[8692 東証1部] だいこう証券ビジネス 日足 時系列データ

[8692 東証1部] だいこう証券ビジネス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-08653.00747.00650.00703.00382500266382300
2016-12-07578.00660.00576.00647.00171500106864100
2016-12-06543.00579.00543.00560.003250018256300
2016-12-05543.00564.00540.00542.002530013875900
2016-12-02540.00547.00536.00546.003960021440300
2016-12-01547.00566.00540.00544.005100028266000
2016-11-30552.00552.00544.00548.002310012655800
2016-11-29569.00569.00554.00560.00170009516100
2016-11-28572.00573.00565.00572.001920010940400
2016-11-25569.00579.00568.00571.00171009778800
2016-11-24579.00585.00565.00568.00161009213700
2016-11-22562.00571.00559.00570.002020011417000
2016-11-21546.00560.00545.00553.003010016646000
2016-11-18540.00552.00540.00545.002690014663000
2016-11-17532.00537.00527.00536.002890015370000
2016-11-16518.00532.00514.00529.003870020201600
2016-11-15512.00516.00510.00512.00189009676900
2016-11-14513.00516.00510.00515.002280011716200
2016-11-11510.00512.00505.00512.00125006364800
2016-11-10505.00513.00492.00509.00133006714100
2016-11-09514.00514.00466.00487.003920019062300
2016-11-08511.00511.00507.00508.0094004786700
2016-11-07507.00515.00507.00510.0064003262700
2016-11-04506.00508.00502.00507.00127006416300
2016-11-02510.00510.00504.00508.00115005834200
2016-11-01516.00516.00510.00516.00130006682000
2016-10-31513.00518.00512.00516.001960010101500
2016-10-28502.00520.00502.00520.003320016983300
2016-10-27507.00509.00504.00506.002280011547000
2016-10-26503.00504.00502.00503.00161008094700
2016-10-25500.00508.00500.00502.00153007692500
2016-10-24496.00498.00493.00498.00138006843800
2016-10-21491.00494.00491.00493.00162007969200
2016-10-20494.00500.00484.00491.004210020649900
2016-10-19494.00494.00488.00492.002050010082800
2016-10-18496.00497.00488.00491.003100015241800
2016-10-17498.00500.00496.00496.00129006421600
2016-10-14497.00503.00496.00496.00127006322200
2016-10-13505.00505.00493.00496.002530012652100
2016-10-12510.00511.00500.00502.00162008197500
2016-10-11506.00511.00506.00510.00126006404300
2016-10-07510.00510.00506.00508.0086004364500
2016-10-06513.00514.00508.00510.00180009205700
2016-10-05507.00510.00504.00509.00118005994000
2016-10-04503.00508.00502.00504.00164008271100
2016-10-03505.00510.00501.00503.00194009757700
2016-09-30503.00503.00500.00501.003770018881600
2016-09-29503.00508.00499.00504.004850024398200
2016-09-28521.00521.00505.00505.005100026126100
2016-09-27527.00543.00518.00535.0014210075195500
2016-09-26592.00600.00592.00597.00105006248800
2016-09-23580.00592.00580.00591.00156009171200
2016-09-21571.00580.00556.00578.0085004852100
2016-09-20531.00565.00531.00564.00176009748200
2016-09-16541.00557.00529.00529.00100005415800
2016-09-15551.00551.00541.00543.0076004146900
2016-09-14564.00566.00551.00555.0096005351100
2016-09-13572.00581.00565.00566.0075004284000
2016-09-12562.00569.00561.00562.0090005067400
2016-09-09581.00582.00558.00578.00104006001900
2016-09-08576.00579.00575.00578.0062003579800
2016-09-07580.00581.00567.00576.0075004299000
2016-09-06588.00592.00579.00585.0062003622000
2016-09-05584.00585.00575.00581.0071004133700
2016-09-02574.00585.00570.00582.00105006058500
2016-09-01568.00578.00563.00575.0084004799000
2016-08-31548.00580.00540.00576.002200012420900
2016-08-30540.00549.00521.00548.0070003747600
2016-08-29529.00537.00524.00536.00102005405000
2016-08-26522.00551.00512.00519.006670035351600
2016-08-25509.00526.00509.00522.00127006574800
2016-08-24509.00509.00503.00508.00106005379800
2016-08-23500.00510.00500.00509.0096004876100
2016-08-22491.00509.00491.00506.0083004166400
2016-08-19491.00506.00490.00491.00101004982700
2016-08-18490.00502.00490.00493.00122006026000
2016-08-17488.00505.00487.00494.00198009774900
2016-08-16516.00516.00495.00495.00124006220300
2016-08-15503.00510.00503.00506.0048002425600
2016-08-12501.00509.00499.00508.0076003822600
2016-08-10508.00509.00495.00501.00113005653100
2016-08-09517.00517.00504.00509.00110005604100
2016-08-08503.00511.00500.00509.00183009230800
2016-08-05502.00504.00491.00495.00159007885300
2016-08-04501.00506.00488.00497.003920019421700
2016-08-03507.00517.00496.00497.005170026003100
2016-08-02563.00571.00517.00522.002440013314000
2016-08-01572.00580.00560.00562.00139007896500
2016-07-29591.00594.00564.00590.003130018163700
2016-07-28600.00620.00589.00619.0085005082000
2016-07-27599.00609.00596.00597.0099005960400
2016-07-26615.00615.00592.00595.002580015622000
2016-07-25600.00620.00600.00613.0088005384400
2016-07-22594.00599.00589.00599.0058003455000
2016-07-21591.00613.00591.00606.00142008588800
2016-07-20594.00596.00584.00591.00157009249500
2016-07-19603.00605.00591.00594.00122007273700
2016-07-15608.00609.00593.00604.00164009904000
2016-07-14612.00619.00598.00604.00137008285800
2016-07-13621.00629.00604.00612.00131008070000
2016-07-12571.00638.00571.00607.002260013751300
2016-07-11543.00573.00542.00561.002240012543900
2016-07-08555.00559.00540.00542.00177009703200
2016-07-07558.00561.00551.00556.00162008997400
2016-07-06573.00574.00553.00562.00105005878500
2016-07-05581.00581.00570.00574.00135007749500
2016-07-04574.00580.00570.00579.0057003284500
2016-07-01589.00592.00577.00579.00135007889400
2016-06-30571.00593.00569.00586.00121007062800
2016-06-29550.00570.00550.00560.00132007395500
2016-06-28566.00566.00546.00547.002090011549600
2016-06-27582.00592.00565.00565.001980011384400
2016-06-24643.00649.00578.00581.002360014572500
2016-06-23634.00653.00613.00643.0085005389900
2016-06-22628.00637.00627.00637.0027001713800
2016-06-21631.00640.00620.00638.0098006155000
2016-06-20620.00651.00613.00641.001710010683100
2016-06-17619.00621.00611.00620.0084005186900
2016-06-16652.00656.00607.00608.00130008236300
2016-06-15651.00669.00651.00657.0086005654700
2016-06-14670.00679.00649.00651.0097006429000
2016-06-13695.00698.00672.00672.001580010818800
2016-06-10715.00715.00692.00712.002200015554300
2016-06-09702.00718.00694.00695.0084005921100
2016-06-08702.00702.00691.00702.0058004044400
2016-06-07685.00692.00685.00692.0077005307800
2016-06-06696.00696.00680.00690.0074005083900
2016-06-03711.00714.00693.00698.00105007362600
2016-06-02720.00720.00701.00702.00104007369400
2016-06-01720.00728.00720.00725.00119008612000
2016-05-31732.00737.00714.00730.00113008183300
2016-05-30740.00740.00727.00739.00117008568800
2016-05-27755.00765.00727.00746.001450010869800
2016-05-26745.00750.00745.00747.001640012271000
2016-05-25726.00746.00726.00745.0094006963300
2016-05-24724.00727.00711.00723.0080005770500
2016-05-23722.00731.00707.00727.0095006859400
2016-05-20723.00741.00715.00727.001410010247800
2016-05-19726.00736.00715.00726.00116008403900
2016-05-18738.00741.00704.00728.001440010473000
2016-05-17710.00741.00710.00738.001930014046300
2016-05-16701.00727.00701.00710.001580011301200
2016-05-13728.00728.00708.00708.001910013643000
2016-05-12728.00739.00723.00728.001450010580700
2016-05-11748.00752.00734.00740.001750012975500
2016-05-10744.00745.00726.00738.003230023782600
2016-05-09748.00760.00729.00745.002970022064100
2016-05-06745.00749.00728.00749.002380017571300
2016-05-02712.00739.00712.00735.002090015134100
2016-04-28760.00787.00736.00745.006790051715300
2016-04-27740.00765.00732.00760.007640057689100
2016-04-26750.00750.00701.00732.002750019743500
2016-04-25747.00752.00733.00747.002350017475800
2016-04-22735.00753.00720.00746.002790020673700
2016-04-21736.00742.00712.00728.002830020663900
2016-04-20737.00745.00731.00734.001600011807800
2016-04-19713.00738.00713.00734.002270016587500
2016-04-18700.00710.00690.00700.001990013935200
2016-04-15700.00712.00697.00706.001970013894600
2016-04-14705.00713.00699.00710.004120029069900
2016-04-13700.00700.00685.00698.002650018406300
2016-04-12679.00699.00674.00678.004290029157000
2016-04-11697.00700.00663.00669.004790032553000
2016-04-08728.00730.00690.00695.007530053041400
2016-04-07759.00759.00724.00728.002460018160000
2016-04-06712.00767.00702.00759.003860028839700
2016-04-05750.00751.00712.00712.003850028158600
2016-04-04786.00786.00740.00756.005140038918800
2016-04-01867.00867.00787.00791.005380043328700
2016-03-31905.00918.00871.00873.001240011007500
2016-03-30922.00922.00902.00902.0074006733600
2016-03-29940.00940.00908.00922.001730016029300
2016-03-28937.00949.00892.00949.005580052009500
2016-03-25923.00945.00923.00937.0096008981000
2016-03-24951.00951.00918.00923.001660015522400
2016-03-23941.00956.00937.00951.00100009461500
2016-03-22907.00942.00905.00942.001640015325400
2016-03-18863.00900.00863.00893.001500013204900
2016-03-17900.00923.00865.00874.001530013668700
2016-03-16900.00915.00900.00900.0072006513500
2016-03-15885.00918.00885.00909.001230011160400
2016-03-14861.00915.00861.00897.002490022231500
2016-03-11829.00877.00829.00859.003250027617100
2016-03-10846.00846.00833.00844.00105008823000
2016-03-09844.00844.00820.00831.0086007136900
2016-03-08846.00862.00836.00852.001780015129500
2016-03-07861.00871.00852.00855.0097008331200
2016-03-04831.00863.00818.00861.001880015855700
2016-03-03804.00850.00790.00840.002090017180100
2016-03-02801.00809.00774.00803.003030024018700
2016-03-01786.00802.00771.00780.002390018839300
2016-02-29815.00820.00791.00791.001700013625700
2016-02-26775.00810.00775.00802.003560028185500
2016-02-25733.00777.00733.00775.00107008187900
2016-02-24753.00759.00720.00732.002840020806000
2016-02-23784.00793.00746.00753.001650012664400
2016-02-22749.00783.00746.00770.001340010309500
2016-02-19775.00782.00751.00755.001690012932200
2016-02-18772.00792.00761.00782.002810021913700
2016-02-17813.00813.00741.00748.003180024402700
2016-02-16741.00800.00741.00773.002520019493200
2016-02-15688.00757.00681.00748.002700019582900
2016-02-12671.00700.00653.00678.004510030472700
2016-02-10783.00790.00731.00740.002360017868500
2016-02-09819.00825.00773.00780.002220017448400
2016-02-08847.00856.00835.00856.001250010582200
2016-02-05860.00860.00830.00853.0081006855400
2016-02-04890.00890.00851.00860.001580013688100
2016-02-03931.00931.00880.00891.001850016608400
2016-02-02954.00961.00925.00936.002200020776900
2016-02-01960.00980.00960.00968.002380023058900
2016-01-29910.00959.00909.00954.006240058055200
2016-01-28956.00970.00943.00964.001370013186800
2016-01-27914.00956.00906.00956.001820016860000
2016-01-26930.00933.00894.00899.002340021462000
2016-01-25920.00940.00917.00930.001080010019900
2016-01-22845.00924.00845.00910.002680023533400
2016-01-21834.00892.00834.00837.003740032001000
2016-01-20924.00924.00863.00864.001530013555300
2016-01-19927.00960.00902.00926.002540023427900
2016-01-18914.00935.00910.00926.002500023022600
2016-01-15939.00960.00920.00950.004470042190700
2016-01-14952.00967.00920.00924.002230020963100
2016-01-13980.001005.00952.00960.001720016699000
2016-01-12984.001005.00942.00960.002760027112100
2016-01-081044.001054.00981.001000.002240022840800
2016-01-071069.001075.001048.001054.001680017856200
2016-01-061054.001081.001050.001069.00950010117600
2016-01-051069.001084.001054.001054.001050011230600
2016-01-041086.001097.001062.001069.001000010760600
2015-12-301112.001124.001100.001103.0063007010200
2015-12-291089.001112.001073.001112.001730018969800
2015-12-281054.001095.001048.001080.003080032763800
2015-12-251062.001080.001052.001054.002920030994900
2015-12-241088.001089.001060.001062.0082008804300
2015-12-221101.001101.001070.001071.001020011054600
2015-12-211095.001100.001073.001093.002010021917400
2015-12-181095.001125.001091.001097.0086009505000
2015-12-171092.001108.001074.001105.002290025187900
2015-12-161048.001066.001027.001066.003110032484100
2015-12-151065.001078.001039.001047.001160012212300
2015-12-141055.001069.001052.001065.001760018667400
2015-12-111088.001100.001076.001084.002240024344600
2015-12-101080.001101.001080.001080.0073007950100
2015-12-091093.001105.001089.001090.001230013454500
2015-12-081120.001128.001106.001107.001510016841500
2015-12-071112.001138.001112.001119.001030011554200
2015-12-041101.001150.001098.001112.002500027776700
2015-12-031125.001128.001110.001123.001030011551500
2015-12-021132.001134.001118.001125.001630018353500

   ※ 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