[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 
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
2016-08-12926.00938.00922.00937.0011824001102461100
2016-08-10908.00919.00905.00916.00839500767541200
2016-08-09912.00920.00910.00918.00778900714327400
2016-08-08910.00917.00905.00915.00911500831967100
2016-08-05890.00904.00887.00900.0011407001024664400
2016-08-04865.00888.00857.00886.0015865001386971800
2016-08-03866.00868.00853.00856.0015985001371246000
2016-08-02893.00896.00886.00886.00809200720014100
2016-08-01896.00906.00888.00901.00901200810469900
2016-07-29896.00916.00884.00905.0017379001563311400
2016-07-28925.00925.00907.00907.00893400814673800
2016-07-27902.00929.00902.00926.0018894001738266100
2016-07-26917.00920.00896.00900.001024600924727900
2016-07-25926.00935.00925.00926.00801200743918500
2016-07-22921.00925.00914.00920.00539100495642100
2016-07-21930.00944.00929.00935.00699900653556800
2016-07-20916.00921.00907.00916.00763600698270600
2016-07-19926.00926.00910.00920.00826300758879300
2016-07-15921.00930.00917.00920.00894000825555500
2016-07-14917.00923.00908.00916.00776800711388200
2016-07-13929.00930.00915.00917.0011567001066346000
2016-07-12891.00915.00891.00904.0012085001094866600
2016-07-11850.00879.00848.00872.00979600847986400
2016-07-08837.00842.00828.00829.001127100939712100
2016-07-07838.00849.00834.00836.00652500548514900
2016-07-06846.00848.00830.00838.00912000763608400
2016-07-05853.00857.00846.00854.00582300496413500
2016-07-04847.00858.00843.00857.00684100584126800
2016-07-01849.00857.00845.00851.00706000600136100
2016-06-30842.00849.00839.00842.001031700869877000
2016-06-29842.00845.00825.00835.001034300862053400
2016-06-28823.00833.00802.00829.00974900800036300
2016-06-27844.00847.00829.00833.00975500815650600
2016-06-24911.00919.00836.00839.0023080001994704300
2016-06-23894.00900.00884.00900.00985500881205000
2016-06-22893.00897.00885.00889.00824600733695300
2016-06-21890.00906.00885.00904.00981900881539400
2016-06-20893.00896.00884.00894.0015116001347971400
2016-06-17875.00881.00868.00879.001102100966016300
2016-06-16886.00891.00858.00863.0012185001059748500
2016-06-15868.00889.00860.00886.0012825001127544700
2016-06-14884.00886.00866.00874.0013493001178778700
2016-06-13896.00899.00884.00885.0011524001025354200
2016-06-10918.00919.00904.00910.0018135001657010900
2016-06-09924.00928.00918.00922.00868400800766000
2016-06-08926.00934.00924.00933.00775500721301300
2016-06-07928.00934.00922.00926.00967800897743200
2016-06-06939.00941.00915.00925.0013203001218871100
2016-06-03961.00967.00951.00954.00875000837195500
2016-06-02974.00977.00961.00965.00905600875054000
2016-06-01992.001002.00984.00985.00734400728924900
2016-05-31994.001004.00993.00999.00875000874439200
2016-05-30997.001000.00990.001000.00579900577900900
2016-05-27980.00993.00978.00992.00761300752854600
2016-05-26991.00996.00979.00981.00716600707579400
2016-05-25978.00986.00976.00985.00935100919082900
2016-05-24967.00971.00963.00964.00584500564995500
2016-05-23969.00971.00956.00969.00593400572792000
2016-05-20968.00975.00964.00971.00521800505970700
2016-05-19968.00979.00964.00974.00676100657899000
2016-05-18959.00970.00954.00960.00750800721638200
2016-05-17959.00965.00955.00965.00744500715958500
2016-05-16946.00961.00945.00950.00845600805513300
2016-05-13971.00973.00948.00948.00956300918669800
2016-05-12957.00962.00946.00962.00692500662995300
2016-05-11975.00981.00959.00961.00812400787787100
2016-05-10960.00969.00951.00967.001011600975337300
2016-05-09949.00959.00946.00953.00952100906030000
2016-05-06938.00944.00930.00938.0014153001325458000
2016-05-02931.00944.00926.00941.0013662001278765900
2016-04-281000.001006.00951.00953.0018910001850411000
2016-04-27988.00999.00983.00995.0010386001031119000
2016-04-26985.00991.00975.00986.00747600736475400
2016-04-25999.001003.00989.00991.0010329001027308500
2016-04-22963.00993.00963.00993.0017320001701105300
2016-04-21966.00972.00961.00971.0013111001269486600
2016-04-20954.00959.00945.00946.0011352001078321500
2016-04-19934.00945.00933.00941.0012519001177369400
2016-04-18920.00927.00910.00912.00881500805683300
2016-04-15943.00949.00939.00946.0011825001117949400
2016-04-14938.00946.00933.00945.0012378001165807300
2016-04-13915.00922.00905.00919.0013717001256821300
2016-04-12883.00906.00882.00903.001026700922440100
2016-04-11894.00900.00872.00880.001111500977816500
2016-04-08876.00908.00871.00894.0015207001350136900
2016-04-07894.00902.00881.00883.0012029001067189900
2016-04-06885.00903.00885.00895.0012815001146792800
2016-04-05913.00914.00889.00891.0013626001222042100
2016-04-04924.00929.00912.00915.0013324001224736000
2016-04-01957.00960.00918.00922.0017390001620643800
2016-03-31973.00977.00958.00959.0015166001461428700
2016-03-30977.00984.00967.00969.0011913001157668100
2016-03-29980.00987.00972.00982.0012642001238661800
2016-03-281012.001013.00998.001003.0013673001372651200
2016-03-251006.001009.00998.001002.0013526001355233100
2016-03-241013.001015.00998.00998.0014231001427798300
2016-03-231024.001029.001011.001014.00797500810291300
2016-03-221018.001023.001008.001020.00941700958096900
2016-03-18999.001009.00997.001005.0011419001143536800
2016-03-171017.001025.00998.001001.0010972001105834400
2016-03-161021.001022.001010.001013.00950500963899600
2016-03-151022.001038.001022.001025.0012333001267997100
2016-03-141032.001034.001023.001024.0010519001079488300
2016-03-111003.001023.00994.001019.0028021002821116400
2016-03-101029.001034.001014.001023.0012015001228603700
2016-03-091034.001034.001013.001023.0011712001198200400
2016-03-081034.001042.001021.001040.0015735001628652500
2016-03-071034.001035.001024.001026.00809100832225800
2016-03-041009.001027.001008.001027.0011920001216004200
2016-03-03988.001008.00988.001008.0012041001207497400
2016-03-02995.00997.00987.00993.0013427001333465200
2016-03-01957.00969.00957.00968.00809900780979500
2016-02-29972.00982.00959.00959.00868000841403700
2016-02-26985.00992.00967.00968.00819200801651400
2016-02-25947.00974.00943.00970.00925800891416400
2016-02-24950.00965.00950.00953.00735600702104700
2016-02-23968.00976.00955.00961.00941600907405800
2016-02-22944.00968.00939.00963.00824200791178200
2016-02-19950.00957.00945.00951.00891400847002700
2016-02-18970.00972.00954.00963.0011093001071110400
2016-02-17955.00962.00929.00944.0015577001473436800
2016-02-16938.00975.00934.00959.0017020001631991900
2016-02-15920.00958.00917.00951.0015918001495755600
2016-02-12891.00906.00876.00879.0026630002370685800
2016-02-10956.00962.00918.00934.0020285001901787600
2016-02-09976.00978.00953.00963.0018434001775868400
2016-02-08976.001013.00973.001011.0017963001798696500
2016-02-05996.00998.00980.00991.0013685001354865800
2016-02-041005.001017.001003.001006.0010071001015081300
2016-02-031027.001031.001004.001017.0010946001111109300
2016-02-021056.001067.001051.001054.00821600869341600
2016-02-011055.001070.001047.001066.0015583001657282900
2016-01-291010.001037.00990.001035.0029504002999281700
2016-01-281016.001019.001000.001000.0017826001793337200
2016-01-271020.001053.001018.001031.0014607001511393000
2016-01-261010.001012.001001.001007.0010728001079532400
2016-01-251011.001025.001004.001018.0011103001128184500
2016-01-22988.001014.00974.001011.0015472001542234700
2016-01-21980.001004.00956.00956.0019913001946198100
2016-01-201009.001014.00978.00980.0016941001679854700
2016-01-19993.001010.00991.001007.0013669001367590300
2016-01-18994.00999.00981.00994.0013772001366406000
2016-01-151039.001042.001007.001014.00858900876042400
2016-01-141012.001026.001002.001023.0013824001401950900
2016-01-131018.001047.001018.001045.0016882001750450500
2016-01-121026.001032.001003.001004.0017720001793546200
2016-01-081033.001051.001030.001037.0021417002225875600
2016-01-071070.001071.001046.001050.0012823001353307800
2016-01-061090.001091.001068.001072.0013714001474537000
2016-01-051089.001097.001080.001084.009603001045514100
2016-01-041102.001109.001083.001088.0012135001325626500
2015-12-301113.001123.001110.001115.00689100767987900
2015-12-291109.001119.001103.001118.00536300597221200
2015-12-281109.001113.001102.001109.00431700478773600
2015-12-251102.001106.001090.001102.00596800656381800
2015-12-241114.001121.001102.001102.00494700549256600
2015-12-221112.001118.001105.001109.00561000623495400
2015-12-211107.001117.001103.001115.00719800797932100
2015-12-181140.001165.001114.001117.0019150002175124300
2015-12-171149.001149.001136.001138.0013669001559391100
2015-12-161110.001137.001101.001136.0015021001693632700
2015-12-151103.001108.001084.001089.00732800800228800
2015-12-141102.001108.001088.001101.0010133001111478900
2015-12-111107.001126.001106.001121.0019982002222935000
2015-12-101123.001125.001112.001115.0010274001146968600
2015-12-091133.001140.001126.001131.009415001065019500
2015-12-081145.001154.001139.001140.00785200898280500
2015-12-071143.001154.001140.001146.00867700997156900
2015-12-041131.001144.001129.001131.0012134001374614200
2015-12-031149.001158.001141.001148.00715200821681700
2015-12-021148.001152.001140.001149.009473001088300100
2015-12-011129.001146.001124.001146.0011894001356950600
2015-11-301146.001147.001131.001135.0014264001619924800

   ※ 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