[8628 東証1部] 松井証券 日足 時系列データ

[8628 東証1部] 松井証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-08-18858.00858.00851.00852.001087000927498500
2017-08-17865.00866.00857.00865.00837100722116400
2017-08-16868.00871.00865.00867.00421400365740600
2017-08-15869.00879.00867.00869.00677500590743000
2017-08-14872.00872.00861.00863.001062300918057000
2017-08-10890.00890.00878.00879.00781200689083400
2017-08-09891.00894.00882.00883.001102600975454600
2017-08-08892.00893.00886.00891.00825500734962400
2017-08-07895.00897.00891.00891.00550000491200400
2017-08-04892.00901.00890.00890.00960900857707000
2017-08-03899.00900.00892.00893.00776800695244500
2017-08-02906.00908.00900.00900.00515100464964500
2017-08-01903.00911.00902.00906.00539800489063000
2017-07-31894.00906.00892.00903.00760900685845300
2017-07-28892.00901.00890.00897.00906600813215900
2017-07-27894.00895.00885.00890.00907100807877900
2017-07-26895.00899.00892.00895.00670200599738900
2017-07-25897.00900.00895.00895.00759400680590100
2017-07-24900.00901.00896.00897.00832200747336900
2017-07-21905.00908.00901.00902.00886800800870100
2017-07-20905.00910.00904.00906.00749700679839800
2017-07-19906.00912.00905.00909.00794500721754900
2017-07-18914.00916.00907.00909.00845300769101900
2017-07-14916.00922.00916.00919.00552200507010400
2017-07-13928.00931.00913.00914.00697000640000700
2017-07-12933.00935.00927.00928.00440400409692400
2017-07-11936.00941.00936.00939.00783300735384100
2017-07-10926.00935.00926.00935.001019400950689500
2017-07-07920.00923.00914.00919.00758500696843800
2017-07-06919.00930.00917.00926.00848700785494300
2017-07-05920.00925.00912.00923.00701300644411100
2017-07-04921.00930.00918.00923.0010968001014238100
2017-07-03914.00916.00905.00914.00958600873054800
2017-06-30912.00919.00911.00916.00609100557564700
2017-06-29917.00923.00912.00923.00784300721266700
2017-06-28905.00912.00903.00909.00605300550307600
2017-06-27905.00910.00903.00905.00741100671329300
2017-06-26907.00908.00903.00905.00588700532802700
2017-06-23910.00912.00905.00910.00664800604010700
2017-06-22911.00914.00905.00912.00922700840097300
2017-06-21928.00930.00916.00917.00810700745874200
2017-06-20936.00940.00933.00937.00736200690199500
2017-06-19933.00934.00928.00929.00470100437414500
2017-06-16918.00934.00915.00934.0017997001673777000
2017-06-15914.00917.00908.00914.00625100570345200
2017-06-14915.00920.00914.00917.00385700353790500
2017-06-13912.00917.00909.00916.00384600351434800
2017-06-12917.00927.00915.00916.00417500383679500
2017-06-09912.00921.00907.00918.0011861001085080200
2017-06-08920.00922.00908.00910.00624400570316400
2017-06-07914.00918.00907.00916.00422400386055600
2017-06-06920.00923.00910.00912.00772800707471600
2017-06-05935.00936.00923.00923.00667300618079900
2017-06-02920.00939.00917.00938.0017729001652704600
2017-06-01900.00917.00899.00913.00724700660966300
2017-05-31913.00915.00901.00904.00750600679112100
2017-05-30923.00924.00913.00913.00577200528922200
2017-05-29908.00926.00907.00925.001052100968603100
2017-05-26913.00914.00901.00903.00517300469084200
2017-05-25902.00915.00900.00913.00703000640462500
2017-05-24902.00908.00901.00904.00773900699477200
2017-05-23897.00900.00893.00895.00432000387128400
2017-05-22897.00903.00895.00898.00504900453505500
2017-05-19892.00899.00891.00898.00801400717804600
2017-05-18891.00894.00885.00892.00841800749677200
2017-05-17913.00915.00904.00904.00794200719906400
2017-05-16925.00927.00917.00919.00484000445514700
2017-05-15913.00922.00912.00919.00506300464548700
2017-05-12922.00929.00914.00918.0010949001007686100
2017-05-11925.00928.00921.00924.00586800542390200
2017-05-10925.00930.00920.00928.00930200861978900
2017-05-09926.00926.00919.00921.00906100835535400
2017-05-08913.00923.00910.00922.0014228001307284100
2017-05-02897.00899.00892.00898.00838900752058300
2017-05-01898.00901.00892.00892.00924800826551700
2017-04-28894.00908.00887.00908.0017950001617992900
2017-04-27905.00911.00894.00894.0011516001036362700
2017-04-26909.00915.00902.00915.00988500900545300
2017-04-25885.00908.00882.00906.0015683001412495500
2017-04-24883.00889.00878.00883.00864900763774700
2017-04-21879.00880.00871.00873.00867000757939300
2017-04-20872.00880.00871.00873.00646700566004400
2017-04-19866.00879.00860.00875.001081500941256100
2017-04-18879.00886.00875.00876.00693500609786100
2017-04-17863.00878.00863.00876.00689900602841700
2017-04-14880.00880.00860.00869.0011569001009362900
2017-04-13860.00868.00859.00867.00782200676023800
2017-04-12866.00867.00860.00865.00937300809571300
2017-04-11871.00878.00869.00872.00673900587832900
2017-04-10875.00883.00874.00879.00851800748315900
2017-04-07873.00879.00863.00873.0013881001210784200
2017-04-06873.00875.00860.00862.0011729001014660100
2017-04-05880.00884.00872.00875.001003800880012700
2017-04-04880.00885.00871.00883.0013259001167692900
2017-04-03875.00888.00868.00885.0018305001610092300
2017-03-31881.00885.00870.00871.001105700969863800
2017-03-30882.00885.00876.00879.00848500746406900
2017-03-29900.00902.00883.00886.0013427001193470300
2017-03-28909.00915.00909.00912.0012174001109603400
2017-03-27911.00913.00901.00904.0013955001262362400
2017-03-24908.00922.00907.00921.0011505001054870900
2017-03-23915.00918.00907.00908.00889200809532100
2017-03-22933.00934.00911.00912.0019481001788680400
2017-03-21955.00955.00947.00948.00864300820707100
2017-03-17958.00963.00954.00963.00879900844790500
2017-03-16954.00965.00947.00962.00760800729410200
2017-03-15959.00961.00953.00960.00548400525590500
2017-03-14966.00968.00959.00959.00611500588277000
2017-03-13960.00962.00957.00961.00612400587977500
2017-03-10950.00963.00948.00963.0015412001471585500
2017-03-09944.00944.00935.00939.00664900624399800
2017-03-08945.00945.00936.00937.00773000725994700
2017-03-07944.00952.00941.00945.00691100653863000
2017-03-06939.00941.00936.00938.00469200440356100
2017-03-03948.00950.00937.00939.00687100647435400
2017-03-02944.00949.00940.00948.0013160001244772100
2017-03-01923.00933.00919.00931.0012760001184166400
2017-02-28924.00929.00920.00922.001055900975694600
2017-02-27928.00930.00919.00924.001036600958481500
2017-02-24930.00939.00928.00934.00727100679106600
2017-02-23936.00939.00928.00935.00810500756327700
2017-02-22940.00943.00934.00937.00685900642764700
2017-02-21933.00938.00931.00937.00639700598740600
2017-02-20932.00936.00928.00933.00584700545186700
2017-02-17940.00940.00933.00935.00642500601207600
2017-02-16945.00947.00938.00941.00737200694320000
2017-02-15947.00952.00944.00945.00799400757066000
2017-02-14959.00963.00942.00943.00997900947578100
2017-02-13965.00966.00947.00949.0011578001102378100
2017-02-10953.00958.00949.00953.0014085001341588900
2017-02-09940.00941.00935.00937.001037000971899500
2017-02-08945.00947.00938.00941.00705500664373700
2017-02-07947.00947.00941.00942.00899600848564900
2017-02-06964.00967.00950.00952.00990000945573600
2017-02-03960.00964.00948.00952.00970500925938600
2017-02-02968.00972.00950.00951.0010709001026815500
2017-02-01962.00970.00961.00967.00707400683495400
2017-01-31977.00982.00966.00969.001022500993582900
2017-01-30989.00996.00983.00986.00816200806157000
2017-01-271015.001015.00993.00997.0010588001058975400
2017-01-26993.001008.00992.001006.0012583001262720200
2017-01-25992.00992.00976.00981.00749100735354800
2017-01-24975.00979.00971.00972.0011211001091793200
2017-01-23994.00998.00984.00986.0010549001042682900
2017-01-201003.001009.00994.001006.00803200804471500
2017-01-191000.001009.00996.001004.0010181001021035700
2017-01-18979.00989.00970.00988.0013308001304738700
2017-01-17999.00999.00982.00984.0010881001077986700
2017-01-161010.001015.00999.00999.00983000987021500
2017-01-131010.001019.001007.001018.00968300980834300
2017-01-121022.001025.001010.001012.00936900950402200
2017-01-111017.001020.001014.001020.00566400576513900
2017-01-101026.001030.001016.001019.00730200745419800
2017-01-061020.001026.001017.001026.00775800792731300
2017-01-051037.001038.001026.001027.00839200864826300
2017-01-041020.001033.001018.001033.0012276001261459900
2016-12-30996.001013.00992.001007.0010179001022744100
2016-12-291011.001022.001005.001011.00898900909511200
2016-12-281022.001029.001020.001021.00850200870105400
2016-12-271020.001032.001019.001021.0010868001113509100
2016-12-261032.001033.001023.001026.00779800800601600
2016-12-221029.001036.001023.001033.009818001012807400
2016-12-211029.001040.001026.001031.0018901001953147700
2016-12-201008.001027.001006.001025.0016567001689121100
2016-12-191015.001018.001008.001015.00687200696831700
2016-12-161024.001025.001016.001018.0011278001150580000
2016-12-151018.001027.001009.001016.0011828001202824500
2016-12-141013.001021.001013.001017.00932200947994800
2016-12-131004.001020.001003.001020.0012928001311088800
2016-12-121023.001036.001008.001014.0020363002077868400
2016-12-091015.001019.001001.001012.0026284002663475800
2016-12-08990.001011.00990.001011.0024687002471028300
2016-12-07962.00981.00960.00981.0018607001811973800
2016-12-06944.00961.00940.00953.0018235001738975600
2016-12-05931.00937.00927.00930.0013541001260855400
2016-12-02919.00944.00918.00943.0023089002152714700
2016-12-01891.00923.00891.00911.0029022002645354400
2016-11-30878.00887.00876.00880.001086300958019200
2016-11-29874.00881.00874.00877.001035500908356200
2016-11-28887.00890.00877.00882.001113900982184200
2016-11-25888.00894.00885.00889.0015401001369679200
2016-11-24890.00892.00885.00890.0011978001065518300
2016-11-22880.00882.00874.00878.00742900652239200
2016-11-21881.00885.00875.00883.00850200748852600
2016-11-18875.00881.00871.00881.0018625001635000000
2016-11-17860.00868.00857.00866.0012177001052722600
2016-11-16858.00866.00857.00865.0012628001089372200
2016-11-15852.00857.00845.00849.00954700812221900
2016-11-14839.00854.00837.00852.0015908001350595300
2016-11-11838.00848.00830.00831.0021780001822717300
2016-11-10824.00829.00812.00827.0015591001282339500
2016-11-09828.00833.00775.00779.0025183002004293700
2016-11-08827.00828.00820.00822.00636500524203700
2016-11-07818.00825.00816.00821.001040400853868400
2016-11-04813.00816.00804.00809.001096700886959800
2016-11-02827.00828.00816.00816.001107300908718600
2016-11-01837.00838.00830.00836.00885100738969300
2016-10-31839.00845.00837.00841.00743000624368300
2016-10-28839.00846.00834.00844.0024050002025496600
2016-10-27828.00837.00828.00834.00855600712778100
2016-10-26839.00839.00828.00836.00708600590713600
2016-10-25829.00838.00828.00837.0013145001098109600
2016-10-24824.00827.00819.00822.00557500458293200
2016-10-21835.00835.00819.00821.0012341001019467300
2016-10-20812.00829.00810.00827.0012752001048667600
2016-10-19807.00814.00804.00811.001084700877549700
2016-10-18809.00813.00806.00810.001223500989455700
2016-10-17814.00822.00813.00815.001065700870294300
2016-10-14808.00818.00806.00816.0015436001250295200
2016-10-13822.00827.00811.00814.0014586001191431100
2016-10-12824.00824.00815.00818.0014707001205562400
2016-10-11827.00832.00827.00828.001074800891020500
2016-10-07834.00835.00827.00829.001027900852932000
2016-10-06839.00841.00833.00835.001085700908612300
2016-10-05835.00841.00828.00836.00845800707178400
2016-10-04829.00833.00826.00830.00857700711461500
2016-10-03835.00837.00825.00827.00954400793207900
2016-09-30828.00829.00820.00822.0015562001282486600
2016-09-29843.00844.00836.00837.0016221001360253100
2016-09-28850.00851.00836.00836.0016886001421428000
2016-09-27854.00859.00848.00859.0020565001756215700
2016-09-26856.00866.00854.00859.0017214001479559000
2016-09-23885.00891.00846.00871.0048324004209351000
2016-09-21918.00947.00912.00945.0017377001619211300
2016-09-20903.00918.00902.00915.00773000705167900
2016-09-16914.00917.00903.00916.001050400959522100
2016-09-15910.00910.00901.00905.00952200861938700
2016-09-14918.00925.00915.00917.001006400926363000
2016-09-13926.00928.00917.00919.00680200626246300
2016-09-12922.00929.00914.00924.00900000829158300
2016-09-09929.00935.00925.00930.0015985001486385900
2016-09-08919.00928.00915.00921.00689600634555500
2016-09-07917.00924.00911.00921.00832300766019100
2016-09-06929.00933.00923.00925.001020100944603600
2016-09-05948.00950.00922.00926.0012373001155783700
2016-09-02928.00939.00923.00936.0011533001077066600
2016-09-01919.00928.00917.00926.00803200742567600
2016-08-31912.00923.00911.00922.00960800881800000
2016-08-30899.00907.00894.00904.00739400667918900
2016-08-29889.00898.00889.00898.001008200902811300
2016-08-26882.00883.00872.00877.0011635001020675800
2016-08-25887.00887.00881.00882.0011452001011940000
2016-08-24876.00888.00876.00885.00767100677860000
2016-08-23885.00890.00877.00878.0011357001002124800
2016-08-22886.00890.00880.00888.0011950001058849000
2016-08-19922.00923.00892.00895.0017940001622971300
2016-08-18931.00945.00931.00936.00892500837083200
2016-08-17924.00941.00924.00940.00777600727439000
2016-08-16938.00939.00921.00921.00826000764983300
2016-08-15932.00943.00932.00939.00629400591552000

   ※ 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