[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 
2017-05-26605.00612.00605.00606.0083005043500
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
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

   ※ 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