[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 
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
2016-05-20867.00880.00867.00878.009600083930400
2016-05-19880.00890.00867.00869.00174800152990200
2016-05-18880.00886.00871.00879.0010490092086300
2016-05-17872.00884.00867.00884.00129000113354700
2016-05-16866.00884.00866.00867.00117100102243000
2016-05-13892.00896.00866.00866.00211600185073500
2016-05-12903.00903.00890.00891.00160000143181700
2016-05-11930.00935.00904.00907.00138600126656600
2016-05-10898.00920.00896.00918.00158600144460200
2016-05-09895.00909.00886.00896.00213900192134000
2016-05-06881.00885.00872.00880.00177500155531700
2016-05-02900.00907.00875.00881.00286100253520200
2016-04-28967.00974.00911.00915.00301500281314100
2016-04-27944.00963.00941.00963.00156100149216200
2016-04-26953.00958.00930.00943.00146400138385800
2016-04-25980.00983.00953.00958.00205700198074300
2016-04-22937.00973.00936.00973.00225700215956400
2016-04-21956.00957.00941.00951.00245700233136400
2016-04-20963.00970.00933.00936.00310800294042800
2016-04-19954.00971.00944.00951.00326400311021300
2016-04-18946.00969.00939.00946.00329500311552500
2016-04-15979.00995.00973.00976.00213100209482400
2016-04-14975.00997.00975.00994.00314800311552800
2016-04-13944.00973.00944.00969.00328400315956400
2016-04-12910.00941.00907.00937.00282000262496200
2016-04-11912.00912.00893.00903.00301000272095500
2016-04-08885.00920.00878.00912.00237800213467700
2016-04-07907.00915.00895.00900.00199100179545300
2016-04-06910.00919.00892.00903.00328300297300300
2016-04-05915.00915.00880.00887.00331600295696000
2016-04-04923.00933.00910.00918.00193600178418200
2016-04-01959.00961.00920.00922.00443200415646400
2016-03-31974.00983.00959.00959.00290400281593100
2016-03-30995.00996.00971.00973.00396900389292000
2016-03-291023.001023.00996.00998.00817900819848800
2016-03-281046.001050.001038.001049.00462100481961000
2016-03-251037.001043.001022.001041.00397300410814200
2016-03-241051.001057.001037.001037.00215600225061200
2016-03-231051.001055.001042.001050.00189400198893700
2016-03-221050.001054.001036.001044.00199700208539600
2016-03-181025.001042.001023.001036.00210500216896000
2016-03-171055.001059.001016.001022.00370300384940900
2016-03-161091.001091.001052.001056.00380400405304700
2016-03-151116.001117.001100.001102.00203600225156100
2016-03-141129.001133.001106.001114.00156900175190400
2016-03-111095.001123.001090.001120.00109800121397700
2016-03-101114.001125.001100.001108.00169600188157600
2016-03-091108.001116.001084.001096.00155700170422200
2016-03-081125.001142.001103.001119.00123400138207800
2016-03-071135.001146.001130.001130.007430084303300
2016-03-041108.001134.001105.001130.00162300182708800
2016-03-031082.001112.001082.001111.00141700156319100
2016-03-021086.001099.001079.001086.00190800207767700
2016-03-011058.001073.001041.001064.00203200215565800
2016-02-291073.001084.001059.001059.00127600136944900
2016-02-261078.001089.001057.001060.00144700154609300
2016-02-251072.001095.001050.001069.00231300246365800
2016-02-241053.001089.001049.001063.00136500146413300
2016-02-231082.001088.001061.001069.00142500153003500
2016-02-221077.001104.001073.001078.00203700221353100
2016-02-191075.001095.001060.001087.00122400131885800
2016-02-181122.001134.001083.001089.00181300199540300
2016-02-171080.001117.001074.001088.00231900253098500
2016-02-161037.001115.001037.001092.00318300345091600
2016-02-151049.001054.001000.001042.00275600284145300
2016-02-121000.001058.00991.001001.00356200364314800
2016-02-101088.001093.001035.001058.00229400244224700
2016-02-091087.001106.001072.001089.00225400244618300
2016-02-081095.001145.001090.001136.00258500291344700
2016-02-051085.001102.001079.001096.00177200192842000
2016-02-041093.001124.001084.001107.00167000184547500
2016-02-031119.001119.001082.001101.00141800155599300
2016-02-021137.001158.001121.001127.00151000171807200
2016-02-011150.001166.001126.001153.00279500321950400
2016-01-291082.001130.001059.001111.00236900258772800
2016-01-281049.001073.001036.001061.00137800145965200
2016-01-271045.001063.001036.001051.00101700106749700
2016-01-261039.001044.001024.001024.00110800114505400
2016-01-251038.001066.001023.001057.00171700180257300
2016-01-221004.001021.00986.001021.00199700201171600
2016-01-21995.001034.00970.00974.00219100219844400
2016-01-201012.001039.001000.001002.00240200245069500
2016-01-191000.001025.00991.001017.00112100113107800
2016-01-181002.001013.00992.00998.00269300269542900
2016-01-151058.001059.001026.001032.00137600143239400
2016-01-141035.001044.001016.001039.00145200149607500
2016-01-131023.001077.001023.001074.00149800158944900
2016-01-121050.001050.001002.001005.00140600143753100
2016-01-081059.001074.001054.001056.00110900117623100
2016-01-071073.001083.001061.001067.00106500113955800
2016-01-061092.001098.001072.001078.0098800107079700
2016-01-051086.001104.001084.001090.008760095722000
2016-01-041114.001124.001081.001092.00120500132542400
2015-12-301124.001133.001114.001116.005820065201900
2015-12-291100.001122.001090.001118.0093100103194100
2015-12-281080.001115.001080.001114.00107300118149900
2015-12-251070.001077.001059.001071.00171100182654800
2015-12-241085.001094.001075.001077.00124100134333400
2015-12-221090.001106.001084.001085.00126800138289000
2015-12-211079.001098.001077.001086.00159700173207500
2015-12-181139.001156.001102.001102.00204300230169400
2015-12-171150.001150.001131.001140.00151100172579500
2015-12-161100.001129.001091.001120.00128500143364400
2015-12-151098.001098.001081.001082.00105200114440600
2015-12-141109.001110.001082.001087.00221500241602600
2015-12-111116.001141.001114.001130.00186700210089200
2015-12-101130.001137.001115.001116.00197400221674000
2015-12-091154.001163.001147.001149.007940091458200
2015-12-081173.001177.001152.001163.0095400110997000
2015-12-071183.001188.001173.001173.006720079162400
2015-12-041157.001173.001152.001168.0097800113927600
2015-12-031178.001181.001166.001181.00141500166298300
2015-12-021192.001202.001181.001182.00132400157482400

   ※ 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