[8607 東証1部] ミズホイン証 日足 時系列データ

[8607 東証1部] ミズホイン証 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-08-2662.0064.0061.0061.003296000202921000
2011-08-2562.0064.0062.0062.00106300066711000
2011-08-2463.0064.0062.0062.0095900060196000
2011-08-2361.0063.0061.0062.0098900061420000
2011-08-2263.0063.0061.0061.0071800044769000
2011-08-1963.0064.0062.0064.00122100076861000
2011-08-1864.0065.0063.0063.0035200022475000
2011-08-1763.0065.0063.0064.0059600038058000
2011-08-1665.0065.0063.0064.0048000030844000
2011-08-1563.0065.0063.0064.0045200028852000
2011-08-1264.0065.0063.0063.0036400023256000
2011-08-1163.0064.0062.0063.0030800019405000
2011-08-1066.0066.0064.0064.0059800038832000
2011-08-0964.0065.0062.0065.0097000061951000
2011-08-0866.0067.0065.0065.0036200023870000
2011-08-0568.0068.0067.0067.0067600045738000
2011-08-0470.0071.0070.0070.0064600045545000
2011-08-0370.0071.0070.0070.0047700033431000
2011-08-0272.0072.0071.0071.0030800022057000
2011-08-0171.0074.0071.0072.0075200054674000
2011-07-2972.0073.0071.0072.00101500073063000
2011-07-2871.0072.0071.0072.0033400023788000
2011-07-2773.0073.0072.0072.0052600037946000
2011-07-2673.0074.0072.0073.0031700023158000
2011-07-2573.0074.0072.0072.0040700029644000
2011-07-2273.0074.0073.0074.0046700034254000
2011-07-2171.0072.0071.0072.0068800048996000
2011-07-2071.0072.0070.0070.0089300063366000
2011-07-1973.0073.0071.0071.0043800031299000
2011-07-1572.0073.0071.0073.0027800020104000
2011-07-1473.0073.0072.0072.0028900020964000
2011-07-1373.0074.0072.0074.0061700045254000
2011-07-1274.0074.0072.0073.0092300067482000
2011-07-1175.0075.0074.0075.0018200013638000
2011-07-0876.0077.0075.0075.0032700024849000
2011-07-0776.0076.0075.0076.001597000120711000
2011-07-0676.0077.0076.0077.0056600043078000
2011-07-0577.0077.0076.0076.0079600061160000
2011-07-0475.0077.0075.0076.001437000109062000
2011-07-0173.0075.0073.0073.001403000103617000
2011-06-3073.0074.0072.0073.0010182000743433000
2011-06-2972.0073.0071.0073.002502000180179000
2011-06-2872.0073.0071.0072.0060300043194000
2011-06-2771.0072.0070.0072.0062900044443000
2011-06-2470.0072.0070.0072.0063600045010000
2011-06-2369.0071.0069.0070.0056800039798000
2011-06-2268.0070.0068.0070.0033100022999000
2011-06-2168.0069.0067.0068.0025400017278000
2011-06-2067.0068.0067.0067.0058200039505000
2011-06-1769.0069.0067.0068.0086400058604000
2011-06-1668.0069.0068.0069.0099400068096000
2011-06-1569.0069.0068.0068.0039800027376000
2011-06-1467.0069.0067.0068.0087100059458000
2011-06-1368.0068.0067.0067.0038600026177000
2011-06-1068.0069.0067.0068.0066800045417000
2011-06-0967.0068.0067.0068.00870005857000
2011-06-0867.0069.0067.0067.0047800032350000
2011-06-0767.0068.0066.0068.0079500053266000
2011-06-0667.0068.0067.0067.0015100010140000
2011-06-0369.0069.0068.0068.0063000042985000
2011-06-0269.0070.0069.0069.0021500014862000
2011-06-0170.0071.0069.0071.0095900067141000
2011-05-3170.0071.0070.0070.0099800069956000
2011-05-3070.0071.0070.0070.001300009117000
2011-05-2770.0072.0070.0070.0076000053854000
2011-05-2670.0071.0070.0070.0021800015282000
2011-05-2570.0071.0069.0071.0044000030808000
2011-05-2470.0070.0069.0070.0034000023711000
2011-05-2371.0071.0070.0070.0050600035541000
2011-05-2072.0072.0071.0071.0035000025081000
2011-05-1974.0074.0072.0072.0025500018591000
2011-05-1871.0074.0071.0074.0058100042293000
2011-05-1770.0072.0070.0070.0057900040877000
2011-05-1673.0073.0071.0071.0032500023377000
2011-05-1375.0076.0072.0073.002694000199280000
2011-05-1274.0075.0073.0074.0043300031982000
2011-05-1175.0076.0074.0074.0083700062740000
2011-05-1074.0075.0073.0075.0094600070175000
2011-05-0973.0074.0073.0073.0053600039260000
2011-05-0673.0073.0072.0072.0057100041532000
2011-05-0272.0074.0072.0074.002446000178478000
2011-04-2875.0077.0074.0077.0069400052579000
2011-04-2777.0077.0075.0075.0049400037570000
2011-04-2676.0078.0075.0077.001405000107863000
2011-04-2575.0077.0075.0076.0069400052924000
2011-04-2274.0075.0074.0075.0039000029116000
2011-04-2176.0076.0075.0075.0033600025404000
2011-04-2074.0077.0074.0076.0075600057265000
2011-04-1972.0074.0072.0073.0044300032280000
2011-04-1875.0075.0073.0073.0034200025172000
2011-04-1574.0076.0073.0074.0096100071850000
2011-04-1473.0074.0072.0073.0081300059627000
2011-04-1371.0074.0071.0073.001740000125972000
2011-04-1272.0073.0071.0071.00136100097824000
2011-04-1172.0073.0070.0073.00112600080529000
2011-04-0870.0073.0070.0072.0057800041234000
2011-04-0770.0072.0070.0071.001939000138175000
2011-04-0672.0072.0070.0070.0054200038174000
2011-04-0573.0074.0071.0072.0063700045853000
2011-04-0476.0076.0073.0074.0077300057355000
2011-04-0177.0077.0075.0076.0034600026328000
2011-03-3177.0078.0076.0077.0062200047813000
2011-03-3077.0077.0074.0077.00119100089223000
2011-03-2976.0077.0074.0076.0085200064171000
2011-03-2876.0078.0075.0078.002221000170381000
2011-03-2576.0077.0075.0075.00117600089495000
2011-03-2478.0079.0075.0075.00119200091705000
2011-03-2379.0080.0077.0078.0092500072184000
2011-03-2278.0081.0077.0079.0077700060848000
2011-03-1874.0076.0074.0075.001426000107068000
2011-03-1769.0074.0068.0073.001965000139254000
2011-03-1669.0076.0069.0074.002309000166553000
2011-03-1574.0075.0063.0068.003583000246400000
2011-03-1473.0077.0072.0077.004405000329352000
2011-03-1186.0087.0086.0086.001633000140533000
2011-03-1087.0088.0087.0087.001389000121075000
2011-03-0987.0088.0087.0087.0053500046638000
2011-03-0887.0088.0086.0087.0057500050117000
2011-03-0788.0088.0087.0087.0071200062342000
2011-03-0489.0090.0088.0088.001133000100714000
2011-03-0388.0089.0087.0088.0099700087477000
2011-03-0290.0090.0088.0088.002371000209598000
2011-03-0192.0092.0090.0091.002334000213075000
2011-02-2893.0094.0089.0092.0010766000983654000
2011-02-2586.0087.0086.0086.0034500029697000
2011-02-2488.0088.0086.0086.0072800063294000
2011-02-2388.0089.0087.0088.00101100088970000
2011-02-2290.0090.0088.0088.0080500071688000
2011-02-2189.0091.0088.0091.001416000127131000
2011-02-1890.0090.0089.0090.0028400025376000
2011-02-1790.0091.0089.0090.001305000117079000
2011-02-1689.0091.0089.0090.0095300085703000
2011-02-1589.0090.0088.0090.0036000032077000
2011-02-1488.0089.0087.0089.0022200019569000
2011-02-1087.0088.0087.0088.0024900021845000
2011-02-0989.0089.0087.0088.0036300031987000
2011-02-0889.0090.0088.0089.0089600079761000
2011-02-0789.0090.0089.0089.0044000039195000
2011-02-0489.0089.0088.0088.0070900062955000
2011-02-0387.0088.0087.0087.0054100047376000
2011-02-0286.0088.0086.0087.00114400099472000
2011-02-0185.0086.0085.0085.0047000040251000
2011-01-3184.0086.0083.0085.00103600087380000
2011-01-2887.0087.0086.0086.0091800079443000
2011-01-2787.0088.0086.0087.0077100067281000
2011-01-2688.0088.0086.0086.0046200040180000
2011-01-2587.0089.0086.0089.0086000075637000
2011-01-2486.0087.0085.0086.0089200076935000
2011-01-2190.0090.0085.0087.003155000274778000
2011-01-2091.0092.0090.0090.001606000145582000
2011-01-1992.0092.0091.0092.0021500019669000
2011-01-1891.0092.0091.0091.0040600037044000
2011-01-1792.0092.0090.0090.0093200084976000
2011-01-1492.0093.0091.0091.0091000083631000
2011-01-1393.0094.0092.0092.001210000112039000
2011-01-1293.0094.0092.0092.001931000180115000
2011-01-1191.0093.0090.0093.0093600085775000
2011-01-0793.0093.0091.0091.001353000124466000
2011-01-0690.0094.0090.0093.004130000379855000
2011-01-0591.0091.0089.0089.0055900050363000
2011-01-0490.0091.0089.0091.001541000138820000
2010-12-3090.0090.0088.0088.0065400058231000
2010-12-2988.0090.0087.0090.00107000095683000
2010-12-2888.0089.0088.0088.0042400037426000
2010-12-2786.0088.0086.0088.0075000065152000
2010-12-2488.0088.0086.0087.0066000057521000
2010-12-2290.0090.0088.0088.002136000190983000
2010-12-2187.0089.0087.0089.0087100076892000
2010-12-2089.0090.0086.0087.001394000122089000
2010-12-1790.0091.0089.0090.001148000103238000
2010-12-1690.0091.0088.0090.002402000215738000
2010-12-1590.0091.0089.0090.001540000138528000
2010-12-1487.0090.0087.0089.003755000331778000
2010-12-1385.0088.0083.0088.003219000274471000
2010-12-1085.0086.0083.0084.003768000317962000
2010-12-0982.0086.0081.0085.004420000370355000
2010-12-0881.0082.0080.0081.0083800067937000
2010-12-0781.0081.0080.0081.0097600078942000
2010-12-0680.0081.0080.0081.0044100035491000
2010-12-0380.0081.0080.0081.0079600063839000
2010-12-0280.0081.0080.0080.00108300086751000
2010-12-0177.0079.0076.0078.0093400072379000
2010-11-3080.0080.0076.0078.001400000109632000
2010-11-2981.0082.0080.0081.0090800073739000
2010-11-2683.0083.0081.0081.0056800046511000
2010-11-2582.0083.0081.0082.0040300033057000
2010-11-2481.0083.0080.0082.0080000065230000
2010-11-2283.0083.0081.0083.0055200045394000
2010-11-1983.0083.0080.0081.001680000137318000
2010-11-1877.0082.0077.0081.002603000208085000
2010-11-1776.0078.0076.0078.0063100048211000
2010-11-1678.0078.0077.0077.0036900028648000
2010-11-1578.0078.0076.0077.00101300078117000
2010-11-1279.0080.0077.0078.00106700083636000
2010-11-1179.0080.0078.0079.001832000145130000
2010-11-1075.0078.0075.0078.001303000100418000
2010-11-0975.0076.0074.0075.0061300045978000
2010-11-0877.0078.0075.0076.0067600051891000
2010-11-0574.0076.0074.0076.001345000101323000
2010-11-0473.0074.0072.0072.0078400057079000
2010-11-0271.0072.0071.0072.0079300056688000
2010-11-0173.0073.0071.0072.0059900043335000
2010-10-2972.0074.0072.0074.0060900044207000
2010-10-2873.0074.0072.0073.0092900068031000
2010-10-2773.0074.0073.0073.0049500036232000
2010-10-2674.0075.0073.0073.0054300039986000
2010-10-2575.0076.0074.0074.0063900047930000
2010-10-2274.0075.0074.0075.0036300027029000
2010-10-2176.0076.0074.0074.0087800065548000
2010-10-2076.0076.0075.0075.0068200051296000
2010-10-1977.0078.0076.0076.0042100032349000
2010-10-1877.0078.0076.0077.0049400037834000
2010-10-1577.0078.0076.0076.0062900048390000
2010-10-1476.0078.0075.0077.00106200081368000
2010-10-1376.0076.0075.0075.0040400030503000
2010-10-1278.0079.0075.0075.0075100057640000
2010-10-0879.0080.0076.0077.0090100069966000
2010-10-0780.0081.0079.0079.0071200056799000
2010-10-0679.0080.0077.0080.00106500083670000
2010-10-0575.0078.0075.0078.00117700089577000
2010-10-0480.0080.0076.0076.0054300042215000
2010-10-0180.0081.0079.0080.0051100040680000
2010-09-3081.0081.0080.0080.0038000030489000
2010-09-2981.0082.0081.0082.0026200021289000
2010-09-2880.0081.0080.0081.0024700019946000
2010-09-2781.0081.0080.0081.0039600031908000
2010-09-2481.0082.0081.0081.0024800020109000
2010-09-2281.0083.0081.0082.0061900050715000
2010-09-2183.0083.0081.0081.0022300018323000
2010-09-1782.0083.0082.0082.0027100022227000
2010-09-1683.0083.0081.0081.0038600031775000
2010-09-1583.0084.0082.0083.001270000105194000
2010-09-1483.0083.0082.0083.0036500030118000
2010-09-1384.0085.0083.0083.0069200057939000
2010-09-1083.0084.0082.0084.00107300089095000
2010-09-0983.0083.0082.0082.0034300028294000
2010-09-0885.0085.0081.0082.0065100053837000
2010-09-0786.0087.0085.0086.0047700041087000
2010-09-0684.0086.0083.0086.0057900049027000
2010-09-0382.0084.0082.0083.0030900025596000
2010-09-0284.0085.0082.0083.0034600028780000
2010-09-0183.0084.0082.0083.0051000042253000
2010-08-3186.0086.0084.0085.0032800027983000
2010-08-3086.0088.0085.0087.0044100038248000
2010-08-2782.0085.0082.0085.0055600046374000
2010-08-2682.0083.0081.0082.0095700078472000
2010-08-2583.0084.0082.0084.0031000025806000
2010-08-2484.0085.0084.0085.0016200013705000
2010-08-2385.0086.0084.0085.0020600017524000
2010-08-2087.0087.0085.0085.0025700022120000

   ※ 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