[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 
2017-11-17728.00768.00720.00733.007750057464700
2017-11-16703.00719.00703.00715.002490017776400
2017-11-15736.00736.00704.00706.005850041898900
2017-11-14744.00747.00736.00741.001720012750700
2017-11-13762.00762.00737.00738.004130030900600
2017-11-10760.00775.00759.00767.002710020709500
2017-11-09777.00793.00749.00775.009100070399800
2017-11-08741.00764.00741.00762.003490026354800
2017-11-07751.00752.00720.00740.0012950095350000
2017-11-06768.00768.00750.00756.004740036001700
2017-11-02770.00770.00754.00761.004450033887100
2017-11-01792.00794.00767.00768.006400049656000
2017-10-31811.00811.00792.00793.004770038176000
2017-10-30830.00830.00800.00806.008200066804500
2017-10-27820.00854.00795.00830.00343400284224100
2017-10-26760.00780.00760.00767.004170031957000
2017-10-25756.00770.00749.00756.003860029296700
2017-10-24747.00750.00741.00749.001750013061300
2017-10-23745.00764.00743.00747.003750028205800
2017-10-20732.00736.00727.00730.00124009058300
2017-10-19727.00750.00727.00736.002270016729100
2017-10-18740.00750.00712.00719.003350024463800
2017-10-17776.00776.00728.00733.003820028802100
2017-10-16713.00777.00713.00765.006390047873400
2017-10-13719.00719.00701.00708.00115008158700
2017-10-12721.00721.00685.00719.001620011503500
2017-10-11725.00725.00707.00721.0096006875800
2017-10-10716.00726.00707.00724.00116008310000
2017-10-06732.00732.00713.00717.0099007125800
2017-10-05743.00743.00722.00725.00113008220200
2017-10-04745.00747.00730.00742.001540011391000
2017-10-03727.00744.00722.00737.002270016672000
2017-10-02699.00727.00696.00720.002880020532300
2017-09-29694.00704.00693.00697.001680011729100
2017-09-28689.00694.00685.00692.001760012139000
2017-09-27690.00690.00681.00689.0083005688100
2017-09-26691.00694.00681.00692.002080014361500
2017-09-25679.00693.00679.00691.00126008661100
2017-09-22688.00688.00672.00677.00137009297500
2017-09-21700.00700.00684.00693.001970013621500
2017-09-20668.00690.00668.00690.001660011266400
2017-09-19660.00675.00656.00673.00136009042500
2017-09-15661.00668.00656.00661.0067004431800
2017-09-14658.00664.00654.00663.0060003956600
2017-09-13660.00662.00654.00661.0071004673100
2017-09-12669.00669.00649.00658.0075004921300
2017-09-11643.00666.00643.00664.00145009453400
2017-09-08655.00655.00640.00642.00101006580500
2017-09-07647.00660.00647.00653.0078005096800
2017-09-06653.00659.00632.00650.00100006483600
2017-09-05676.00682.00648.00653.001990013132000
2017-09-04671.00679.00666.00673.00118007927700
2017-09-01667.00683.00667.00679.0082005523300
2017-08-31687.00687.00667.00673.0098006587900
2017-08-30686.00694.00667.00677.00119008044100
2017-08-29673.00690.00667.00683.00124008402100
2017-08-28693.00696.00670.00673.001520010394800
2017-08-25683.00691.00679.00688.001790012240700
2017-08-24685.00687.00680.00681.001530010468700
2017-08-23683.00685.00675.00679.00132008995900
2017-08-22672.00684.00670.00680.002880019516500
2017-08-21674.00681.00663.00670.003050020480000
2017-08-18659.00675.00656.00670.002920019425800
2017-08-17667.00667.00658.00662.00123008150900
2017-08-16660.00664.00654.00661.0067004415200
2017-08-15649.00670.00649.00656.001790011787100
2017-08-14643.00651.00633.00646.0095006109900
2017-08-10654.00656.00648.00649.00106006915900
2017-08-09656.00662.00653.00660.002070013622800
2017-08-08669.00669.00656.00659.0070004619400
2017-08-07661.00671.00660.00669.001950012995900
2017-08-04658.00662.00652.00656.00111007303000
2017-08-03633.00659.00633.00657.002500016279500
2017-08-02635.00647.00631.00631.002890018443300
2017-08-01647.00647.00635.00639.002940018796300
2017-07-31668.00679.00643.00643.007580049777000
2017-07-28662.00682.00651.00662.00159700106164200
2017-07-27616.00636.00615.00632.003480021801400
2017-07-26613.00617.00610.00616.001690010370500
2017-07-25613.00616.00613.00613.00104006383200
2017-07-24607.00614.00607.00613.00109006654400
2017-07-21616.00616.00608.00610.0068004156500
2017-07-20616.00619.00614.00619.0058003582800
2017-07-19612.00618.00611.00616.0068004179600
2017-07-18612.00615.00610.00611.0059003607700
2017-07-14614.00617.00613.00613.0022001350700
2017-07-13621.00621.00614.00615.0027001665900
2017-07-12618.00618.00613.00613.0037002272500
2017-07-11613.00620.00613.00614.0050003080400
2017-07-10614.00617.00611.00611.0075004600300
2017-07-07613.00617.00611.00611.0084005146800
2017-07-06621.00624.00615.00615.0050003098300
2017-07-05622.00622.00610.00612.00156009574700
2017-07-04630.00635.00621.00622.0087005445800
2017-07-03640.00640.00629.00630.0056003540000
2017-06-30640.00640.00632.00639.0062003951400
2017-06-29640.00645.00632.00642.002190014011600
2017-06-28640.00651.00640.00646.00143009254300
2017-06-27649.00649.00642.00643.00150009694500
2017-06-26634.00637.00634.00637.0087005533300
2017-06-23628.00638.00628.00634.00115007302300
2017-06-22624.00639.00622.00626.00108006823200
2017-06-21631.00631.00620.00623.0042002618400
2017-06-20619.00634.00619.00631.0082005152700
2017-06-19622.00625.00612.00612.0064003951300
2017-06-16612.00620.00610.00614.001840011282200
2017-06-15626.00627.00621.00621.0077004806500
2017-06-14639.00639.00625.00625.00101006379100
2017-06-13637.00637.00625.00629.0085005355500
2017-06-12629.00634.00629.00630.0088005557500
2017-06-09628.00634.00625.00627.00104006545900
2017-06-08638.00641.00622.00623.00126008004100
2017-06-07622.00638.00622.00634.00126007985200
2017-06-06625.00631.00614.00614.0072004478600
2017-06-05632.00642.00623.00624.00131008281800
2017-06-02615.00640.00615.00640.002380014900700
2017-06-01622.00625.00611.00617.002050012684200
2017-05-31611.00624.00611.00619.001920011909100
2017-05-30602.00613.00601.00611.00142008587100
2017-05-29636.00636.00599.00600.003350020627100
2017-05-26605.00612.00605.00606.0083005043500
2017-05-25606.00610.00605.00605.0094005705300
2017-05-24618.00618.00602.00605.00141008563200
2017-05-23625.00625.00612.00613.00151009344700
2017-05-22632.00633.00624.00624.00111006967500
2017-05-19610.00625.00610.00622.001630010060500
2017-05-18621.00630.00609.00609.003930024259400
2017-05-17640.00640.00632.00635.001690010739500
2017-05-16648.00651.00638.00644.001620010440600
2017-05-15637.00648.00637.00645.00133008582400
2017-05-12642.00650.00640.00644.001710011051700
2017-05-11648.00648.00639.00642.00106006815200
2017-05-10641.00648.00631.00648.00128008211200
2017-05-09642.00651.00642.00643.001860012034800
2017-05-08627.00655.00627.00651.002920018802400
2017-05-02629.00633.00627.00628.00158009939300
2017-05-01635.00635.00626.00629.003160019886600
2017-04-28671.00674.00626.00626.004860031346000
2017-04-27689.00689.00670.00673.003170021562200
2017-04-26670.00682.00670.00681.004540030739100
2017-04-25650.00665.00648.00664.002370015600600
2017-04-24643.00643.00634.00642.0081005184800
2017-04-21640.00646.00634.00643.00102006553100
2017-04-20645.00649.00642.00642.0078005025700
2017-04-19627.00645.00626.00645.002140013640500
2017-04-18616.00640.00601.00637.003430021489800
2017-04-17597.00625.00597.00598.003600021811500
2017-04-14589.00598.00589.00592.0094005577200
2017-04-13599.00603.00590.00592.0096005696000
2017-04-12604.00604.00593.00595.0085005068800
2017-04-11596.00612.00586.00605.00120007223000
2017-04-10565.00593.00565.00586.0076004431700
2017-04-07573.00579.00559.00571.00145008258600
2017-04-06590.00591.00555.00560.003210018453300
2017-04-05614.00617.00593.00593.00123007409900
2017-04-04619.00620.00614.00618.0089005487200
2017-04-03615.00625.00606.00615.00108006670000
2017-03-31631.00631.00620.00620.001610010051100
2017-03-30633.00638.00628.00629.0074004677000
2017-03-29647.00647.00621.00633.002650016869400
2017-03-28648.00659.00646.00659.006400041665600
2017-03-27642.00643.00637.00642.002680017191300
2017-03-24635.00648.00634.00642.00125008010800
2017-03-23614.00633.00614.00630.0059003695900
2017-03-22623.00630.00610.00614.00151009374100
2017-03-21643.00648.00637.00638.00101006485900
2017-03-17643.00643.00633.00643.0097006208800
2017-03-16633.00640.00633.00639.00137008734500
2017-03-15641.00641.00636.00639.0036002299200
2017-03-14647.00648.00637.00647.0088005679700
2017-03-13647.00647.00642.00647.001850011945200
2017-03-10624.00639.00624.00637.00153009614800
2017-03-09631.00631.00625.00629.0069004331500
2017-03-08635.00637.00629.00631.0067004230000
2017-03-07630.00635.00630.00635.0043002721200
2017-03-06635.00640.00634.00638.0076004837300
2017-03-03640.00644.00631.00644.001890012083700
2017-03-02648.00648.00640.00643.001820011731100
2017-03-01642.00644.00622.00642.001750011204000
2017-02-28635.00647.00633.00645.0090005793300
2017-02-27640.00640.00618.00635.00152009605700
2017-02-24644.00646.00640.00645.001810011645500
2017-02-23646.00646.00631.00644.0048003058900
2017-02-22647.00647.00636.00645.00146009389500
2017-02-21637.00645.00622.00645.00131008329400
2017-02-20625.00640.00625.00639.0096006064000
2017-02-17610.00623.00610.00623.0061003779000
2017-02-16625.00625.00604.00619.0092005647300
2017-02-15620.00625.00614.00624.00131008124100
2017-02-14620.00620.00605.00614.00118007238800
2017-02-13620.00620.00600.00619.00133008172000
2017-02-10610.00620.00610.00616.00139008571300
2017-02-09610.00615.00600.00610.00137008319000
2017-02-08606.00614.00598.00613.00116006991000
2017-02-07607.00610.00606.00606.0087005279700
2017-02-06613.00616.00610.00613.0077004713800
2017-02-03611.00616.00607.00612.00104006359600
2017-02-02627.00627.00615.00617.00125007746700
2017-02-01617.00627.00614.00624.002600016166200
2017-01-31630.00634.00608.00627.002930018349200
2017-01-30618.00632.00617.00632.002470015507500
2017-01-27634.00637.00621.00628.001760011089700
2017-01-26622.00626.00618.00624.002350014606700
2017-01-25610.00618.00605.00618.001640010047600
2017-01-24607.00612.00601.00601.0074004462900
2017-01-23613.00613.00602.00607.00109006632900
2017-01-20612.00623.00611.00621.00114007028800
2017-01-19600.00614.00592.00612.00154009316900
2017-01-18600.00600.00578.00598.001880011120600
2017-01-17603.00605.00597.00601.00139008355500
2017-01-16608.00610.00596.00597.00128007703400
2017-01-13616.00617.00607.00608.002180013291700
2017-01-12627.00630.00614.00617.002090012993700
2017-01-11629.00634.00628.00629.0092005791900
2017-01-10637.00637.00624.00634.002040012872400
2017-01-06648.00648.00631.00636.002720017300400
2017-01-05651.00655.00646.00652.002290014905900
2017-01-04627.00654.00627.00652.003590023206800
2016-12-30627.00629.00620.00626.001790011166700
2016-12-29641.00643.00627.00636.003070019451300
2016-12-28639.00653.00639.00647.001640010619400
2016-12-27648.00650.00640.00643.002410015515300
2016-12-26648.00651.00644.00648.003850024957300
2016-12-22644.00656.00641.00647.002690017371800
2016-12-21648.00657.00640.00641.003240020922200
2016-12-20656.00656.00640.00647.003030019601700
2016-12-19680.00680.00653.00659.007440049369300
2016-12-16681.00686.00677.00685.002850019439400
2016-12-15680.00691.00671.00676.005350036396000
2016-12-14666.00682.00656.00668.004230028118200
2016-12-13678.00688.00656.00685.005040033925400
2016-12-12715.00720.00652.00688.0011680080023000
2016-12-09703.00715.00675.00704.0014080097896500
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

   ※ 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