[8624 東証1部] いちよし証券 日足 時系列データ

[8624 東証1部] いちよし証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26890.00892.00875.00875.00126000110856500
2017-05-25888.00891.00881.00889.009310082608900
2017-05-24893.00895.00883.00889.0010890096644900
2017-05-23894.00894.00885.00887.0010810096000000
2017-05-22887.00893.00885.00887.006500057708800
2017-05-19878.00889.00875.00887.0010340091252500
2017-05-18887.00896.00876.00877.00151300133637300
2017-05-17902.00905.00894.00897.00119700107499300
2017-05-16921.00924.00908.00911.008660079126000
2017-05-15912.00920.00909.00916.00125400114762200
2017-05-12924.00924.00911.00915.00118400108507500
2017-05-11927.00934.00924.00932.00114200106163900
2017-05-10932.00937.00926.00927.00134600125191600
2017-05-09940.00946.00933.00933.00156900147160900
2017-05-08938.00944.00936.00941.00144800136215900
2017-05-02914.00931.00914.00931.00250800232007500
2017-05-01882.00917.00881.00917.00352300319522900
2017-04-28901.00908.00887.00887.00129300115661500
2017-04-27906.00912.00903.00904.00125300113579000
2017-04-26916.00918.00912.00915.00130500119430800
2017-04-25890.00916.00890.00910.00434900395403000
2017-04-24899.00904.00892.00896.00174900156905200
2017-04-21885.00897.00884.00891.00178100158744200
2017-04-20872.00885.00872.00882.00182200160463200
2017-04-19840.00877.00835.00871.00389800336180800
2017-04-18836.00845.00827.00835.00175300146666900
2017-04-17822.00835.00822.00834.00220100182278300
2017-04-14824.00833.00823.00826.0011190092595900
2017-04-13818.00832.00814.00831.00175700144631500
2017-04-12829.00832.00824.00829.00176100145903600
2017-04-11845.00845.00834.00839.009570080284200
2017-04-10845.00849.00840.00847.0010770090996000
2017-04-07825.00841.00823.00835.00201500167817200
2017-04-06829.00832.00817.00821.00170000139622800
2017-04-05833.00840.00826.00837.00132100110161300
2017-04-04831.00841.00826.00836.00176900147736000
2017-04-03833.00840.00830.00836.00128600107390300
2017-03-31856.00858.00838.00839.00227700192505900
2017-03-30843.00852.00843.00849.00211800179645700
2017-03-29857.00859.00844.00847.00228400193916300
2017-03-28880.00880.00866.00873.00351700307144000
2017-03-27881.00882.00866.00870.00211000183840300
2017-03-24883.00895.00878.00891.00135500120549100
2017-03-23882.00886.00875.00878.00138700121854800
2017-03-22891.00892.00880.00882.00245200217009900
2017-03-21898.00908.00893.00900.00181400163627200
2017-03-17901.00907.00892.00898.00266500238820800
2017-03-16897.00908.00891.00899.00196400177066100
2017-03-15900.00905.00895.00899.00139700125572100
2017-03-14900.00909.00900.00901.0010520095077100
2017-03-13915.00916.00900.00900.00222000201312500
2017-03-10906.00921.00898.00917.00442500403958200
2017-03-09890.00890.00880.00883.00123700109493900
2017-03-08883.00889.00880.00883.00151000133430400
2017-03-07879.00893.00876.00887.00136500120980600
2017-03-06879.00883.00874.00879.00187000164495600
2017-03-03903.00903.00888.00891.00179300160254200
2017-03-02908.00912.00900.00901.00418100378000700
2017-03-01882.00895.00878.00893.00254100225811400
2017-02-28875.00887.00870.00882.00222000196015800
2017-02-27877.00878.00865.00867.00231300200958500
2017-02-24891.00894.00882.00887.00194400172675000
2017-02-23895.00900.00888.00896.00145600130026500
2017-02-22901.00905.00888.00895.00328700293583300
2017-02-21901.00907.00893.00902.00276000247914000
2017-02-20897.00900.00888.00900.00128500115163000
2017-02-17899.00906.00896.00902.0010740096808900
2017-02-16910.00914.00899.00906.00136900123796500
2017-02-15905.00915.00901.00913.00169000153995700
2017-02-14907.00910.00893.00897.00171300154065300
2017-02-13904.00904.00894.00904.00169500152444800
2017-02-10886.00897.00884.00896.00166900148938500
2017-02-09877.00880.00867.00879.00143200125316800
2017-02-08878.00882.00867.00881.00128700112656100
2017-02-07871.00885.00869.00878.00168000147385700
2017-02-06888.00891.00873.00879.00180000158354900
2017-02-03876.00884.00865.00876.00229900201127400
2017-02-02888.00888.00867.00870.00194100169597900
2017-02-01870.00887.00863.00883.00229500201344900
2017-01-31889.00893.00877.00879.00253600223916400
2017-01-30908.00909.00898.00907.00142300128566800
2017-01-27919.00919.00904.00908.00165000150103100
2017-01-26904.00912.00900.00909.00167400151959000
2017-01-25891.00898.00883.00889.00180400160354600
2017-01-24885.00888.00874.00880.00248700218592300
2017-01-23891.00904.00884.00890.00194100173488300
2017-01-20898.00900.00890.00894.00116600104297300
2017-01-19899.00906.00886.00898.00214300191770300
2017-01-18878.00894.00871.00893.00184000162450000
2017-01-17910.00910.00886.00887.00254800227793400
2017-01-16916.00916.00899.00902.00132000119268400
2017-01-13900.00918.00900.00915.00180800164384400
2017-01-12912.00915.00898.00909.00155200140983800
2017-01-11919.00920.00909.00912.00124200113452800
2017-01-10920.00929.00912.00919.00174200160208100
2017-01-06919.00924.00913.00919.00156100143497200
2017-01-05935.00942.00921.00926.00271400252201100
2017-01-04915.00934.00912.00931.00276100255997100
2016-12-30887.00902.00885.00897.00135600121344200
2016-12-29917.00918.00895.00899.00180600163232200
2016-12-28917.00924.00915.00919.00112000103081100
2016-12-27916.00929.00913.00914.00205700189209700
2016-12-26933.00936.00917.00921.00220400203776400
2016-12-22931.00940.00925.00933.00239100223163600
2016-12-21956.00961.00937.00937.00167600158619300
2016-12-20941.00949.00934.00946.00303000285639600
2016-12-19956.00959.00944.00946.00223800212392900
2016-12-16951.00967.00951.00962.00448400430854800
2016-12-15943.00957.00942.00947.00292300277224500
2016-12-14943.00949.00938.00943.00220600208202100
2016-12-13940.00950.00931.00943.00513100482469600
2016-12-12970.00973.00938.00958.00652000622656300
2016-12-09951.00964.00934.00957.00574600546588600
2016-12-08901.00948.00901.00948.00529200492065500
2016-12-07872.00893.00869.00889.00394200347899100
2016-12-06853.00873.00848.00866.00450300389494500
2016-12-05860.00860.00838.00841.00359000303508700
2016-12-02844.00865.00842.00860.00567100485140800
2016-12-01835.00854.00834.00844.00459500388941000
2016-11-30818.00823.00810.00820.00298700244256900
2016-11-29824.00824.00815.00818.00234600192063700
2016-11-28819.00834.00807.00829.00321100264718800
2016-11-25843.00844.00821.00825.00279000231962000
2016-11-24845.00847.00835.00841.00211000177567200
2016-11-22839.00845.00829.00832.00248600207713400
2016-11-21828.00834.00820.00831.00190800158141300
2016-11-18820.00824.00815.00820.00189700155544500
2016-11-17826.00826.00805.00810.00152400123657100
2016-11-16815.00822.00805.00817.00285700232646200
2016-11-15810.00817.00797.00800.00137900110649500
2016-11-14774.00816.00772.00810.00444000357257000
2016-11-11771.00784.00765.00768.00182500140997700
2016-11-10758.00765.00752.00761.00213300161808200
2016-11-09759.00767.00708.00716.00241700176701200
2016-11-08769.00769.00757.00757.009940075521700
2016-11-07771.00775.00762.00762.0011030084516200
2016-11-04762.00766.00754.00756.0013090099248900
2016-11-02781.00783.00764.00765.00293200226169500
2016-11-01786.00792.00781.00788.00169500133322500
2016-10-31793.00800.00784.00788.00255900202029800
2016-10-28792.00811.00792.00806.00302400242441800
2016-10-27780.00787.00779.00782.00169000132186600
2016-10-26780.00784.00775.00782.008230064205800
2016-10-25777.00785.00776.00781.0010410081308300
2016-10-24784.00785.00774.00778.0012450096805500
2016-10-21791.00792.00783.00784.0012200096038600
2016-10-20775.00789.00770.00788.00165600129860400
2016-10-19781.00788.00773.00775.00170300132273200
2016-10-18780.00789.00775.00787.0011240088206800
2016-10-17786.00795.00785.00786.00136000107357900
2016-10-14767.00785.00767.00784.00304800235504200
2016-10-13775.00786.00771.00776.00155600120918000
2016-10-12770.00784.00768.00773.00293900227231900
2016-10-11795.00798.00783.00784.00134200106135300
2016-10-07800.00803.00795.00799.009130072915100
2016-10-06803.00809.00801.00802.00139500112336100
2016-10-05794.00801.00788.00795.00169400135017700
2016-10-04776.00793.00774.00790.00347200273027900
2016-10-03770.00784.00765.00776.00200200155483000
2016-09-30762.00769.00753.00763.00199900152371500
2016-09-29767.00774.00764.00770.00188800145173600
2016-09-28778.00784.00766.00768.00197800152520100
2016-09-27796.00797.00778.00797.00342100269724200
2016-09-26823.00823.00802.00804.00216700174847800
2016-09-23823.00829.00813.00820.00154200126638000
2016-09-21829.00831.00804.00825.00223100182153300
2016-09-20825.00830.00814.00823.00162000133505800
2016-09-16813.00824.00812.00824.00158700130049800
2016-09-15817.00819.00808.00811.0011220091198800
2016-09-14824.00829.00819.00823.008840072896800
2016-09-13828.00832.00823.00824.0010020082799600
2016-09-12831.00834.00826.00828.008580071188600
2016-09-09840.00849.00833.00843.00127300107265300
2016-09-08842.00852.00840.00843.009080076869600
2016-09-07833.00843.00827.00840.0011790098707600
2016-09-06833.00844.00833.00840.008020067407100
2016-09-05847.00852.00839.00839.00134900114037300
2016-09-02830.00843.00825.00841.00227800189781500
2016-09-01821.00835.00817.00831.00141500117133300
2016-08-31808.00818.00805.00816.00146900119234300
2016-08-30781.00792.00781.00788.006520051451100
2016-08-29774.00789.00773.00785.009360073271000
2016-08-26775.00775.00764.00765.006430049332700
2016-08-25773.00775.00765.00770.006400049340000
2016-08-24777.00779.00764.00767.007840060273200
2016-08-23779.00785.00768.00770.008140063117200
2016-08-22774.00783.00767.00780.005730044484600
2016-08-19770.00783.00769.00770.005350041395600
2016-08-18767.00780.00766.00768.006240048144100
2016-08-17763.00784.00763.00777.0011550089404100
2016-08-16791.00797.00770.00770.008850068855700
2016-08-15797.00802.00787.00788.005040039908200
2016-08-12791.00804.00790.00802.0012250097728700
2016-08-10791.00796.00785.00787.008150064227200
2016-08-09793.00804.00789.00799.006970055580100
2016-08-08794.00797.00784.00796.0010810085353700
2016-08-05772.00788.00767.00779.009130071024200
2016-08-04739.00777.00739.00775.0010370079122800
2016-08-03751.00752.00731.00734.00185800137534500
2016-08-02780.00785.00771.00771.006390049622600
2016-08-01787.00794.00780.00788.0010320081229200
2016-07-29801.00805.00780.00802.0010950087010700
2016-07-28798.00803.00782.00783.0011050087168500
2016-07-27799.00815.00790.00812.0010470084424700
2016-07-26811.00815.00787.00789.00141800112798100
2016-07-25800.00818.00799.00809.00151200122236400
2016-07-22794.00802.00784.00791.0010000079195800
2016-07-21819.00832.00801.00809.00267900216668100
2016-07-20780.00782.00768.00774.0011280087308600
2016-07-19810.00810.00780.00787.0011050087321000
2016-07-15781.00800.00775.00791.00227100179416100
2016-07-14774.00780.00763.00773.00170400131319400
2016-07-13795.00800.00777.00780.00156900123692400
2016-07-12755.00781.00755.00774.00204500157997300
2016-07-11717.00740.00714.00738.00238800174247800
2016-07-08703.00712.00698.00698.0011510080869900
2016-07-07701.00717.00698.00703.0013880097953000
2016-07-06717.00717.00697.00701.00235200165612400
2016-07-05738.00738.00724.00730.00144700105555900
2016-07-04735.00747.00732.00740.0013100096894400
2016-07-01737.00742.00726.00737.0013190096872800
2016-06-30725.00743.00725.00730.00160800117935600
2016-06-29724.00724.00712.00717.00200000143565400
2016-06-28693.00709.00670.00704.00240000166537700
2016-06-27721.00726.00695.00704.00182500128894300
2016-06-24781.00784.00700.00706.00349300255958900
2016-06-23766.00776.00761.00775.00159300122729000
2016-06-22765.00779.00759.00770.00207500159967400
2016-06-21752.00774.00745.00772.00203600155653100
2016-06-20757.00767.00749.00762.00265800201938300
2016-06-17738.00755.00733.00752.00285000212119300
2016-06-16738.00742.00722.00727.00352000256327900
2016-06-15724.00748.00717.00745.00353000258991000
2016-06-14730.00733.00714.00721.00254500183845100
2016-06-13744.00744.00732.00734.00238200175944300
2016-06-10771.00771.00751.00759.00255600194379900
2016-06-09782.00783.00770.00772.00174200135209000
2016-06-08786.00789.00777.00784.00154200120595300
2016-06-07786.00794.00778.00784.00228500178950000
2016-06-06811.00813.00776.00782.00529200415378300
2016-06-03850.00860.00823.00837.00244600204993900
2016-06-02874.00874.00859.00859.00155400134319000
2016-06-01890.00894.00880.00881.008790078011700
2016-05-31890.00903.00883.00903.00150100134421600
2016-05-30876.00896.00875.00896.008970079523300
2016-05-27872.00879.00871.00875.004220036918100
2016-05-26889.00891.00870.00872.007060062076700
2016-05-25884.00885.00875.00884.007800068767200
2016-05-24879.00879.00872.00872.005090044542700
2016-05-23877.00884.00869.00881.008840077550700

   ※ 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