[8617 東証1部] 光世証券 日足 時系列データ

[8617 東証1部] 光世証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-21169.00173.00169.00169.00772000131539000
2017-09-20166.00168.00163.00166.00784000130267000
2017-09-19160.00166.00160.00166.001204000195377000
2017-09-15153.00156.00153.00156.0045000069513000
2017-09-14156.00157.00153.00154.0025200039104000
2017-09-13158.00158.00155.00157.0023000035990000
2017-09-12154.00156.00153.00156.0012300019040000
2017-09-11153.00154.00153.00153.0012000018419000
2017-09-08152.00153.00149.00151.0020000030228000
2017-09-07155.00156.00153.00154.007500011594000
2017-09-06150.00154.00149.00154.0021800033028000
2017-09-05155.00156.00152.00153.0023000035422000
2017-09-04158.00158.00155.00155.0017800027724000
2017-09-01157.00159.00155.00159.0021700034020000
2017-08-31158.00158.00156.00157.0019700030951000
2017-08-30152.00160.00152.00160.0051800081083000
2017-08-29150.00152.00149.00151.0012800019285000
2017-08-28150.00152.00149.00151.0012400018664000
2017-08-25149.00151.00146.00150.0033700050121000
2017-08-24152.00152.00148.00148.0023900035966000
2017-08-23156.00156.00152.00153.0010300015871000
2017-08-22153.00154.00152.00153.007100010855000
2017-08-21153.00153.00152.00153.0010100015416000
2017-08-18154.00155.00153.00153.0010900016762000
2017-08-17156.00156.00155.00156.00600009328000
2017-08-16155.00156.00154.00156.0010600016495000
2017-08-15155.00157.00155.00155.0016200025255000
2017-08-14155.00155.00151.00153.0024900038334000
2017-08-10158.00159.00156.00158.0023100036295000
2017-08-09159.00159.00156.00157.0031300049284000
2017-08-08161.00161.00159.00160.0014400022947000
2017-08-07161.00162.00160.00162.0012400019970000
2017-08-04157.00159.00157.00159.0016300025754000
2017-08-03160.00160.00158.00159.0014900023654000
2017-08-02160.00161.00159.00160.009100014560000
2017-08-01160.00161.00158.00160.0024400038829000
2017-07-31159.00161.00158.00160.0018200029120000
2017-07-28165.00165.00160.00160.0053700086659000
2017-07-27164.00166.00163.00165.0019500032185000
2017-07-26164.00166.00164.00164.0015100024883000
2017-07-25165.00166.00163.00163.0026300043267000
2017-07-24164.00165.00161.00164.0059000096150000
2017-07-21160.00169.00159.00166.00988000162713000
2017-07-20159.00160.00158.00160.00560008923000
2017-07-19160.00160.00157.00159.0023000036446000
2017-07-18160.00160.00156.00160.0029000045875000
2017-07-14160.00161.00159.00160.006700010721000
2017-07-13161.00161.00159.00160.0019700031427000
2017-07-12161.00161.00160.00160.00420006745000
2017-07-11160.00162.00160.00162.0019500031376000
2017-07-10159.00162.00159.00161.0026800042909000
2017-07-07159.00161.00159.00160.0016200025948000
2017-07-06161.00161.00160.00160.0012900020714000
2017-07-05159.00162.00159.00161.0025200040295000
2017-07-04162.00162.00159.00159.0033100053251000
2017-07-03162.00162.00160.00161.0026100041869000
2017-06-30162.00163.00161.00161.0021000033941000
2017-06-29165.00165.00162.00164.0017900029320000
2017-06-28161.00163.00161.00162.0018000029099000
2017-06-27160.00162.00160.00161.0023700038061000
2017-06-26161.00161.00158.00159.0022700036216000
2017-06-23161.00162.00160.00162.0019200030893000
2017-06-22161.00161.00160.00161.0019400031147000
2017-06-21160.00161.00159.00160.0020800033223000
2017-06-20161.00165.00161.00163.0046300075400000
2017-06-19158.00160.00157.00157.0027600043723000
2017-06-16157.00162.00157.00160.0024900039730000
2017-06-15160.00161.00156.00157.0036800058125000
2017-06-14164.00164.00161.00161.0015400025045000
2017-06-13160.00163.00160.00162.0021200034368000
2017-06-12163.00164.00161.00161.0036000058485000
2017-06-09162.00164.00161.00163.0026600043371000
2017-06-08165.00166.00161.00161.0031900052279000
2017-06-07162.00164.00160.00162.0047600077166000
2017-06-06171.00172.00161.00161.00794000132797000
2017-06-05175.00175.00172.00172.00813000141183000
2017-06-02162.00177.00162.00177.001728000296094000
2017-06-01153.00158.00153.00158.0030600047545000
2017-05-31157.00157.00154.00155.0019500030365000
2017-05-30155.00157.00154.00157.0021800033954000
2017-05-29155.00157.00155.00155.0015800024606000
2017-05-26158.00159.00155.00155.0024300038159000
2017-05-25158.00160.00155.00159.0021000033129000
2017-05-24155.00158.00154.00158.0030600047616000
2017-05-23157.00157.00153.00153.0037800058441000
2017-05-22158.00159.00157.00157.0015000023653000
2017-05-19156.00158.00154.00157.0035600055533000
2017-05-18153.00156.00152.00154.001007000154874000
2017-05-17165.00165.00162.00162.0026300042900000
2017-05-16166.00167.00165.00166.0023200038457000
2017-05-15164.00165.00163.00165.0021600035489000
2017-05-12166.00167.00165.00166.0040000066322000
2017-05-11170.00170.00166.00168.0026600044664000
2017-05-10171.00171.00167.00168.0028700048621000
2017-05-09172.00173.00168.00169.0033900057721000
2017-05-08170.00174.00169.00172.00637000109172000
2017-05-02162.00164.00162.00164.0026100042363000
2017-05-01161.00162.00159.00160.0028300045497000
2017-04-28166.00166.00161.00162.0028300046380000
2017-04-27165.00168.00164.00165.0040500067296000
2017-04-26166.00167.00164.00167.00606000100100000
2017-04-25156.00163.00156.00159.00719000114483000
2017-04-24166.00167.00157.00157.0054400088196000
2017-04-21167.00169.00161.00164.0053500088489000
2017-04-20166.00169.00164.00164.0043200071878000
2017-04-19161.00165.00159.00163.0038400062301000
2017-04-18165.00166.00162.00163.0030300049663000
2017-04-17153.00162.00153.00162.0023200036634000
2017-04-14155.00158.00152.00154.0042100065113000
2017-04-13155.00157.00154.00156.0048500075409000
2017-04-12160.00160.00155.00159.0037100058542000
2017-04-11163.00164.00159.00162.0024500039684000
2017-04-10165.00168.00164.00165.0037100061549000
2017-04-07164.00167.00159.00163.0052200085198000
2017-04-06163.00163.00159.00160.0058800094531000
2017-04-05168.00169.00164.00166.0038100063566000
2017-04-04173.00173.00167.00168.0046700079415000
2017-04-03177.00178.00174.00175.00624000109922000
2017-03-31185.00186.00180.00181.0031100056967000
2017-03-30188.00188.00180.00182.0036000066203000
2017-03-29190.00192.00188.00188.0018200034505000
2017-03-28191.00192.00189.00190.0031900060671000
2017-03-27191.00191.00189.00190.0029700056362000
2017-03-24190.00195.00190.00193.0021900042186000
2017-03-23190.00191.00190.00190.0018100034470000
2017-03-22191.00192.00190.00190.0035300067302000
2017-03-21195.00197.00195.00196.0016700032731000
2017-03-17201.00201.00197.00199.0020000039934000
2017-03-16198.00199.00196.00199.0029600058680000
2017-03-15200.00201.00198.00200.0021800043466000
2017-03-14201.00201.00200.00200.0013200026465000
2017-03-13203.00203.00198.00200.0033200066574000
2017-03-10198.00205.00198.00204.00802000161814000
2017-03-09194.00196.00193.00196.0021200041342000
2017-03-08195.00195.00191.00194.0016200031266000
2017-03-07195.00196.00193.00195.0014100027484000
2017-03-06195.00197.00194.00195.0016900032983000
2017-03-03199.00200.00196.00197.0044400087664000
2017-03-02196.00202.00196.00202.00858000170083000
2017-03-01189.00191.00188.00191.0031200059247000
2017-02-28188.00190.00188.00189.0013800026077000
2017-02-27189.00189.00186.00187.0029700055844000
2017-02-24189.00190.00188.00190.0034400065187000
2017-02-23192.00193.00190.00190.0014100026963000
2017-02-22194.00194.00190.00192.0024000046154000
2017-02-21189.00193.00189.00191.00541000103374000
2017-02-20192.00192.00189.00191.0021000040046000
2017-02-17188.00190.00188.00190.0016300030853000
2017-02-16194.00194.00189.00190.0023600045121000
2017-02-15194.00194.00191.00193.0021900042307000
2017-02-14196.00196.00190.00190.0027000052159000
2017-02-13198.00198.00192.00194.0040800079735000
2017-02-10188.00195.00188.00194.00602000115584000
2017-02-09184.00186.00184.00185.0017600032515000
2017-02-08185.00187.00185.00187.0021700040285000
2017-02-07185.00186.00184.00185.0023000042574000
2017-02-06187.00188.00185.00187.0016200030167000
2017-02-03187.00189.00182.00184.0039900073669000
2017-02-02192.00193.00185.00186.0042500080173000
2017-02-01189.00192.00189.00190.0040600077238000
2017-01-31193.00197.00193.00194.0036300070540000
2017-01-30199.00200.00195.00197.0022100043624000
2017-01-27205.00205.00199.00199.0049100098952000
2017-01-26195.00204.00195.00203.00966000193468000
2017-01-25192.00192.00188.00190.0035100066822000
2017-01-24187.00188.00184.00184.0036300067350000
2017-01-23192.00192.00186.00188.00534000100687000
2017-01-20196.00198.00192.00193.0042100081870000
2017-01-19196.00199.00194.00195.00707000138895000
2017-01-18181.00192.00180.00192.00681000127249000
2017-01-17187.00188.00183.00183.00848000157108000
2017-01-16198.00199.00189.00189.00797000153535000
2017-01-13200.00200.00198.00199.0038400076383000
2017-01-12202.00204.00200.00200.0046500093653000
2017-01-11203.00204.00201.00204.0040000081001000
2017-01-10203.00206.00201.00204.0040100081654000
2017-01-06207.00210.00205.00206.00531000109976000
2017-01-05214.00218.00210.00212.00846000180715000
2017-01-04203.00212.00202.00212.001187000245806000
2016-12-30197.00199.00195.00198.00597000117590000
2016-12-29203.00204.00198.00199.00727000145270000
2016-12-28204.00207.00204.00206.0031200064031000
2016-12-27204.00209.00203.00204.00743000153004000
2016-12-26208.00208.00204.00204.00505000103744000
2016-12-22203.00208.00202.00208.00663000135763000
2016-12-21207.00212.00203.00204.00933000193601000
2016-12-20197.00211.00197.00208.001801000370031000
2016-12-19200.00202.00197.00199.0043700086913000
2016-12-16200.00202.00197.00202.00619000123658000
2016-12-15203.00206.00198.00200.00704000141376000
2016-12-14206.00206.00201.00203.00518000105119000
2016-12-13196.00203.00196.00203.00739000147886000
2016-12-12209.00210.00197.00200.001181000239361000
2016-12-09208.00210.00199.00208.001280000262983000
2016-12-08212.00215.00198.00205.001818000374057000
2016-12-07212.00218.00206.00209.002217000468291000
2016-12-06201.00211.00201.00208.002288000472228000
2016-12-05186.00197.00184.00197.001945000372047000
2016-12-02180.00189.00177.00188.002032000367486000
2016-12-01164.00176.00164.00170.001770000303377000
2016-11-30162.00162.00159.00161.0033600054095000
2016-11-29158.00162.00157.00161.0031600050513000
2016-11-28153.00161.00152.00160.0041300064616000
2016-11-25163.00163.00153.00155.00703000110532000
2016-11-24162.00163.00160.00162.0055400089588000
2016-11-22161.00161.00156.00159.0051100081166000
2016-11-21160.00163.00158.00160.00843000134867000
2016-11-18153.00160.00151.00158.001705000267046000
2016-11-17143.00151.00141.00148.001031000151970000
2016-11-16133.00146.00132.00144.001282000180585000
2016-11-15131.00132.00128.00128.0039600051155000
2016-11-14123.00129.00123.00129.0034900044549000
2016-11-11123.00126.00122.00123.0031100038377000
2016-11-10120.00122.00120.00121.0025700031013000
2016-11-09121.00121.00114.00115.0037600044067000
2016-11-08122.00122.00120.00120.0010700012914000
2016-11-07119.00123.00119.00123.0016600020108000
2016-11-04116.00118.00116.00118.0017200020071000
2016-11-02121.00121.00119.00119.0015600018731000
2016-11-01125.00125.00123.00123.0015400019031000
2016-10-31126.00127.00125.00125.0020900026314000
2016-10-28123.00125.00122.00125.0032800040597000
2016-10-27122.00123.00120.00123.0016700020298000
2016-10-26121.00122.00119.00122.0012200014724000
2016-10-25120.00121.00119.00121.0021900026300000
2016-10-24118.00119.00118.00119.0013800016369000
2016-10-21118.00118.00116.00118.0016100018845000
2016-10-20117.00118.00115.00118.0013300015510000
2016-10-19115.00117.00115.00117.00540006270000
2016-10-18115.00116.00115.00115.00600006918000
2016-10-17115.00117.00115.00115.0011100012832000
2016-10-14115.00118.00115.00118.00600006987000
2016-10-13117.00117.00114.00116.0013300015311000
2016-10-12117.00117.00116.00117.00310003616000
2016-10-11118.00119.00117.00118.00650007650000
2016-10-07117.00118.00116.00117.00470005495000
2016-10-06117.00118.00116.00117.00810009480000
2016-10-05115.00116.00115.00116.00770008908000
2016-10-04115.00116.00114.00114.00710008129000
2016-10-03114.00115.00113.00115.00740008458000
2016-09-30116.00116.00113.00113.0010800012336000
2016-09-29115.00117.00115.00117.00850009913000
2016-09-28116.00116.00115.00115.00240002775000
2016-09-27116.00117.00113.00117.0018500021341000
2016-09-26116.00116.00115.00116.00460005320000
2016-09-23118.00118.00116.00116.0011100012983000
2016-09-21116.00120.00114.00120.0023900027981000
2016-09-20117.00117.00115.00115.0012500014525000
2016-09-16115.00117.00115.00117.00520006036000
2016-09-15117.00117.00114.00115.0016000018434000

   ※ 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