[8613 東証1部] 丸三証券 日足 時系列データ

[8613 東証1部] 丸三証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-151043.001044.001035.001042.00174200181162800
2017-12-141054.001054.001045.001050.00199000208785500
2017-12-131040.001055.001040.001054.00259200272423300
2017-12-121034.001043.001033.001040.00263300273710800
2017-12-111040.001040.001028.001036.00159100164415200
2017-12-081023.001036.001023.001036.00245900253502100
2017-12-071039.001040.001027.001031.00309800319791100
2017-12-061042.001058.001035.001038.00362400378324000
2017-12-051040.001055.001035.001054.00232800244006100
2017-12-041052.001056.001041.001043.00260500272933600
2017-12-011058.001060.001047.001051.00245800258605600
2017-11-301045.001055.001040.001051.00360400377831300
2017-11-291047.001052.001042.001043.00154100161309300
2017-11-281048.001051.001034.001034.00190000197755200
2017-11-271059.001061.001048.001049.00187100197192200
2017-11-241052.001057.001041.001054.00176100185165600
2017-11-221053.001058.001052.001055.00223000235408000
2017-11-211041.001053.001041.001050.00265000277752500
2017-11-201030.001053.001028.001040.00402300419961700
2017-11-171050.001054.001029.001033.00315500327558300
2017-11-161006.001040.001006.001031.00379200390044800
2017-11-151019.001022.00999.001006.00452400457087100
2017-11-141023.001028.001018.001023.00274100280693100
2017-11-131038.001039.001024.001024.00263400271674700
2017-11-101051.001067.001038.001038.00692100725609100
2017-11-091069.001086.001053.001066.00794200853118200
2017-11-081051.001065.001051.001063.00343400363834100
2017-11-071046.001057.001044.001057.00317500334089400
2017-11-061044.001055.001042.001052.00476200500711700
2017-11-021044.001044.001027.001038.00368700382534200
2017-11-011040.001043.001028.001041.00477700496227000
2017-10-311016.001039.001010.001035.00675200694551600
2017-10-301013.001019.001009.001016.00446700453379100
2017-10-271015.001016.001006.001010.00367400371596000
2017-10-26996.001013.00994.001011.00652400658284300
2017-10-251006.001011.00997.00998.00412000413819900
2017-10-241003.001004.00996.001002.00267200267610600
2017-10-231010.001012.00998.001003.00332300333649100
2017-10-20991.001008.00990.001002.00620900622565800
2017-10-191000.001003.00991.00996.00402400401116100
2017-10-18984.00999.00984.00998.00547600544818700
2017-10-17997.00997.00979.00984.00409600404016100
2017-10-16979.00995.00979.00994.00550100544836800
2017-10-13970.00983.00970.00980.00386700378186600
2017-10-12968.00977.00962.00974.00364300354195600
2017-10-11965.00974.00955.00961.00290800280817900
2017-10-10957.00968.00953.00968.00363500350718500
2017-10-06962.00966.00956.00959.00213000204630900
2017-10-05967.00967.00957.00959.00204000196149200
2017-10-04952.00965.00952.00960.00383800368812900
2017-10-03947.00952.00944.00950.00263700249966400
2017-10-02935.00946.00935.00943.00296100278755600
2017-09-29929.00933.00928.00929.00147200136878900
2017-09-28926.00932.00924.00928.00197800183512300
2017-09-27931.00935.00921.00923.00366600339279300
2017-09-26953.00957.00950.00953.00472400450186300
2017-09-25962.00967.00951.00957.00280300268302300
2017-09-22963.00968.00948.00956.00239000228873100
2017-09-21970.00974.00961.00962.00366000354328300
2017-09-20950.00968.00948.00968.00518800498000800
2017-09-19944.00949.00940.00949.00298300282352000
2017-09-15919.00934.00919.00934.00217400202125600
2017-09-14927.00930.00922.00922.00138400128048300
2017-09-13926.00929.00925.00927.00120900112066100
2017-09-12917.00926.00916.00924.00256600236371100
2017-09-11918.00921.00914.00916.00142600130815000
2017-09-08917.00919.00907.00909.00267600244058500
2017-09-07918.00931.00916.00921.00173500160154300
2017-09-06911.00915.00909.00915.00177000161480900
2017-09-05932.00933.00916.00917.00170100156815400
2017-09-04933.00938.00928.00930.00166700155410900
2017-09-01937.00942.00927.00938.00183800172013400
2017-08-31935.00937.00929.00930.00127300118674600
2017-08-30933.00935.00914.00934.00181900169235600
2017-08-29929.00932.00921.00930.00150600139547400
2017-08-28908.00936.00907.00935.00484500448703800
2017-08-25909.00911.00904.00908.00134000121605100
2017-08-24911.00916.00906.00906.00185800169191500
2017-08-23923.00928.00911.00913.00132800121742000
2017-08-22917.00922.00912.00914.00117000107144200
2017-08-21925.00925.00916.00917.008340076635000
2017-08-18914.00923.00909.00921.00190000174205700
2017-08-17920.00923.00915.00922.0010070092615300
2017-08-16920.00926.00919.00921.00136400125733800
2017-08-15921.00931.00916.00917.00138700127986500
2017-08-14915.00918.00908.00910.00204500186652700
2017-08-10932.00935.00921.00923.00130500120828600
2017-08-09943.00945.00928.00931.00167200156094200
2017-08-08948.00948.00941.00945.00107400101517200
2017-08-07950.00955.00946.00950.00260200247514300
2017-08-04935.00948.00933.00947.00302700285841300
2017-08-03938.00942.00935.00940.00122200114610900
2017-08-02939.00942.00933.00937.00191400179513400
2017-08-01931.00936.00929.00936.00148500138570400
2017-07-31929.00936.00917.00932.00214800199591600
2017-07-28930.00930.00916.00921.00196000180466500
2017-07-27920.00934.00919.00926.00222000205526500
2017-07-26922.00923.00914.00916.00174900160621000
2017-07-25924.00929.00919.00919.00158000145907700
2017-07-24915.00923.00908.00922.00198900182169300
2017-07-21914.00920.00914.00918.00131700120878400
2017-07-20916.00920.00911.00917.00145100133061600
2017-07-19915.00915.00907.00914.00158100144069400
2017-07-18913.00914.00905.00912.00163800149024200
2017-07-14910.00917.00909.00912.00171400156581200
2017-07-13924.00924.00911.00913.00179500164567800
2017-07-12928.00930.00920.00920.00208000192278600
2017-07-11932.00937.00929.00931.00136400127108400
2017-07-10936.00941.00933.00933.00211000197579400
2017-07-07933.00937.00929.00930.00192100179082800
2017-07-06936.00944.00931.00941.00318800299589900
2017-07-05939.00939.00927.00936.00211500197434800
2017-07-04940.00942.00935.00939.00247300232302400
2017-07-03934.00940.00931.00935.00164900154393100
2017-06-30931.00941.00931.00937.00249200233442100
2017-06-29935.00940.00931.00939.00251400235399500
2017-06-28920.00935.00917.00931.00449800417846900
2017-06-27912.00921.00912.00919.00255200234075800
2017-06-26912.00917.00909.00912.00233300213062400
2017-06-23903.00911.00901.00911.00291800264949600
2017-06-22901.00904.00899.00902.00144700130363900
2017-06-21899.00907.00897.00902.00271800245286400
2017-06-20898.00906.00895.00903.00265200239305700
2017-06-19885.00900.00885.00896.00226400203054600
2017-06-16888.00895.00884.00885.00286300254233800
2017-06-15890.00895.00883.00883.00149400132450600
2017-06-14897.00901.00890.00890.00169100151163200
2017-06-13893.00897.00891.00893.009910088607600
2017-06-12894.00901.00893.00896.0011000098715100
2017-06-09896.00904.00893.00896.00189700170312400
2017-06-08905.00911.00898.00898.00185400167602300
2017-06-07895.00910.00893.00905.00203300183741700
2017-06-06901.00910.00897.00897.00240800217437200
2017-06-05904.00912.00904.00907.00233500211927800
2017-06-02893.00914.00890.00912.00658800597369800
2017-06-01874.00892.00873.00888.00244200216647200
2017-05-31875.00879.00873.00874.00149800131189400
2017-05-30881.00885.00875.00878.00131700115850200
2017-05-29890.00892.00881.00881.00136400120899100
2017-05-26900.00903.00890.00890.00146100130838000
2017-05-25895.00905.00890.00904.00238000214487100
2017-05-24890.00893.00887.00892.00181800161807500
2017-05-23883.00889.00881.00885.00148300131255300
2017-05-22883.00889.00881.00886.00139600123694900
2017-05-19875.00884.00874.00882.00166300146283400
2017-05-18866.00880.00866.00870.00372900324652500
2017-05-17893.00895.00889.00889.00184000163999600
2017-05-16905.00906.00895.00895.00220200198049000
2017-05-15897.00904.00893.00902.00248200223336800
2017-05-12901.00908.00899.00900.00263700237821500
2017-05-11907.00912.00901.00905.00216100195523200
2017-05-10908.00915.00906.00909.00327800298245100
2017-05-09900.00909.00899.00905.00375300339504700
2017-05-08911.00911.00899.00900.00512400462643600
2017-05-02885.00905.00885.00904.00447700402009600
2017-05-01876.00886.00871.00884.00336000296073000
2017-04-28891.00894.00876.00876.00351900310902800
2017-04-27891.00894.00888.00888.00317400282440900
2017-04-26893.00897.00889.00896.00434000387457400
2017-04-25866.00886.00865.00882.00469700413272900
2017-04-24866.00867.00859.00862.00241700208641800
2017-04-21870.00870.00853.00856.00292600251241200
2017-04-20856.00866.00853.00858.00402600345954000
2017-04-19833.00851.00830.00847.00457300385999300
2017-04-18835.00840.00827.00833.00525700438105100
2017-04-17819.00832.00819.00828.00464100383088400
2017-04-14808.00818.00806.00816.00486400395500800
2017-04-13812.00816.00802.00813.00806700652372100
2017-04-12838.00838.00817.00823.00650200535861800
2017-04-11854.00854.00840.00842.00619500523737600
2017-04-10861.00866.00854.00856.00370800318440300
2017-04-07861.00873.00851.00860.00686000589758700
2017-04-06883.00887.00860.00862.00594000516452500
2017-04-05893.00898.00885.00891.00412500367299300
2017-04-04895.00902.00890.00891.00479500428959200
2017-04-03910.00910.00893.00900.00716800645765800
2017-03-31935.00940.00916.00918.00811100751927400
2017-03-30936.00943.00933.00933.00556200521374000
2017-03-29944.00957.00935.00937.0017533001652885900
2017-03-281010.001011.001005.001006.0018954001910869100
2017-03-271010.001010.001001.001005.0010431001047590900
2017-03-241003.001014.001001.001012.00834100841089600
2017-03-231007.001010.001001.001006.00765800768997900
2017-03-221006.001008.001000.001007.00832700836759300
2017-03-211027.001027.001016.001018.00785200801015400
2017-03-171030.001030.001021.001025.00572400586251800
2017-03-161020.001024.001016.001022.00520700531192600
2017-03-151027.001029.001014.001021.00506100516801700
2017-03-141037.001037.001028.001029.00419000432163000
2017-03-131038.001039.001029.001034.00380100393238500
2017-03-101039.001039.001030.001036.00532800551431700
2017-03-091014.001023.001011.001022.00346800353179300
2017-03-081014.001015.001006.001012.00284200287194200
2017-03-071000.001014.001000.001012.00387000390319700
2017-03-061001.001002.00997.00998.00178100177924500
2017-03-031005.001005.00996.00999.00307100307043600
2017-03-02990.001007.00990.001004.00729600728872700
2017-03-01968.00979.00960.00979.00361400350529400
2017-02-28965.00972.00964.00964.00327200316746900
2017-02-27973.00974.00954.00958.00595900572236300
2017-02-24977.00987.00971.00975.00441300431602400
2017-02-23980.00983.00971.00976.00302300294986100
2017-02-22984.00985.00974.00980.00347500339976000
2017-02-21964.00980.00960.00980.00306500298160600
2017-02-20960.00965.00956.00962.00296200284448800
2017-02-17959.00964.00958.00963.00202700194877500
2017-02-16968.00969.00957.00964.00200300192807000
2017-02-15969.00970.00963.00967.00203500196866600
2017-02-14970.00971.00958.00958.00303300292290800
2017-02-13972.00972.00960.00961.00281400271040900
2017-02-10959.00964.00956.00963.00248700239074800
2017-02-09947.00950.00942.00947.00199000188490500
2017-02-08945.00953.00942.00951.00207800196838200
2017-02-07945.00948.00943.00944.00159000150241000
2017-02-06959.00961.00947.00951.00217800207498300
2017-02-03945.00954.00943.00951.00307900292276200
2017-02-02959.00963.00940.00942.00275200261186400
2017-02-01951.00958.00943.00956.00287500273582800
2017-01-31960.00965.00956.00956.00281800270425800
2017-01-30975.00975.00965.00969.00323300313139900
2017-01-27988.00988.00977.00978.00243700239195100
2017-01-26972.00983.00970.00978.00321100313652500
2017-01-25975.00976.00962.00965.00199600193027800
2017-01-24968.00969.00957.00961.00234200225462700
2017-01-23978.00979.00971.00972.00248700242606100
2017-01-20980.00988.00976.00984.00205500201902300
2017-01-19984.00989.00978.00980.00197800194346700
2017-01-18955.00979.00952.00979.00304500292850300
2017-01-17989.00989.00968.00969.00403700394507300
2017-01-16993.00995.00986.00990.00242000239463300
2017-01-13990.00996.00987.00993.00285600283058900
2017-01-12995.001002.00991.00992.00279100277819500
2017-01-111000.001002.00996.00996.00259600259038900
2017-01-101004.001008.00996.00999.00220000220206300
2017-01-061002.001008.001001.001004.00223900224828000
2017-01-051018.001024.001009.001011.00248500252288000
2017-01-04994.001013.00994.001012.00342700344761800
2016-12-30982.00989.00975.00985.00271800266927600
2016-12-29995.001001.00985.00988.00341600338595900
2016-12-281006.001016.001003.001004.00272400275023600
2016-12-27995.001009.00994.00996.00480900481230700
2016-12-261009.001016.001007.001007.00275600278491100
2016-12-221015.001017.001007.001016.00282800286494000
2016-12-211031.001037.001021.001021.00231300237743400
2016-12-201020.001030.001018.001028.00343400352176200
2016-12-191034.001034.001024.001028.00256100263441400
2016-12-161052.001053.001041.001041.00236000246812000
2016-12-151045.001053.001035.001041.00412400430352000
2016-12-141050.001053.001040.001045.00307400321166900
2016-12-131032.001050.001031.001050.00285800297516600

   ※ 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