-07242.00243.00240.00240.003951000952825000
2011-03-04246.00249.00242.00244.003769000923279000
2011-03-03245.00247.00242.00243.0070050001705762000
2011-03-02246.00249.00245.00247.0074970001856597000
2011-03-01247.00251.00245.00250.0085730002135509000
2011-02-28240.00253.00238.00251.00318560007888368000
2011-02-25223.00225.00221.00224.004039000898502000
2011-02-24227.00228.00222.00222.003937000883561000
2011-02-23223.00229.00223.00225.003735000841232000
2011-02-22232.00233.00226.00228.003109000710477000
2011-02-21240.00240.00233.00236.004034000951733000
2011-02-18242.00242.00239.00241.002525000609298000
2011-02-17244.00245.00240.00243.0048620001181465000
2011-02-16235.00240.00235.00239.0050590001204656000
2011-02-15234.00236.00231.00235.004058000949835000
2011-02-14232.00235.00230.00234.002614000608022000
2011-02-10233.00234.00228.00230.0043620001006204000
2011-02-09236.00236.00230.00233.002233000519923000
2011-02-08237.00237.00233.00234.003115000731064000
2011-02-07237.00238.00233.00234.003948000928656000
2011-02-04232.00235.00230.00233.003523000821005000
2011-02-03221.00230.00221.00227.002939000665272000
2011-02-02217.00226.00217.00224.0053990001204515000
2011-02-01217.00217.00210.00213.004330000920309000
2011-01-31215.00219.00215.00216.003432000743478000
2011-01-28226.00227.00218.00223.0045130001002459000
2011-01-27230.00230.00225.00227.001909000433871000
2011-01-26230.00231.00226.00227.001890000430655000
2011-01-25227.00235.00227.00231.002875000665853000
2011-01-24224.00229.00223.00227.003273000740529000
2011-01-21234.00234.00221.00225.0050120001131459000
2011-01-20234.00237.00231.00233.003471000811622000
2011-01-19235.00238.00234.00237.003302000779791000
2011-01-18232.00240.00228.00232.0058630001363931000
2011-01-17237.00239.00230.00231.0049560001155000000
2011-01-14242.00244.00236.00237.0066430001592165000
2011-01-13249.00250.00242.00245.0051890001271037000
2011-01-12244.00251.00242.00244.0050270001239177000
2011-01-11248.00248.00245.00247.002561000632256000
2011-01-07253.00254.00248.00251.0044650001120481000
2011-01-06245.00251.00242.00251.0053630001324022000
2011-01-05240.00243.00237.00238.002124000508605000
2011-01-04239.00241.00238.00239.002834000678179000
2010-12-30237.00237.00231.00233.002789000651288000
2010-12-29236.00240.00235.00239.002707000643405000
2010-12-28234.00239.00234.00235.002724000643199000
2010-12-27235.00237.00234.00235.002732000643105000
2010-12-24236.00236.00233.00234.001873000438254000
2010-12-22234.00239.00233.00237.0045120001067290000
2010-12-21234.00235.00231.00235.003641000850198000
2010-12-20231.00234.00224.00229.0047450001083664000
2010-12-17230.00235.00230.00234.0054540001267446000
2010-12-16225.00231.00225.00231.0044480001017049000
2010-12-15226.00232.00225.00229.0057430001309869000
2010-12-14221.00229.00219.00228.0070300001581646000
2010-12-13214.00220.00212.00219.0055610001204317000
2010-12-10214.00216.00208.00212.0098280002095069000
2010-12-09205.00213.00203.00211.0066160001382286000
2010-12-08201.00204.00200.00204.003757000761331000
2010-12-07198.00202.00196.00200.002459000490515000
2010-12-06198.00202.00198.00201.001222000244609000
2010-12-03202.00203.00198.00199.002037000406911000
2010-12-02198.00202.00198.00200.002315000462886000
2010-12-01195.00196.00190.00193.002985000575634000
2010-11-30201.00203.00196.00196.004994000993119000
2010-11-29201.00208.00200.00206.004006000817934000
2010-11-26199.00202.00196.00198.002151000426960000
2010-11-25204.00206.00200.00200.001724000348379000
2010-11-24197.00204.00196.00203.002584000519496000
2010-11-22203.00205.00200.00204.002531000514253000
2010-11-19201.00204.00199.00200.003326000668238000
2010-11-18188.00199.00186.00199.0051790001005462000
2010-11-17184.00186.00183.00186.001774000327897000
2010-11-16188.00189.00184.00187.002910000543325000
2010-11-15183.00186.00183.00185.001248000230594000
2010-11-12186.00189.00182.00182.002892000533644000
2010-11-11181.00187.00180.00186.003518000649609000
2010-11-10176.00182.00176.00182.003972000715298000
2010-11-09173.00175.00171.00173.002127000367347000
2010-11-08179.00180.00175.00176.001449000256128000
2010-11-05174.00180.00173.00178.002325000411983000
2010-11-04172.00175.00170.00171.002565000442001000
2010-11-02165.00172.00165.00170.002144000361912000
2010-11-01170.00171.00165.00167.002286000385205000
2010-10-29172.00175.00171.00171.002948000508561000
2010-10-28177.00178.00174.00174.003129000548578000
2010-10-27184.00184.00178.00178.002952000532223000
2010-10-26182.00187.00182.00183.002322000426730000
2010-10-25186.00187.00183.00185.002437000450841000
2010-10-22186.00188.00185.00187.002080000388282000
2010-10-21188.00191.00183.00184.004423000821800000
2010-10-20184.00195.00183.00193.003959000755249000
2010-10-19186.00188.00185.00188.001204000225038000
2010-10-18182.00188.00182.00184.001433000264464000
2010-10-15187.00188.00182.00183.001250000231029000
2010-10-14184.00192.00183.00190.002697000509224000
2010-10-13185.00187.00180.00182.002044000374823000
2010-10-12191.00191.00183.00183.001816000336587000
2010-10-08189.00193.00189.00189.002908000552383000
2010-10-07191.00195.00191.00194.001765000341530000
2010-10-06185.00193.00183.00192.003807000717733000
2010-10-05177.00185.00177.00183.002741000497858000
2010-10-04188.00188.00181.00181.001943000357338000
2010-10-01192.00192.00187.00188.002010000379227000
2010-09-30192.00196.00191.00191.002223000429222000
2010-09-29195.00197.00193.00194.001941000377606000
2010-09-28194.00195.00189.00190.001655000316535000
2010-09-27198.00198.00192.00195.001458000283179000
2010-09-24192.00197.00191.00194.001789000347513000
2010-09-22192.00197.00191.00196.001716000334903000
2010-09-21198.00200.00194.00195.002790000551422000
2010-09-17196.00198.00195.00198.001615000317488000
2010-09-16200.00201.00197.00197.001185000235400000
2010-09-15194.00200.00193.00198.002612000515488000
2010-09-14196.00198.00193.00194.001009000196996000
2010-09-13199.00200.00195.00196.001752000345441000
2010-09-10198.00201.00193.00198.003453000684477000
2010-09-09196.00197.00193.00194.001498000291879000
2010-09-08193.00194.00192.00193.001317000254137000
2010-09-07199.00200.00197.00197.001359000269548000
2010-09-06194.00201.00194.00201.001998000396772000
2010-09-03194.00194.00192.00194.001466000283534000
2010-09-02192.00193.00189.00192.001523000290689000
2010-09-01186.00190.00184.00189.002504000470026000
2010-08-31189.00191.00188.00188.001980000374299000
2010-08-30194.00198.00193.00195.002230000436370000
2010-08-27184.00189.00183.00188.003264000608568000
2010-08-26184.00185.00181.00183.001988000363072000
2010-08-25185.00186.00183.00184.001859000342191000
2010-08-24185.00189.00184.00186.001322000246660000
2010-08-23191.00192.00188.00189.001684000319136000
2010-08-20191.00195.00190.00191.001142000219510000

   ※ 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