[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 
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
2016-06-21204.00212.00202.00210.0030600063313000
2016-06-20199.00204.00199.00203.0019700039683000
2016-06-17202.00203.00193.00194.00665000130386000
2016-06-16204.00205.00196.00197.0025900051662000
2016-06-15198.00219.00198.00206.0036500074973000
2016-06-14200.00203.00198.00200.0030400060853000
2016-06-13210.00210.00202.00202.0032900067548000
2016-06-10218.00218.00213.00214.0027100058521000
2016-06-09220.00220.00216.00217.0013200028690000
2016-06-08219.00221.00217.00220.0020000043816000
2016-06-07217.00218.00215.00218.0018300039656000
2016-06-06221.00221.00215.00217.0026800058084000
2016-06-03220.00224.00220.00221.0023800052673000
2016-06-02227.00228.00221.00221.0043800098269000
2016-06-01230.00231.00228.00228.0030000068704000
2016-05-31230.00235.00227.00231.001057000244187000
2016-05-30230.00232.00227.00231.0019600044944000
2016-05-27231.00232.00227.00229.0030500070188000
2016-05-26235.00236.00231.00231.0013200030817000
2016-05-25232.00236.00231.00233.0033900079048000
2016-05-24234.00235.00230.00230.0019900046086000
2016-05-23234.00237.00231.00236.0014400033768000
2016-05-20232.00235.00230.00234.0016300038057000
2016-05-19234.00239.00232.00232.0028500067048000
2016-05-18230.00239.00230.00233.0025300059037000
2016-05-17230.00234.00230.00233.0021500049927000
2016-05-16231.00234.00227.00228.0017500040362000
2016-05-13240.00240.00230.00230.0038300089590000
2016-05-12241.00243.00239.00241.0010400025071000
2016-05-11248.00252.00242.00243.0017900044140000
2016-05-10242.00246.00240.00245.0025200061508000
2016-05-09238.00244.00238.00241.0020200048718000
2016-05-06244.00244.00236.00237.0027800066556000
2016-05-02251.00251.00241.00245.00424000104506000
2016-04-28268.00274.00257.00257.0033700088743000
2016-04-27268.00271.00266.00268.0017600047179000
2016-04-26276.00278.00264.00268.0022300059993000
2016-04-25278.00281.00276.00278.0022000061290000
2016-04-22263.00275.00261.00275.0034800094108000
2016-04-21262.00265.00260.00263.0036300095285000
2016-04-20261.00263.00253.00257.00428000110831000
2016-04-19252.00259.00252.00258.0032200082560000
2016-04-18254.00258.00246.00247.00724000180457000
2016-04-15275.00281.00264.00265.00485000130631000
2016-04-14278.00283.00277.00283.0020400057196000
2016-04-13268.00273.00265.00271.0020500055248000
2016-04-12257.00269.00257.00268.0023600062438000
2016-04-11260.00262.00254.00257.0020000051405000
2016-04-08252.00263.00249.00260.0033800087131000
2016-04-07255.00262.00254.00257.0018200046882000
2016-04-06253.00258.00252.00255.0015800040367000
2016-04-05267.00267.00254.00255.0020400052757000
2016-04-04268.00275.00267.00270.0018000048720000
2016-04-01279.00279.00266.00268.0030100081511000
2016-03-31287.00289.00281.00281.0018500052724000
2016-03-30292.00293.00285.00285.0025100072345000
2016-03-29292.00297.00292.00295.0028600084274000
2016-03-28303.00306.00302.00305.00515000156588000
2016-03-25303.00303.00300.00302.0028400085716000
2016-03-24303.00304.00301.00301.00371000111968000
2016-03-23309.00309.00304.00304.0020200061723000
2016-03-22305.00308.00303.00307.0021400065366000
2016-03-18301.00303.00297.00302.0021300063786000
2016-03-17304.00307.00297.00299.00358000108173000
2016-03-16310.00310.00304.00305.0026300080820000
2016-03-15310.00313.00309.00311.0027800086533000
2016-03-14312.00312.00307.00311.0022000068336000
2016-03-11297.00306.00296.00305.0022500067547000
2016-03-10298.00303.00295.00302.0015800047366000
2016-03-09300.00301.00293.00295.0027500081423000
2016-03-08308.00309.00300.00304.0024600074824000
2016-03-07308.00312.00305.00308.0026400081341000
2016-03-04303.00308.00301.00306.00332000101002000
2016-03-03299.00304.00299.00302.0013500040727000
2016-03-02299.00302.00296.00298.0028100084040000
2016-03-01290.00292.00286.00290.0013300038413000
2016-02-29293.00295.00290.00291.00389000113995000
2016-02-26285.00291.00285.00288.00369000106407000
2016-02-25285.00289.00277.00282.00416000117362000
2016-02-24281.00288.00279.00284.0016600047215000
2016-02-23292.00292.00282.00285.0024100068942000
2016-02-22282.00292.00282.00289.0021500061869000
2016-02-19287.00289.00283.00283.0034800099186000
2016-02-18294.00297.00290.00293.0019900058433000
2016-02-17291.00297.00281.00286.0018800054402000
2016-02-16289.00298.00284.00290.0024200070469000
2016-02-15285.00291.00278.00289.0026800076362000
2016-02-12260.00285.00255.00261.00535000142543000
2016-02-10295.00297.00279.00282.00396000113363000
2016-02-09315.00315.00295.00297.00343000103906000
2016-02-08315.00325.00312.00324.0018800060255000
2016-02-05325.00325.00315.00321.0024200077364000
2016-02-04332.00338.00326.00326.00341000112837000
2016-02-03347.00351.00335.00338.00433000147783000
2016-02-02362.00364.00354.00357.00314000112668000
2016-02-01371.00375.00365.00368.00332000123048000
2016-01-29349.00365.00345.00365.00390000138524000
2016-01-28348.00350.00343.00343.0019400067171000
2016-01-27339.00348.00339.00348.0023100079472000
2016-01-26336.00336.00330.00331.0017000056586000
2016-01-25339.00344.00334.00340.0021400072697000
2016-01-22327.00335.00321.00334.0020700067889000
2016-01-21320.00331.00313.00313.0025500082040000
2016-01-20328.00332.00321.00323.0020300066328000
2016-01-19332.00333.00326.00330.0015000049431000
2016-01-18330.00330.00324.00329.0023200075869000
2016-01-15349.00349.00336.00338.0015100051697000
2016-01-14349.00349.00333.00341.00310000105220000
2016-01-13343.00356.00343.00355.00345000120225000
2016-01-12351.00352.00338.00339.00301000103553000
2016-01-08353.00356.00349.00351.0022400079008000
2016-01-07361.00362.00356.00356.0021500076994000
2016-01-06369.00371.00362.00364.0013300048614000
2016-01-05365.00370.00364.00368.0016100059089000
2016-01-04375.00380.00369.00370.0014100052656000
2015-12-30381.00381.00375.00377.0015200057357000
2015-12-29370.00381.00370.00379.0012600047482000
2015-12-28366.00374.00366.00371.0010100037315000
2015-12-25367.00368.00363.00367.0020100073508000
2015-12-24376.00377.00368.00371.0019100071097000
2015-12-22372.00374.00370.00370.0019200071431000
2015-12-21372.00375.00369.00372.00339000125920000
2015-12-18388.00394.00379.00380.00313000120621000
2015-12-17388.00391.00387.00389.0020000077847000
2015-12-16377.00383.00376.00383.00269000101956000
2015-12-15383.00384.00372.00372.00266000100030000
2015-12-14381.00386.00380.00383.0020200077129000
2015-12-11389.00392.00387.00389.0019900077428000
2015-12-10389.00389.00385.00385.0022200085850000
2015-12-09392.00395.00390.00390.0020300079594000
2015-12-08398.00399.00395.00396.0016500065504000
2015-12-07398.00403.00398.00398.0019500077963000
2015-12-04397.00398.00394.00396.0024900098589000
2015-12-03396.00402.00396.00401.0020200080537000
2015-12-02401.00404.00396.00396.00272000108835000
2015-12-01397.00399.00394.00399.00274000108725000
2015-11-30392.00396.00392.00395.0023900094101000
2015-11-27398.00398.00391.00391.00338000133133000
2015-11-26399.00400.00397.00398.0022100088038000

   ※ 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