[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 
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
2016-09-14117.00117.00116.00116.00750008757000
2016-09-13118.00118.00117.00118.00590006957000
2016-09-12119.00119.00118.00119.009000010650000
2016-09-09119.00121.00119.00121.0010000011982000
2016-09-08121.00121.00119.00121.00750009017000
2016-09-07120.00121.00120.00121.0012600015146000
2016-09-06121.00123.00121.00122.00420005122000
2016-09-05126.00126.00121.00121.0026400032605000
2016-09-02122.00123.00121.00123.0010700013060000
2016-09-01119.00123.00119.00122.0013900016794000
2016-08-31118.00120.00117.00119.0020900024782000
2016-08-30117.00119.00116.00117.0011200013160000
2016-08-29115.00117.00114.00117.0015400017827000
2016-08-26114.00115.00113.00114.00610006939000
2016-08-25113.00115.00113.00115.00580006579000
2016-08-24114.00114.00113.00114.00480005443000
2016-08-23115.00115.00113.00113.0010500011949000
2016-08-22116.00116.00114.00116.00560006459000
2016-08-19116.00116.00114.00115.0011300013020000
2016-08-18114.00116.00112.00115.009100010403000
2016-08-17114.00115.00113.00115.0013700015654000
2016-08-16117.00117.00113.00114.0018200020963000
2016-08-15118.00118.00117.00117.00340003998000
2016-08-12119.00119.00117.00119.0011800013979000
2016-08-10118.00118.00115.00116.0013900016139000
2016-08-09119.00120.00119.00119.00750008941000
2016-08-08118.00121.00116.00120.0014600017291000
2016-08-05115.00119.00115.00116.0020400023835000
2016-08-04112.00116.00108.00116.0020700023316000
2016-08-03114.00114.00112.00112.0012300013818000
2016-08-02115.00116.00114.00114.00450005164000
2016-08-01115.00116.00115.00116.0010700012320000
2016-07-29116.00119.00114.00118.0030400035383000
2016-07-28117.00117.00114.00115.0015400017741000
2016-07-27117.00119.00115.00119.0014900017500000
2016-07-26119.00119.00116.00116.0016800019593000
2016-07-25120.00121.00117.00120.0014600017428000
2016-07-22120.00122.00118.00119.0023800028464000
2016-07-21120.00122.00119.00122.0023100027900000
2016-07-20121.00121.00117.00118.0027700032839000
2016-07-19122.00125.00121.00121.0018200022290000
2016-07-15119.00122.00119.00121.0031700038366000
2016-07-14119.00119.00117.00119.0010700012657000
2016-07-13122.00122.00118.00119.0026300031624000
2016-07-12114.00117.00114.00117.0024800028663000
2016-07-11105.00111.00104.00111.0023400025391000
2016-07-08104.00105.00101.00102.0013600013889000
2016-07-07104.00105.00104.00104.00650006772000
2016-07-06105.00105.00102.00104.0014200014684000
2016-07-05109.00109.00107.00107.00870009430000
2016-07-04108.00111.00108.00108.0010900011915000
2016-07-01109.00110.00108.00110.0013600014821000
2016-06-30109.00110.00108.00108.0011400012401000
2016-06-29108.00108.00106.00107.0017800019043000
2016-06-28101.00105.0099.00103.0023700024154000
2016-06-27104.00107.00102.00103.0028000029268000
2016-06-24124.00124.0090.00106.0058900064961000
2016-06-23119.00125.00118.00125.0018500022443000
2016-06-22121.00121.00117.00120.0011200013339000
2016-06-21117.00122.00117.00121.0012600015007000
2016-06-20116.00120.00116.00118.0011100013084000
2016-06-17116.00116.00113.00115.00860009868000
2016-06-16117.00118.00111.00113.0022500025654000
2016-06-15118.00121.00116.00118.0017200020364000
2016-06-14120.00120.00115.00118.0022100025934000
2016-06-13123.00123.00120.00120.0015500018718000
2016-06-10124.00124.00122.00124.0015400019008000
2016-06-09124.00125.00124.00125.00570007074000
2016-06-08125.00125.00124.00125.00420005248000
2016-06-07125.00126.00124.00125.0011600014477000
2016-06-06124.00126.00122.00125.0017400021538000
2016-06-03124.00127.00124.00127.0011900014945000
2016-06-02127.00127.00125.00125.0010500013234000
2016-06-01131.00131.00128.00128.0012500016192000
2016-05-31131.00132.00129.00132.009400012262000
2016-05-30129.00131.00128.00131.008600011164000
2016-05-27128.00129.00127.00128.008100010364000
2016-05-26129.00130.00128.00128.0015200019587000
2016-05-25127.00129.00127.00129.009500012151000
2016-05-24126.00127.00124.00124.008900011144000
2016-05-23126.00128.00125.00126.009900012473000
2016-05-20124.00127.00124.00127.0010200012817000
2016-05-19126.00128.00124.00125.0024900031348000
2016-05-18126.00129.00125.00125.0019500024742000
2016-05-17124.00126.00123.00126.0013800017238000
2016-05-16124.00126.00123.00123.0014200017694000
2016-05-13126.00126.00122.00124.0023900029519000
2016-05-12127.00128.00126.00126.009200011654000
2016-05-11130.00132.00127.00127.0019500025151000
2016-05-10126.00132.00125.00130.0020800026562000
2016-05-09126.00127.00125.00126.008900011213000
2016-05-06127.00127.00123.00125.0011500014333000
2016-05-02124.00126.00124.00125.0017200021538000
2016-04-28138.00138.00128.00130.0048700064706000
2016-04-27135.00135.00133.00135.008600011551000
2016-04-26137.00137.00133.00134.0026800036049000
2016-04-25141.00142.00137.00137.0025500035467000
2016-04-22134.00139.00133.00139.0049100066826000
2016-04-21137.00142.00134.00137.0052000071551000
2016-04-20138.00140.00136.00136.0017700024268000
2016-04-19135.00138.00135.00138.008100011078000
2016-04-18132.00133.00131.00133.0013300017601000
2016-04-15139.00141.00136.00137.0020700028704000
2016-04-14139.00142.00139.00142.0026700037514000
2016-04-13136.00138.00135.00137.0011800016128000
2016-04-12129.00134.00129.00134.0017500023062000
2016-04-11129.00130.00127.00128.0010800013863000
2016-04-08122.00134.00121.00131.0031300039488000
2016-04-07124.00127.00124.00125.0012700015890000
2016-04-06120.00125.00120.00124.0035700043604000
2016-04-05131.00131.00125.00125.0018700023889000
2016-04-04133.00137.00131.00132.0014200019002000
2016-04-01138.00138.00131.00133.0031700042338000
2016-03-31140.00141.00138.00139.009000012538000
2016-03-30142.00142.00138.00138.0015000020927000
2016-03-29142.00143.00141.00142.0013800019590000
2016-03-28148.00149.00145.00146.0017900026350000
2016-03-25144.00148.00144.00148.0011200016304000
2016-03-24149.00150.00143.00143.0018200026781000
2016-03-23150.00151.00148.00149.0014400021538000
2016-03-22149.00151.00148.00151.0020100030049000
2016-03-18145.00147.00141.00147.0025700036813000
2016-03-17148.00150.00145.00146.0016800024741000
2016-03-16150.00151.00148.00148.0012100018053000
2016-03-15154.00154.00151.00151.0017000025972000
2016-03-14149.00151.00148.00150.0019200028754000
2016-03-11144.00146.00141.00146.0023000033152000
2016-03-10143.00144.00142.00144.0010200014633000
2016-03-09142.00142.00141.00142.007400010498000
2016-03-08147.00147.00142.00145.0020400029427000
2016-03-07148.00149.00146.00147.0025900038098000
2016-03-04141.00147.00141.00146.0028200040831000
2016-03-03137.00142.00137.00141.0037400052453000
2016-03-02136.00138.00135.00137.0026200035759000
2016-03-01132.00134.00130.00132.0022400029479000
2016-02-29135.00136.00131.00131.0031000041194000
2016-02-26134.00137.00132.00133.0032300043241000
2016-02-25138.00139.00131.00133.0068700092128000
2016-02-24136.00140.00134.00136.0021000028753000
2016-02-23140.00140.00136.00137.0017600024327000
2016-02-22138.00141.00136.00138.0019400026829000
2016-02-19139.00141.00139.00139.0016900023550000
2016-02-18142.00144.00138.00142.0037100052479000
2016-02-17137.00142.00134.00136.0018800025968000
2016-02-16137.00144.00133.00136.0050400070366000
2016-02-15135.00141.00132.00139.0054400074316000
2016-02-12122.00130.00120.00123.00878000109170000
2016-02-10142.00144.00131.00137.0065400089554000
2016-02-09148.00149.00143.00144.0048900071059000
2016-02-08147.00156.00146.00154.0020200030488000
2016-02-05153.00153.00147.00150.0028800043271000
2016-02-04156.00159.00155.00155.0019100029863000
2016-02-03159.00159.00154.00158.0029100045505000
2016-02-02166.00167.00161.00163.0032700053775000
2016-02-01170.00171.00168.00170.0042000071223000
2016-01-29156.00165.00153.00164.0047900075991000
2016-01-28155.00157.00153.00154.0019100029675000
2016-01-27157.00159.00151.00157.0040400063017000
2016-01-26150.00154.00147.00151.0037800056892000
2016-01-25142.00158.00141.00154.001113000167744000
2016-01-22132.00140.00130.00139.0059600080793000
2016-01-21135.00143.00126.00126.0049000066709000
2016-01-20145.00146.00135.00137.0030700043073000
2016-01-19143.00148.00141.00145.0030600044033000
2016-01-18142.00144.00139.00143.0030500043143000
2016-01-15153.00154.00147.00147.0046500069555000
2016-01-14152.00152.00148.00152.0037900056916000
2016-01-13154.00158.00154.00157.0027700043359000
2016-01-12158.00158.00149.00149.0043800067422000
2016-01-08161.00161.00157.00157.0060300095650000
2016-01-07163.00164.00161.00161.0031000050163000
2016-01-06167.00168.00163.00164.0034000056011000
2016-01-05166.00169.00166.00167.0017600029451000
2016-01-04170.00171.00166.00167.0032300054345000
2015-12-30175.00175.00173.00174.0010600018428000
2015-12-29171.00174.00171.00174.008100013975000
2015-12-28167.00173.00166.00173.0015700026701000
2015-12-25173.00174.00166.00167.00631000106852000
2015-12-24178.00178.00172.00173.0049000085413000
2015-12-22177.00178.00175.00177.0030400053671000
2015-12-21177.00177.00175.00177.0028300049735000
2015-12-18179.00185.00177.00177.00720000129512000
2015-12-17182.00183.00181.00182.0029600053848000
2015-12-16178.00180.00178.00180.0027000048369000
2015-12-15178.00178.00175.00176.0018200032061000
2015-12-14177.00179.00176.00178.0014800026245000
2015-12-11177.00179.00176.00179.0026400046771000
2015-12-10175.00176.00174.00175.0033700059033000
2015-12-09175.00178.00175.00175.0019000033401000
2015-12-08177.00178.00176.00177.0021600038217000
2015-12-07179.00180.00177.00177.0023000041013000
2015-12-04178.00178.00176.00178.0028700050864000
2015-12-03180.00180.00179.00179.0021900039279000
2015-12-02182.00182.00180.00180.009600017354000
2015-12-01180.00183.00179.00182.0028900052402000

   ※ 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