[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 
2017-07-21309.00312.00307.00307.009890030506000
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
2016-11-15246.00248.00241.00244.0013870033789400
2016-11-14240.00248.00240.00245.0030060073647000
2016-11-11240.00244.00238.00240.0013640032781800
2016-11-10232.00239.00229.00238.0015080035417800
2016-11-09231.00235.00205.00216.0027480060482900
2016-11-08235.00235.00231.00231.008790020440200
2016-11-07235.00237.00232.00234.007090016594500
2016-11-04234.00234.00228.00232.0012610029240000
2016-11-02238.00238.00232.00237.0012490029440200
2016-11-01244.00244.00240.00241.008060019488400
2016-10-31247.00248.00242.00244.0010690026119500
2016-10-28246.00248.00238.00248.0029150071437300
2016-10-27247.00248.00244.00248.006200015277900
2016-10-26244.00247.00243.00247.006290015447900
2016-10-25242.00246.00242.00245.004790011731200
2016-10-24242.00244.00241.00244.00403009789000
2016-10-21243.00245.00241.00242.006690016261800
2016-10-20238.00243.00234.00242.0012290029322900
2016-10-19239.00239.00236.00238.006150014608600
2016-10-18240.00240.00236.00238.009270022108900
2016-10-17238.00243.00238.00241.004180010083300
2016-10-14238.00242.00237.00241.008180019580000
2016-10-13244.00244.00240.00241.004750011479700
2016-10-12243.00245.00240.00242.006330015374400
2016-10-11244.00248.00244.00247.004520011137500
2016-10-07244.00245.00242.00243.005890014340800
2016-10-06244.00249.00243.00244.007980019595400
2016-10-05242.00244.00240.00243.008450020497000
2016-10-04238.00241.00237.00238.005370012823000
2016-10-03239.00240.00235.00238.006560015576300
2016-09-30239.00243.00237.00238.0010900026064200
2016-09-29239.00245.00239.00245.007540018336800
2016-09-28243.00243.00238.00240.005150012336500
2016-09-27243.00245.00238.00245.0013220032083400
2016-09-26245.00249.00244.00244.009960024463800
2016-09-23248.00251.00247.00248.008660021498500
2016-09-21246.00251.00243.00251.0015850039235800
2016-09-20235.00251.00235.00246.0018080044207500
2016-09-16239.00243.00237.00243.009490022832700
2016-09-15236.00239.00235.00236.0015030035509100
2016-09-14240.00242.00236.00238.008200019628700
2016-09-13242.00246.00242.00243.005740013985400
2016-09-12245.00248.00242.00242.006400015607600
2016-09-09247.00250.00247.00249.0013900034508600
2016-09-08249.00252.00246.00247.0011110027636900
2016-09-07246.00249.00244.00247.0011910029351400
2016-09-06250.00251.00248.00249.0011100027692700
2016-09-05256.00259.00248.00249.0019540049410100
2016-09-02246.00259.00246.00249.0020980052146400
2016-09-01235.00243.00234.00243.0011230026978600
2016-08-31230.00237.00230.00234.0011990028031500
2016-08-30229.00231.00227.00228.006960015932900
2016-08-29226.00231.00226.00230.0013230030237100
2016-08-26222.00222.00219.00220.0010610023446500
2016-08-25222.00222.00220.00222.007910017498800
2016-08-24226.00226.00220.00221.009220020467900
2016-08-23229.00230.00222.00222.0016380036813300
2016-08-22234.00234.00230.00231.004800011113600
2016-08-19229.00235.00228.00233.009300021561800
2016-08-18230.00232.00227.00227.006210014243400
2016-08-17229.00234.00228.00234.008620019966300
2016-08-16237.00238.00231.00231.007050016435300
2016-08-15238.00239.00236.00236.00377008944400
2016-08-12238.00240.00236.00239.006940016531600
2016-08-10240.00240.00234.00235.005590013216200
2016-08-09238.00239.00234.00238.006790016071300
2016-08-08238.00238.00233.00237.007840018502400
2016-08-05231.00236.00231.00231.005140011979200
2016-08-04225.00232.00224.00232.008660019805800
2016-08-03228.00228.00223.00223.007050015850000
2016-08-02234.00236.00231.00231.006400014926200
2016-08-01241.00241.00235.00236.006020014276500
2016-07-29238.00243.00234.00242.009410022413600
2016-07-28241.00241.00233.00237.009350022148600
2016-07-27240.00244.00238.00239.0011120026746600
2016-07-26245.00245.00236.00236.0014410034467200
2016-07-25242.00247.00241.00246.008360020440900
2016-07-22243.00247.00240.00242.0014200034490200
2016-07-21247.00249.00244.00249.0011410028242400
2016-07-20244.00244.00240.00242.009470022836900
2016-07-19249.00249.00239.00245.0015040036914900
2016-07-15243.00249.00241.00244.0024370059764800

   ※ 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