[8622 東証1部] 水戸証券 日足 時系列データ

[8622 東証1部] 水戸証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-20388.00393.00386.00390.0022060085832100
2017-11-17394.00406.00393.00393.00521300207800500
2017-11-16380.00392.00378.00386.00326200125961400
2017-11-15388.00393.00381.00381.00460000177660000
2017-11-14392.00395.00388.00392.0023640092679600
2017-11-13401.00403.00391.00393.00253600100276100
2017-11-10404.00414.00401.00401.00312800126927000
2017-11-09415.00430.00402.00412.00970900407134000
2017-11-08394.00411.00393.00411.00512100207698900
2017-11-07389.00399.00387.00394.00399000156883200
2017-11-06405.00406.00392.00394.00254400101186400
2017-11-02406.00406.00396.00399.00312000124843800
2017-11-01394.00407.00392.00407.00558900224812500
2017-10-31386.00393.00386.00389.00299300116559900
2017-10-30399.00399.00388.00393.00409100161014400
2017-10-27400.00400.00391.00397.00372400147427800
2017-10-26383.00397.00383.00394.00279000109699000
2017-10-25397.00401.00383.00384.00548600215226300
2017-10-24391.00396.00386.00396.00350800137614600
2017-10-23384.00394.00383.00394.00573000223436000
2017-10-20379.00382.00374.00378.00293700111098500
2017-10-19389.00389.00381.00382.00328200126343800
2017-10-18379.00383.00370.00382.00457900172582000
2017-10-17385.00390.00376.00382.00737600283150900
2017-10-16361.00381.00360.00380.00700500261003700
2017-10-13352.00360.00351.00357.00351000125286400
2017-10-12356.00357.00351.00353.0022130078231500
2017-10-11357.00357.00353.00354.0016300057797900
2017-10-10351.00358.00348.00357.0026580094239800
2017-10-06349.00355.00348.00348.0017810062480600
2017-10-05356.00356.00347.00350.0027930097802300
2017-10-04352.00359.00351.00357.00379400134705900
2017-10-03350.00352.00343.00351.00289100100805000
2017-10-02347.00352.00346.00349.0027160094668800
2017-09-29339.00354.00339.00354.00420600145769100
2017-09-28335.00342.00335.00341.0023350079193600
2017-09-27336.00336.00330.00335.0014270047481100
2017-09-26335.00337.00333.00335.0022780076326100
2017-09-25340.00342.00335.00339.0020670069940300
2017-09-22337.00340.00331.00338.0018120060857700
2017-09-21345.00346.00337.00337.0023980081869000
2017-09-20333.00342.00328.00340.00605300204059100
2017-09-19327.00336.00327.00333.00472000156271600
2017-09-15305.00319.00305.00319.0026700084005800
2017-09-14308.00313.00308.00309.0030770095296600
2017-09-13300.00307.00300.00307.0017740053789500
2017-09-12300.00301.00296.00300.0011800035300300
2017-09-11291.00297.00291.00295.007220021265100
2017-09-08294.00294.00287.00288.0019290056047900
2017-09-07292.00297.00292.00297.0010520031060500
2017-09-06287.00293.00286.00292.0015600045027800
2017-09-05299.00299.00291.00291.0011080032574100
2017-09-04305.00307.00298.00298.009950029944400
2017-09-01306.00308.00302.00307.0012330037698000
2017-08-31294.00307.00293.00305.0023500070720900
2017-08-30294.00294.00290.00293.008530024963400
2017-08-29289.00293.00286.00292.007650022167500
2017-08-28293.00293.00288.00290.008360024250000
2017-08-25290.00294.00289.00294.006870020087000
2017-08-24289.00293.00288.00289.007270021071700
2017-08-23296.00297.00290.00291.0010620031133000
2017-08-22291.00296.00291.00293.007500022027000
2017-08-21293.00294.00290.00292.008380024446300
2017-08-18292.00295.00290.00293.007620022307400
2017-08-17296.00298.00294.00298.0017030050470700
2017-08-16294.00297.00294.00296.005360015854200
2017-08-15295.00300.00295.00296.007220021484700
2017-08-14290.00294.00287.00291.0013740039924100
2017-08-10296.00299.00295.00295.007400021920800
2017-08-09302.00304.00295.00297.0018740055817200
2017-08-08308.00309.00304.00304.006440019664900
2017-08-07308.00310.00307.00309.009110028160200
2017-08-04302.00306.00301.00306.0011640035450500
2017-08-03304.00305.00300.00304.0014670044346200
2017-08-02304.00307.00303.00305.009120027805400
2017-08-01305.00308.00302.00303.0014110042824000
2017-07-31308.00309.00305.00307.009990030656400
2017-07-28310.00311.00305.00308.009690029802100
2017-07-27311.00313.00309.00311.009090028273700
2017-07-26310.00312.00308.00308.0013770042646000
2017-07-25311.00313.00308.00308.007210022326500
2017-07-24307.00311.00306.00311.006210019170600
2017-07-21309.00312.00307.00307.009890030506000
2017-07-20310.00313.00308.00312.008270025695100
2017-07-19310.00311.00304.00310.009150028272100
2017-07-18305.00317.00301.00312.0029050089861800
2017-07-14306.00308.00306.00307.006780020799400
2017-07-13310.00311.00305.00306.008190025188700
2017-07-12310.00311.00309.00309.006860021248300
2017-07-11308.00312.00308.00311.0010000030995800
2017-07-10309.00311.00308.00309.0016760051803600
2017-07-07307.00311.00306.00307.008580026458800
2017-07-06315.00316.00310.00312.0012970040477400
2017-07-05310.00314.00308.00314.0013740042705400
2017-07-04317.00318.00311.00313.0014910046991500
2017-07-03316.00318.00313.00315.0012090038000700
2017-06-30316.00318.00315.00316.009100028777000
2017-06-29319.00320.00317.00319.008680027679900
2017-06-28315.00318.00315.00315.008530026992400
2017-06-27316.00318.00315.00316.009330029521500
2017-06-26316.00317.00314.00314.0019950062957000
2017-06-23317.00320.00315.00316.007740024563700
2017-06-22316.00319.00316.00317.0011140035306400
2017-06-21316.00318.00314.00315.0012180038535300
2017-06-20316.00318.00315.00317.0019660062335700
2017-06-19313.00315.00312.00313.009160028728700
2017-06-16311.00314.00310.00314.0012680039650800
2017-06-15314.00315.00310.00311.008350026034500
2017-06-14315.00318.00314.00317.0011000034750600
2017-06-13311.00314.00311.00314.0011670036564500
2017-06-12313.00317.00310.00314.0010340032529900
2017-06-09313.00318.00310.00315.0026600083627200
2017-06-08323.00323.00314.00315.0016010050953700
2017-06-07312.00320.00312.00320.0016830053347400
2017-06-06319.00321.00314.00315.0029490093697100
2017-06-05321.00324.00317.00322.0030140096801900
2017-06-02312.00327.00312.00327.00358900115151900
2017-06-01305.00311.00305.00310.0012710039221800
2017-05-31307.00311.00304.00306.0022100067898900
2017-05-30306.00308.00303.00308.009540029178700
2017-05-29308.00309.00305.00306.0010220031364200
2017-05-26310.00312.00307.00307.0012840039825300
2017-05-25309.00313.00308.00312.0013760042702900
2017-05-24309.00312.00309.00309.009920030735400
2017-05-23308.00308.00305.00305.009640029530400
2017-05-22307.00310.00307.00308.0011840036497000
2017-05-19302.00307.00302.00307.0015560047347000
2017-05-18303.00305.00300.00300.0026620080389500
2017-05-17319.00320.00313.00313.0021270067369700
2017-05-16324.00328.00322.00323.0027210088196600
2017-05-15314.00324.00312.00324.00319700102129500
2017-05-12314.00315.00309.00311.0013790042924600
2017-05-11317.00318.00315.00317.009050028663300
2017-05-10320.00320.00316.00316.0019980063378600
2017-05-09316.00320.00313.00318.0022230070315300
2017-05-08315.00318.00315.00316.0023850075436400
2017-05-02303.00309.00303.00308.0012620038704300
2017-05-01294.00304.00294.00304.0018370055019300
2017-04-28300.00300.00292.00294.0013690040347400
2017-04-27300.00300.00297.00298.0012330036846000
2017-04-26300.00302.00298.00301.0021850065575400
2017-04-25291.00298.00290.00296.0020260060020500
2017-04-24294.00295.00288.00292.0013490039304100
2017-04-21293.00294.00287.00290.0021100061083300
2017-04-20283.00291.00283.00290.0021420061900700
2017-04-19283.00286.00279.00284.0019470055188100
2017-04-18286.00287.00283.00284.006110017385900
2017-04-17279.00283.00273.00280.0010850030375400
2017-04-14272.00283.00272.00280.0018010050035500
2017-04-13275.00279.00273.00277.0017000046955700
2017-04-12282.00283.00276.00281.0016930047273800
2017-04-11285.00288.00284.00286.0012410035473000
2017-04-10287.00292.00285.00290.0012300035561600
2017-04-07286.00289.00282.00285.0018050051454900
2017-04-06288.00288.00280.00282.0018290051902000
2017-04-05295.00296.00288.00292.0017620051299800
2017-04-04297.00297.00290.00293.0018470054018800
2017-04-03300.00301.00296.00297.0016410048958600
2017-03-31306.00309.00299.00299.0011890035944300
2017-03-30307.00309.00303.00304.008060024609900
2017-03-29312.00313.00307.00309.0016420050693700
2017-03-28311.00318.00308.00313.0030450095158900
2017-03-27311.00312.00307.00308.0019620060680300
2017-03-24314.00319.00314.00318.0015460049037700
2017-03-23314.00317.00312.00317.0013830043578300
2017-03-22314.00314.00308.00313.00321100100189900
2017-03-21324.00327.00322.00324.0013110042529400
2017-03-17330.00331.00326.00330.0010410034229600
2017-03-16327.00334.00321.00332.0018030059394300
2017-03-15329.00330.00325.00330.0013920045740200
2017-03-14335.00336.00333.00334.008130027179200
2017-03-13336.00337.00333.00336.0028150094170900
2017-03-10340.00342.00336.00340.00305300103565900
2017-03-09333.00335.00329.00335.0013350044493100
2017-03-08336.00338.00334.00334.0011100037222800
2017-03-07337.00339.00334.00338.0021010070865500
2017-03-06339.00340.00334.00338.0017040057536400
2017-03-03336.00341.00332.00340.00310600104715800
2017-03-02332.00337.00331.00335.00349800116902100
2017-03-01317.00324.00317.00323.0024190077521600
2017-02-28315.00319.00313.00318.0016280051606400
2017-02-27312.00314.00308.00313.0019210059844900
2017-02-24315.00317.00311.00311.0014990047003500
2017-02-23318.00318.00314.00316.0010290032465400
2017-02-22320.00321.00315.00318.008310026442800
2017-02-21314.00319.00312.00319.0014140044814800
2017-02-20313.00313.00310.00312.006950021652500
2017-02-17310.00314.00309.00312.006610020589600
2017-02-16316.00316.00310.00312.006870021488400
2017-02-15318.00320.00315.00317.009750030954700
2017-02-14320.00320.00312.00313.0011320035707000
2017-02-13316.00319.00313.00318.0020250064099800
2017-02-10307.00312.00306.00312.0018180056306800
2017-02-09303.00305.00300.00301.0010830032719800
2017-02-08305.00306.00302.00306.0011240034187300
2017-02-07307.00309.00305.00305.009940030491500
2017-02-06313.00313.00309.00311.005190016132300
2017-02-03310.00313.00307.00308.007590023524700
2017-02-02315.00316.00308.00309.0021060065561800
2017-02-01305.00311.00305.00308.0012630038930000
2017-01-31304.00313.00303.00309.0015860049023100
2017-01-30312.00313.00307.00307.0015290047241200
2017-01-27320.00321.00312.00313.0017160054159300
2017-01-26309.00315.00309.00315.0026220082055300
2017-01-25306.00306.00301.00303.0017920054392100
2017-01-24303.00304.00299.00300.0013380040265200
2017-01-23315.00315.00303.00305.0017840054712900
2017-01-20316.00317.00313.00315.0015250048045500
2017-01-19315.00321.00312.00313.0021650068490300
2017-01-18299.00311.00299.00310.0022240067680900
2017-01-17313.00313.00303.00305.0026210080483800
2017-01-16322.00323.00306.00311.0028240088502800
2017-01-13324.00325.00320.00321.0026640085756600
2017-01-12329.00330.00323.00325.0028250092378800
2017-01-11330.00330.00326.00327.0013710044889300
2017-01-10325.00330.00323.00328.0024160078846600
2017-01-06331.00335.00321.00328.00416800136966000
2017-01-05344.00346.00336.00337.0029020098684300
2017-01-04335.00342.00334.00342.00421800142633400
2016-12-30323.00329.00322.00326.0012790041518300
2016-12-29330.00333.00325.00328.0028800094491800
2016-12-28336.00339.00333.00336.0025140084552700
2016-12-27331.00340.00331.00332.00431800144613900
2016-12-26334.00334.00324.00330.00421400138684300
2016-12-22340.00340.00334.00338.00313900105725400
2016-12-21345.00349.00340.00343.00311800107572000
2016-12-20342.00349.00338.00343.00340100116664400
2016-12-19359.00359.00350.00353.0020380072093400
2016-12-16362.00365.00356.00359.00412700148814300
2016-12-15359.00370.00356.00362.00518200188279900
2016-12-14360.00364.00353.00356.0026300094071500
2016-12-13346.00363.00345.00360.00419600149437700
2016-12-12370.00373.00347.00353.00529900190181600
2016-12-09372.00373.00362.00370.00515000189792400
2016-12-08377.00380.00361.00371.00878900326569600
2016-12-07335.00356.00334.00356.00713400247302300
2016-12-06318.00331.00318.00331.00558900182058300
2016-12-05314.00315.00307.00313.00355300110810100
2016-12-02302.00314.00299.00313.00422900130345000
2016-12-01300.00313.00299.00301.00621300189977700
2016-11-30293.00297.00290.00293.0018900055473400
2016-11-29290.00298.00289.00292.0019580057513200
2016-11-28285.00293.00280.00293.0024370070157400
2016-11-25291.00294.00282.00285.0032760094304200
2016-11-24293.00294.00288.00290.0028460082606600
2016-11-22291.00295.00286.00287.0033820097640300
2016-11-21295.00297.00287.00294.00546800160077700
2016-11-18275.00290.00274.00287.00786900223181100
2016-11-17265.00270.00262.00266.00554900147685000
2016-11-16250.00264.00245.00264.00431500109970400

   ※ 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