[8614 東証1部] 東洋証券 日足 時系列データ

[8614 東証1部] 東洋証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-27249.00253.00248.00250.0022700056917000
2017-06-26249.00249.00247.00248.0011400028275000
2017-06-23250.00252.00248.00249.0014800036881000
2017-06-22249.00251.00248.00250.0019900049732000
2017-06-21253.00253.00249.00249.0021800054740000
2017-06-20253.00255.00253.00253.0035200089362000
2017-06-19248.00250.00247.00249.0019800049263000
2017-06-16247.00250.00246.00250.0034000084523000
2017-06-15251.00251.00244.00244.0031700078127000
2017-06-14252.00254.00250.00251.0033700084837000
2017-06-13246.00250.00245.00250.0030700076201000
2017-06-12241.00248.00241.00247.00506000124093000
2017-06-09243.00247.00241.00241.00605000147231000
2017-06-08247.00248.00243.00245.00410000100235000
2017-06-07246.00249.00243.00246.00434000106877000
2017-06-06250.00252.00247.00247.0038500095886000
2017-06-05261.00261.00251.00251.00557000142061000
2017-06-02250.00262.00250.00261.00801000205837000
2017-06-01244.00249.00244.00247.0028600070554000
2017-05-31246.00247.00244.00244.0026000063745000
2017-05-30246.00247.00243.00246.0027300066813000
2017-05-29244.00249.00243.00246.00581000143444000
2017-05-26250.00252.00244.00245.0033500082653000
2017-05-25249.00252.00247.00250.0023300058266000
2017-05-24249.00251.00248.00249.0028300070617000
2017-05-23249.00249.00245.00245.0025200062157000
2017-05-22250.00253.00249.00250.0021300053436000
2017-05-19249.00250.00245.00249.0036100089517000
2017-05-18248.00250.00245.00245.00605000149394000
2017-05-17261.00261.00255.00256.0037000095402000
2017-05-16265.00267.00261.00262.0026900070937000
2017-05-15263.00265.00261.00264.0021700057251000
2017-05-12269.00269.00264.00266.00388000103187000
2017-05-11267.00275.00267.00271.00668000181365000
2017-05-10265.00268.00262.00265.00521000137749000
2017-05-09271.00271.00262.00264.00416000110673000
2017-05-08274.00276.00269.00271.00706000191766000
2017-05-02267.00270.00266.00270.0032700087806000
2017-05-01261.00267.00261.00267.00428000112918000
2017-04-28272.00272.00263.00267.0029900079402000
2017-04-27268.00271.00266.00269.0035300094937000
2017-04-26269.00272.00268.00272.0032200086969000
2017-04-25260.00266.00260.00264.0028200074634000
2017-04-24262.00264.00259.00261.0038200099769000
2017-04-21262.00262.00257.00261.00407000105639000
2017-04-20253.00260.00252.00259.00562000144026000
2017-04-19240.00258.00238.00254.00934000233744000
2017-04-18242.00245.00242.00243.0031300076079000
2017-04-17229.00239.00229.00238.0036200084729000
2017-04-14227.00235.00226.00233.00466000107772000
2017-04-13231.00233.00229.00231.00460000106174000
2017-04-12236.00237.00233.00234.00467000109749000
2017-04-11238.00241.00237.00240.0026000062115000
2017-04-10241.00246.00241.00244.0034300083410000
2017-04-07239.00243.00234.00241.00704000168322000
2017-04-06242.00242.00237.00237.00616000147003000
2017-04-05249.00251.00244.00247.0032900081190000
2017-04-04250.00252.00246.00250.00511000127065000
2017-04-03254.00257.00251.00254.0033600085406000
2017-03-31263.00264.00255.00257.00506000131534000
2017-03-30265.00265.00261.00262.00443000116394000
2017-03-29264.00267.00262.00264.00597000157656000
2017-03-28266.00273.00265.00272.00735000197862000
2017-03-27267.00267.00261.00263.00636000167075000
2017-03-24267.00273.00265.00270.00560000150733000
2017-03-23270.00270.00266.00268.00404000108189000
2017-03-22270.00272.00266.00269.001088000292938000
2017-03-21288.00288.00283.00283.0028600081335000
2017-03-17290.00290.00284.00289.00516000148204000
2017-03-16288.00291.00288.00290.0022300064558000
2017-03-15290.00293.00288.00291.0024900072305000
2017-03-14292.00294.00291.00291.0033600098078000
2017-03-13293.00296.00290.00293.00492000144200000
2017-03-10286.00297.00286.00295.00866000251708000
2017-03-09289.00289.00286.00286.0023200066724000
2017-03-08287.00289.00284.00289.00362000103760000
2017-03-07287.00287.00284.00285.0025600073193000
2017-03-06288.00288.00285.00288.0023800068366000
2017-03-03287.00288.00285.00288.0024300069710000
2017-03-02285.00290.00285.00288.00833000239705000
2017-03-01276.00280.00273.00279.00389000107587000
2017-02-28275.00277.00274.00275.0029200080366000
2017-02-27270.00276.00267.00275.00503000136581000
2017-02-24272.00275.00271.00271.0025200068596000
2017-02-23279.00279.00272.00273.0029400080687000
2017-02-22281.00281.00277.00279.0028100078430000
2017-02-21272.00279.00272.00279.00508000140286000
2017-02-20270.00272.00268.00272.0025300068330000
2017-02-17269.00269.00267.00269.0029800079911000
2017-02-16275.00275.00271.00272.0032300087959000
2017-02-15273.00276.00271.00273.0032000087402000
2017-02-14275.00277.00270.00272.00404000110443000
2017-02-13277.00279.00271.00273.00456000125288000
2017-02-10267.00274.00267.00274.00451000122266000
2017-02-09263.00266.00259.00264.00436000114882000
2017-02-08265.00266.00262.00264.0019000050141000
2017-02-07263.00266.00263.00265.0015000039618000
2017-02-06266.00268.00264.00267.0024900066201000
2017-02-03264.00267.00261.00263.0029700078572000
2017-02-02271.00271.00262.00263.00546000145090000
2017-02-01267.00270.00265.00268.0021200056652000
2017-01-31265.00273.00264.00267.00592000159276000
2017-01-30275.00277.00272.00272.0023100063248000
2017-01-27282.00282.00275.00278.00499000138381000
2017-01-26274.00279.00274.00277.00560000154891000
2017-01-25268.00270.00265.00268.00459000122839000
2017-01-24268.00270.00263.00263.00435000115322000
2017-01-23274.00274.00268.00269.00554000149867000
2017-01-20276.00278.00273.00277.0032500089659000
2017-01-19278.00283.00276.00277.00567000158196000
2017-01-18261.00275.00261.00274.00926000248232000
2017-01-17277.00277.00265.00266.00805000216988000
2017-01-16285.00286.00276.00278.00508000142266000
2017-01-13289.00292.00285.00287.00780000224252000
2017-01-12291.00295.00288.00293.00803000234441000
2017-01-11292.00292.00289.00292.00344000100007000
2017-01-10291.00293.00287.00289.00596000172531000
2017-01-06291.00293.00289.00291.00598000174013000
2017-01-05300.00302.00294.00296.00861000256210000
2017-01-04288.00299.00287.00297.001341000394896000
2016-12-30283.00284.00281.00283.00463000130784000
2016-12-29286.00289.00281.00284.00868000246701000
2016-12-28282.00296.00282.00287.001891000546997000
2016-12-27276.00281.00276.00278.00600000167263000
2016-12-26282.00282.00277.00278.00401000111891000
2016-12-22286.00286.00280.00283.00591000166795000
2016-12-21285.00292.00285.00288.001011000292097000
2016-12-20280.00285.00278.00285.00730000206138000
2016-12-19285.00286.00281.00283.00437000123710000
2016-12-16291.00293.00286.00288.00771000222164000
2016-12-15289.00291.00284.00290.001061000305138000
2016-12-14290.00290.00284.00285.00371000106146000
2016-12-13284.00289.00281.00287.00688000196412000
2016-12-12300.00300.00275.00287.001306000376924000
2016-12-09295.00295.00287.00294.00861000251439000
2016-12-08297.00303.00281.00293.001627000477370000
2016-12-07287.00293.00281.00293.001306000376466000
2016-12-06268.00280.00268.00276.001138000313042000
2016-12-05260.00264.00254.00260.00746000193547000
2016-12-02248.00261.00248.00260.00955000243802000
2016-12-01243.00255.00243.00248.001288000320774000
2016-11-30235.00236.00232.00236.00479000112292000
2016-11-29228.00234.00225.00231.00446000102681000
2016-11-28223.00231.00221.00229.00729000165049000
2016-11-25232.00234.00224.00226.00893000203936000
2016-11-24235.00236.00232.00234.0036200084576000
2016-11-22237.00237.00229.00231.00696000161502000
2016-11-21232.00236.00229.00236.00802000187216000
2016-11-18220.00229.00218.00228.001087000243463000
2016-11-17207.00215.00206.00213.00758000159732000
2016-11-16200.00210.00200.00209.00943000193094000
2016-11-15197.00198.00194.00197.0043000084326000
2016-11-14189.00197.00189.00195.00816000157597000
2016-11-11185.00187.00184.00185.0040200074533000
2016-11-10180.00183.00177.00183.0029000052306000
2016-11-09183.00183.00162.00168.0050300086486000
2016-11-08184.00185.00181.00181.0025100045969000
2016-11-07182.00183.00182.00183.0012900023526000
2016-11-04182.00183.00180.00181.0024000043445000
2016-11-02184.00186.00183.00183.0028500052410000
2016-11-01187.00189.00186.00186.0020400038128000
2016-10-31189.00189.00185.00187.0024100045058000
2016-10-28184.00190.00184.00189.00586000109835000
2016-10-27183.00185.00182.00183.0022000040341000
2016-10-26182.00185.00182.00183.0011600021225000
2016-10-25187.00187.00182.00182.0031700058471000
2016-10-24185.00188.00185.00186.0013100024352000
2016-10-21187.00187.00185.00185.0012200022715000
2016-10-20182.00185.00182.00185.0016100029639000
2016-10-19187.00187.00181.00182.0032900060281000
2016-10-18189.00190.00184.00185.0023400043634000
2016-10-17191.00193.00189.00189.0013800026369000
2016-10-14187.00191.00185.00191.0016700031396000
2016-10-13188.00189.00187.00187.0013600025521000
2016-10-12189.00189.00187.00188.0019100035937000
2016-10-11190.00194.00190.00191.0031300059923000
2016-10-07189.00189.00187.00188.0016400030819000
2016-10-06186.00189.00186.00188.0017800033412000
2016-10-05184.00186.00183.00184.0019900036698000
2016-10-04181.00185.00180.00183.0014300026117000
2016-10-03184.00184.00180.00181.008000014558000
2016-09-30180.00182.00178.00180.0040500072883000
2016-09-29182.00184.00182.00184.0010400019078000
2016-09-28183.00183.00181.00182.0010400018902000
2016-09-27178.00185.00177.00185.0028800052307000
2016-09-26181.00182.00179.00182.0019400035062000
2016-09-23182.00183.00181.00181.0018900034343000
2016-09-21181.00185.00177.00185.0024900045044000
2016-09-20177.00182.00177.00181.0017500031385000
2016-09-16178.00179.00177.00179.0015800028152000
2016-09-15181.00181.00176.00177.0018800033460000
2016-09-14182.00182.00181.00181.005600010179000
2016-09-13186.00186.00183.00183.009000016541000
2016-09-12187.00187.00183.00185.0015200028131000
2016-09-09187.00190.00187.00189.0016900031773000
2016-09-08189.00190.00187.00187.0015300028763000
2016-09-07189.00191.00188.00189.0024000045397000
2016-09-06190.00191.00189.00191.0011600022090000
2016-09-05193.00194.00190.00190.0017400033386000
2016-09-02187.00190.00187.00189.0013000024501000
2016-09-01184.00190.00184.00187.0025200047317000
2016-08-31181.00185.00181.00184.0016600030388000
2016-08-30177.00181.00177.00179.0018800033732000
2016-08-29177.00179.00176.00177.0032900058188000
2016-08-26177.00177.00175.00175.009800017204000
2016-08-25178.00178.00176.00177.009800017319000
2016-08-24180.00180.00175.00177.0018400032596000
2016-08-23181.00181.00179.00179.005700010230000
2016-08-22181.00182.00180.00181.00550009958000
2016-08-19178.00182.00178.00180.0014700026456000
2016-08-18182.00182.00178.00178.0020200036313000
2016-08-17180.00184.00180.00183.0014600026575000
2016-08-16188.00189.00182.00183.0020700038285000
2016-08-15191.00192.00188.00188.008700016498000
2016-08-12191.00193.00189.00193.0013900026609000
2016-08-10189.00190.00187.00188.0012700023957000
2016-08-09192.00192.00188.00191.0011600021995000
2016-08-08188.00191.00188.00191.0016200030677000
2016-08-05187.00189.00184.00184.0013300024826000
2016-08-04180.00187.00179.00187.0022800041701000
2016-08-03181.00182.00178.00179.0020700037280000
2016-08-02186.00188.00185.00185.0012100022526000
2016-08-01189.00190.00185.00186.0015300028672000
2016-07-29189.00194.00186.00193.0035800068048000
2016-07-28190.00191.00188.00189.0013300025214000
2016-07-27193.00195.00190.00194.0022800044042000
2016-07-26197.00197.00190.00190.0026800051641000
2016-07-25198.00203.00198.00200.0028800057719000
2016-07-22195.00200.00195.00197.0018200035993000
2016-07-21195.00200.00194.00200.0041100081046000
2016-07-20193.00194.00190.00192.0019400037193000
2016-07-19200.00201.00193.00197.0036200071111000
2016-07-15202.00206.00200.00201.0043500088186000
2016-07-14196.00200.00194.00197.0021700042795000
2016-07-13201.00201.00196.00197.0029000057553000
2016-07-12192.00196.00190.00194.0026700051684000
2016-07-11176.00194.00175.00185.0028100051227000
2016-07-08176.00176.00171.00171.0018500032068000
2016-07-07178.00180.00175.00175.0020400036121000
2016-07-06184.00184.00177.00180.0023500042222000
2016-07-05192.00192.00186.00187.0014000026377000
2016-07-04190.00191.00188.00188.0011000020812000
2016-07-01194.00194.00191.00192.0011100021341000
2016-06-30193.00196.00190.00191.0015900030562000
2016-06-29189.00192.00187.00191.0016800031860000
2016-06-28180.00186.00175.00184.0027300049270000
2016-06-27190.00192.00183.00184.0028700053723000
2016-06-24213.00213.00186.00186.00514000100454000
2016-06-23203.00209.00203.00209.0037400076773000
2016-06-22211.00211.00204.00206.0012800026469000

   ※ 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