[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 
2017-12-15957.00958.00948.00950.00630500600565700
2017-12-14964.00968.00958.00959.00639800615144100
2017-12-13966.00975.00965.00972.00789600767482900
2017-12-12959.00968.00957.00966.00797700769265100
2017-12-11958.00961.00952.00959.00535500512241200
2017-12-08944.00956.00944.00955.0014918001414827400
2017-12-07940.00946.00936.00939.0011019001036518800
2017-12-06970.00973.00933.00936.0016636001572726400
2017-12-05972.00980.00972.00973.00632200616058700
2017-12-04982.00986.00975.00975.00773700757436900
2017-12-01993.00993.00980.00987.0010522001039035100
2017-11-30965.00986.00964.00983.0013838001351823400
2017-11-29962.00963.00953.00954.00872400834468800
2017-11-28958.00959.00948.00950.00793300755272000
2017-11-27968.00968.00950.00958.00669400640557900
2017-11-24950.00957.00945.00955.00664900632947600
2017-11-22965.00965.00954.00955.00805500771597800
2017-11-21961.00962.00954.00955.00766200733072900
2017-11-20959.00965.00952.00953.0010583001013536900
2017-11-17989.00990.00970.00973.0012415001214304000
2017-11-16959.00976.00959.00974.00812800789078800
2017-11-15970.00975.00959.00962.0012289001186203800
2017-11-14980.00989.00977.00977.00864800848237300
2017-11-13987.00989.00974.00974.00801000785819600
2017-11-10999.001006.00989.00993.0014542001448858700
2017-11-091012.001039.001001.001012.0021478002193227200
2017-11-08997.001009.00995.001009.0012027001206079900
2017-11-07973.001000.00973.00998.0018815001865360800
2017-11-06974.00980.00968.00975.0010845001056995800
2017-11-02964.00967.00959.00966.0010435001006100300
2017-11-01953.00964.00953.00961.0012633001212142100
2017-10-31936.00950.00936.00949.001056200999749000
2017-10-30950.00955.00945.00946.0022105002096720100
2017-10-27935.00945.00932.00944.0015049001414599800
2017-10-26906.00928.00905.00927.0013938001281616200
2017-10-25915.00918.00902.00904.00974900887660200
2017-10-24912.00915.00906.00911.00602900549139900
2017-10-23914.00920.00913.00915.0011131001019088800
2017-10-20902.00908.00900.00905.00947200856965100
2017-10-19907.00910.00905.00905.00756000685628700
2017-10-18901.00907.00900.00905.00877600793455200
2017-10-17906.00908.00893.00904.00898900811130000
2017-10-16894.00907.00893.00904.0011737001058788400
2017-10-13877.00892.00877.00891.0018939001674292300
2017-10-12883.00884.00880.00881.00667600588394600
2017-10-11876.00882.00875.00879.00632300555596200
2017-10-10872.00876.00872.00875.00790800691349200
2017-10-06871.00875.00870.00873.00879100766829500
2017-10-05867.00869.00864.00869.00445100385971000
2017-10-04872.00873.00867.00868.00710200617493200
2017-10-03857.00868.00857.00868.001012000874264000
2017-10-02847.00855.00846.00855.00808300689306200
2017-09-29841.00849.00840.00848.00962000813312600
2017-09-28851.00851.00842.00842.001010100852920300
2017-09-27852.00854.00845.00845.00982100832637300
2017-09-26872.00874.00869.00872.00774600675381500
2017-09-25872.00873.00869.00871.00772100672175800
2017-09-22877.00879.00861.00869.0015223001322712800
2017-09-21872.00884.00872.00876.001123300986437100
2017-09-20860.00865.00856.00863.00791700682137900
2017-09-19858.00861.00854.00860.001125400966318600
2017-09-15838.00846.00835.00846.001034900871347500
2017-09-14840.00844.00836.00838.00840600705689800
2017-09-13836.00839.00835.00838.00599700502266800
2017-09-12830.00833.00827.00832.00828100687940900
2017-09-11828.00833.00820.00822.00887400732224400
2017-09-08824.00826.00820.00822.0017287001422939000
2017-09-07827.00833.00825.00826.00740900613218400
2017-09-06826.00828.00823.00825.001074100886420600
2017-09-05839.00839.00830.00830.00911500759134100
2017-09-04843.00844.00836.00837.001064300891912200
2017-09-01844.00845.00840.00844.00754100635170500
2017-08-31840.00842.00836.00842.00688700578843200
2017-08-30840.00841.00836.00837.00748000627100600
2017-08-29835.00839.00831.00838.001001900836238500
2017-08-28845.00845.00836.00841.001079300906466600
2017-08-25841.00842.00838.00840.00683100573620500
2017-08-24845.00847.00839.00841.00816500687686400
2017-08-23854.00855.00845.00848.00761800645733500
2017-08-22847.00851.00845.00849.00723900613856700
2017-08-21854.00855.00846.00847.00777600660515500
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

   ※ 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