[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 
2017-11-211303.001308.001296.001299.00131100170439200
2017-11-201281.001309.001281.001291.00186100241222000
2017-11-171313.001320.001285.001289.00188900244645300
2017-11-161285.001310.001279.001292.00272500351757800
2017-11-151305.001308.001272.001280.00254800327740500
2017-11-141318.001325.001305.001305.00220900290138100
2017-11-131326.001333.001304.001306.00181400238823200
2017-11-101340.001349.001326.001329.00300900401539900
2017-11-091372.001391.001342.001359.00371900510130200
2017-11-081370.001384.001365.001371.00236100323690900
2017-11-071356.001383.001344.001371.00340600464429600
2017-11-061361.001391.001359.001371.00660400908107600
2017-11-021329.001361.001326.001342.00484300650528200
2017-11-011307.001338.001277.001338.00576100755077600
2017-10-311283.001307.001279.001295.00401200519525800
2017-10-301240.001298.001240.001290.008862001126559800
2017-10-271238.001239.001217.001229.00304600373028200
2017-10-261221.001233.001220.001231.00201700247564800
2017-10-251233.001234.001206.001221.00462200563659600
2017-10-241245.001245.001215.001228.00572900703200700
2017-10-231255.001277.001254.001264.00432700546176900
2017-10-201241.001243.001226.001240.00293300362350400
2017-10-191227.001246.001218.001245.00431100533806800
2017-10-181195.001247.001195.001237.0010248001255555500
2017-10-171160.001162.001142.001143.00217400250047300
2017-10-161111.001174.001111.001171.00440200508979000
2017-10-131102.001111.001094.001111.00176100193978500
2017-10-121115.001119.001107.001112.00135900151059500
2017-10-111126.001127.001110.001112.00264000295045200
2017-10-101152.001152.001128.001133.00168700191720800
2017-10-061124.001154.001120.001152.00368100422073100
2017-10-051123.001126.001115.001115.007880088247000
2017-10-041121.001135.001120.001121.00146500165050600
2017-10-031120.001126.001110.001123.008740097892600
2017-10-021100.001117.001100.001114.00108100120067400
2017-09-291101.001107.001097.001103.00126500139380400
2017-09-281108.001123.001107.001108.00142600158631600
2017-09-271097.001111.001093.001101.00181200199747600
2017-09-261113.001122.001108.001119.00296300330636700
2017-09-251141.001141.001118.001119.00183900206639700
2017-09-221139.001156.001128.001133.00305700347849800
2017-09-211126.001150.001123.001139.00456700520577100
2017-09-201067.001137.001067.001112.00779600868560900
2017-09-191044.001057.001043.001056.00143700151082600
2017-09-151020.001038.001006.001038.00219000225643000
2017-09-141025.001025.001009.001012.009410095489700
2017-09-131020.001025.001013.001024.008290084653400
2017-09-121022.001024.001011.001017.00119100120988300
2017-09-111001.001014.00999.001006.00161800163011200
2017-09-08989.001006.00988.00992.00179000177993100
2017-09-07995.001002.00985.00989.007240071923000
2017-09-06983.00990.00975.00984.00134700132586200
2017-09-051012.001012.00990.00993.009780097507700
2017-09-041026.001031.001008.001010.00123300125268300
2017-09-011036.001042.001021.001026.00114000117151900
2017-08-311056.001061.001033.001034.00136800143045600
2017-08-301043.001063.001040.001056.00290400306445400
2017-08-291023.001040.001000.001036.00177700183046000
2017-08-281013.001034.001012.001030.00185500190194700
2017-08-251000.001017.00995.001013.00200800202470600
2017-08-24990.001008.00988.00997.00266600266545300
2017-08-231003.001007.00987.00991.00124100123298300
2017-08-221000.001008.00991.00992.00117700117371200
2017-08-21995.001005.00989.001001.00219400219049700
2017-08-18977.00990.00971.00990.00173400170571300
2017-08-17972.00990.00967.00989.00151400148792500
2017-08-16960.00986.00960.00977.00195500191037800
2017-08-15956.00971.00956.00960.008140078467000
2017-08-14951.00957.00941.00949.00125400118991700
2017-08-10967.00979.00961.00963.008800085092100
2017-08-09976.00982.00962.00967.0010210098839600
2017-08-08980.00982.00975.00981.007780076207000
2017-08-07978.00990.00978.00981.00128300126022700
2017-08-04962.00975.00959.00967.00145000140345500
2017-08-03970.00972.00956.00958.00117200112731100
2017-08-02981.00989.00973.00975.008640084508100
2017-08-01990.00994.00974.00979.00115200113273300
2017-07-31992.001003.00989.00990.00196500195576100
2017-07-281000.001000.00987.00996.00174600173521200
2017-07-27976.001009.00974.001000.00325200323660500
2017-07-26983.00983.00975.00975.00195100190843000
2017-07-25977.00983.00970.00970.00149500145916700
2017-07-24975.00976.00961.00972.00127400123333400
2017-07-21960.00980.00959.00978.00386300376914900
2017-07-20945.00964.00944.00954.00203000194150000
2017-07-19936.00945.00929.00941.00166500156381500
2017-07-18925.00938.00918.00937.00163800152354100
2017-07-14927.00934.00925.00926.00113600105622800
2017-07-13935.00937.00920.00922.00144500133871700
2017-07-12939.00939.00925.00929.00138200128678200
2017-07-11936.00948.00936.00941.00111700105274800
2017-07-10943.00946.00935.00937.00176400165451000
2017-07-07948.00959.00941.00941.00115100109027500
2017-07-06952.00959.00946.00953.00220000209877100
2017-07-05955.00962.00949.00959.00121600116159200
2017-07-04963.00968.00953.00956.00122600117796900
2017-07-03941.00961.00941.00959.00168300161016800
2017-06-30947.00949.00939.00943.00110200103854700
2017-06-29950.00956.00949.00953.00144500137653900
2017-06-28949.00953.00942.00946.00141100133701700
2017-06-27939.00949.00939.00948.00152100143945400
2017-06-26943.00943.00930.00939.008950083931500
2017-06-23944.00945.00938.00939.008990084571500
2017-06-22929.00942.00923.00942.00124900117054000
2017-06-21935.00938.00927.00931.00112900105440200
2017-06-20931.00946.00931.00940.00205600193631500
2017-06-19927.00929.00919.00926.00172100159265200
2017-06-16909.00938.00909.00938.00307700284708800
2017-06-15919.00923.00906.00906.00165100150424100
2017-06-14930.00934.00922.00928.00146300135949100
2017-06-13920.00929.00918.00926.007650070771300
2017-06-12916.00928.00916.00925.00157500145401700
2017-06-09913.00928.00905.00928.00229600211202600
2017-06-08931.00936.00908.00910.00242300222969500
2017-06-07925.00941.00922.00938.00206200192678600
2017-06-06920.00933.00916.00923.00179200165784200
2017-06-05925.00925.00916.00921.00146800135313700
2017-06-02902.00931.00902.00930.00263100242546400
2017-06-01878.00902.00878.00896.00233000208240400
2017-05-31867.00885.00859.00881.00231400202504100
2017-05-30870.00871.00860.00870.008160070647100
2017-05-29874.00877.00867.00871.006270054671700
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

   ※ 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