[8697 JQスタンダード] JPX 日足 時系列データ

[8697 JQスタンダード] JPX (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1211640.0011640.0011640.0011640.002002328000
2013-07-1111410.0011410.0011410.0011410.003003423000
2013-07-1011640.0011700.0011620.0011700.004004666000
2013-07-0900
2013-07-0811580.0011580.0011300.0011300.002002288000
2013-07-0511480.0011580.0011480.0011580.0090010354000
2013-07-0411370.0011370.0011370.0011370.001001137000
2013-07-0311000.0011000.0011000.0011000.002002200000
2013-07-0210530.0010810.0010530.0010810.002002134000
2013-07-0110100.0010100.0010020.0010020.003003017000
2013-06-2800
2013-06-279370.009600.009370.009600.004003784000
2013-06-269510.009510.009370.009370.006005636000
2013-06-2500
2013-06-2400
2013-06-219230.009230.009230.009230.002001846000
2013-06-2000
2013-06-199680.009680.009680.009680.00100968000
2013-06-1800
2013-06-1700
2013-06-149080.009390.009080.009390.0010009196000
2013-06-139100.009100.008600.008660.00120010539000
2013-06-129330.009930.009330.009900.007006882000
2013-06-119890.009900.009890.009900.002001979000
2013-06-109800.0010090.009800.0010090.003002969000
2013-06-079100.009170.009050.009050.00170015483000
2013-06-069230.009230.009230.009230.00100923000
2013-06-0500
2013-06-049560.0010100.009350.0010100.0010009810000
2013-06-039090.009410.009000.009300.00150013764000
2013-05-319690.009690.009690.009690.003002907000
2013-05-3000
2013-05-2910340.0010340.0010140.0010140.002002048000
2013-05-289840.0010100.009610.0010100.007006875000
2013-05-279710.0010130.009710.0010050.00190018914000
2013-05-2410200.0010200.009990.0010140.005005047000
2013-05-2310660.0010660.009920.0010250.00640064562000
2013-05-2210920.0010920.0010920.0010920.001001092000
2013-05-2110890.0010900.0010890.0010900.003003269000
2013-05-2011250.0011310.0011170.0011180.00100011208000
2013-05-1710990.0011090.0010850.0011090.004004386000
2013-05-1610780.0011200.0010670.0011100.00140015298000
2013-05-1511220.0011220.0011050.0011050.008008920000
2013-05-1411400.0011400.0011190.0011300.00110012449000
2013-05-1311780.0011780.0011460.0011550.00140016214000
2013-05-1011300.0011590.0011290.0011480.00260029816000
2013-05-0911130.0011130.0011100.0011100.002002223000
2013-05-0811440.0011440.0011200.0011250.00210023690000
2013-05-0711480.0011510.0011310.0011460.00130014833000
2013-05-0211130.0011350.0011090.0011350.00150016744000
2013-05-0112100.0012100.0011350.0011350.00410047250000
2013-04-3012000.0012120.0011610.0011800.00360042877000
2013-04-2611500.0012000.0011480.0012000.00310036163000
2013-04-2511410.0011410.0011100.0011380.00160017954000
2013-04-2411880.0011880.0011420.0011800.00210024456000
2013-04-2311830.0011900.0011680.0011780.0090010613000
2013-04-2212030.0012030.0011790.0011870.007008312000
2013-04-1911350.0011500.0011260.0011500.00170019246000
2013-04-1811150.0011420.0011110.0011380.00120013503000
2013-04-1711270.0011270.0011140.0011140.00160017847000
2013-04-1610600.0011440.0010600.0010970.00160017403000
2013-04-1511070.0011140.0010920.0011140.00130014348000
2013-04-1211930.0011930.0011510.0011550.00230026991000
2013-04-1111600.0012500.0011500.0012500.00160018913000
2013-04-1010230.0010800.0010230.0010800.00270028609000
2013-04-0910590.0010590.009900.009990.00150015278000
2013-04-089310.0010100.009310.0010100.00170016407000
2013-04-058990.009300.008900.009160.00460042013000
2013-04-048550.008550.008200.008250.00190015844000
2013-04-038930.008970.008540.008540.00190016525000
2013-04-028100.008850.008100.008850.00340028194000
2013-04-018470.008470.008370.008370.00160013434000
2013-03-298750.008750.008480.008600.00130011151000
2013-03-288860.008870.008610.008620.00120010489000
2013-03-278800.008910.008700.008910.00370032708000
2013-03-268020.008640.008020.008540.00520044000000
2013-03-258130.008170.007970.008170.00290023372000
2013-03-228290.008290.008060.008130.0011008998000
2013-03-217560.008270.007560.008160.00550043169000
2013-03-197160.007440.007160.007440.0012008827000
2013-03-187230.007480.007160.007160.00520037894000
2013-03-157410.007410.007340.007380.0013009568000
2013-03-147380.007430.007360.007430.00210015543000
2013-03-137390.007390.007220.007310.006004395000
2013-03-127390.007450.007190.007410.00690050926000
2013-03-117220.007420.007220.007380.00420030900000
2013-03-087140.007300.007140.007160.00500036175000
2013-03-077090.007130.007050.007130.001050074470000
2013-03-067030.007100.006870.007020.001410098051000
2013-03-057080.007090.006980.006980.00990069482000
2013-03-047150.007200.006920.007080.0015200107548000
2013-03-017030.007250.006840.006960.0035900251443000
2013-02-287390.007500.006900.006930.00124100894420000
2013-02-277190.007800.006920.007370.003226002378344000
2013-02-266670.007030.006670.007010.0019400134059000
2013-02-256750.006900.006750.006820.0026700181591000
2013-02-226440.006700.006390.006700.00750049233000
2013-02-216640.006640.006450.006530.0018600121949000
2013-02-206400.006670.006400.006670.0040300262093000
2013-02-196430.006430.006310.006310.001280081610000
2013-02-186320.006450.006320.006430.0023300149454000
2013-02-156200.006210.006080.006120.0017600108276000
2013-02-146490.006520.006130.006400.001410089298000
2013-02-136270.006380.006090.006380.001020063485000
2013-02-126350.006480.006200.006200.00730046506000
2013-02-086290.006490.006070.006160.0029700186129000
2013-02-075990.006300.005970.006300.0017400106831000
2013-02-065820.006040.005740.006000.0018500108292000
2013-02-055590.005840.005580.005690.00810046707000
2013-02-045730.005760.005640.005670.00540030677000
2013-02-015520.005700.005520.005650.001370076659000
2013-01-315530.005530.005410.005510.00810044378000
2013-01-305300.005700.005300.005530.0018500102109000
2013-01-295180.005310.005180.005260.00630032967000
2013-01-285280.005300.004960.005160.0021600111621500
2013-01-255550.005600.005350.005450.001780098115000
2013-01-245350.005530.005340.005410.00680036793000
2013-01-235440.005550.005380.005430.0030800167666000
2013-01-225700.005750.005500.005640.001680095389000
2013-01-215790.005790.005230.005750.0054100301966000
2013-01-185150.005690.005070.005690.0081400450323000
2013-01-174620.005010.004620.004985.0056100272168500
2013-01-164665.004670.004585.004605.001230056773500
2013-01-154660.004760.004580.004645.0031600147493500
2013-01-114300.004570.004270.004485.00110500487608000
2013-01-103925.004110.003925.004090.00126500510577000
2013-01-093905.003935.003900.003925.0032100125969000
2013-01-083925.003950.003870.003925.0041700163346000
2013-01-073950.003955.003855.003950.0058700228975500
2013-01-043980.004065.003670.003895.005030001948016500
2012-12-284200.004535.004195.004300.003521001533347000
2012-12-274090.004235.003995.004190.00211000858562500
2012-12-264260.004260.004060.004085.00157900650253500
2012-12-25428500.00432000.00420500.00422000.00625265648000
2012-12-21436000.00439500.00423000.00428000.00807347356000
2012-12-20443500.00448000.00428000.00435000.001700744950500
2012-12-19403500.00436000.00397000.00429500.0034191429433500
2012-12-18414000.00414000.00402000.00403000.001068434925000
2012-12-17422500.00422500.00407500.00413500.00851352167500
2012-12-14406500.00425500.00406500.00421000.001016422874000
2012-12-13414500.00414500.00399000.00404500.002271916717000
2012-12-12381500.00448000.00380500.00407000.0039541599297000
2012-12-11378500.00378500.00375500.00378000.00340128279500
2012-12-10373500.00382000.00373500.00380000.00584221408000
2012-12-07372500.00372500.00366000.00369500.00524193562500
2012-12-06375000.00379500.00372500.00375500.001048393165500
2012-12-05367000.00398000.00366500.00381000.0034291310254500
2012-12-04336000.00380000.00336000.00369000.0040631469212500
2012-12-03329500.00336500.00327000.00335500.001013338591000
2012-11-30320000.00328000.00318500.00324000.00773250018500
2012-11-29317500.00320000.00317500.00319500.0022872748000
2012-11-28317500.00319000.00316500.00317500.0011837482500
2012-11-27319500.00320000.00317500.00318500.0017054199500
2012-11-26322000.00325000.00315000.00317500.0020264722500
2012-11-22320000.00323000.00320000.00321000.0013744094500
2012-11-21320500.00322000.00314500.00318500.00483153931500
2012-11-20329000.00340500.00322500.00326000.001468485865000
2012-11-19315000.00320000.00315000.00320000.0028590637500
2012-11-16319500.00324500.00319500.00322000.0030798864000
2012-11-15310000.00318000.00310000.00315500.0019661351000
2012-11-14309000.00310000.00306000.00310000.009729944000
2012-11-13312000.00312000.00309500.00312000.007423025000
2012-11-12315500.00315500.00313000.00313000.007924801000
2012-11-09313500.00316500.00313000.00315000.0017053606500
2012-11-08315000.00321000.00314500.00321000.0024979235000
2012-11-07321000.00323000.00315500.00321000.0017656530000
2012-11-06312500.00325500.00311000.00321500.00339108398500
2012-11-05315500.00316000.00310500.00312500.0010733464500
2012-11-02305000.00312500.00301500.00312000.00683210610000
2012-11-01300000.00307000.00298600.00305000.00389118018300
2012-10-31296000.00300000.00295900.00297500.00608181254700
2012-10-30303500.00304500.00292000.00294000.00581173344900
2012-10-29311000.00311000.00300500.00304000.00777238136500
2012-10-26310000.00310500.00300000.00310500.00685211990000
2012-10-25320000.00321000.00319000.00320500.0022572054500
2012-10-24322500.00323000.00321500.00322500.0013142258000
2012-10-23321000.00326000.00321000.00325500.0012841521500
2012-10-22320500.00323500.00317500.00321000.0017054520000
2012-10-19327000.00327000.00322000.00325000.0028492034500
2012-10-18323000.00331000.00321500.00325000.0020867428500
2012-10-17325500.00326000.00321500.00323000.00310100690500
2012-10-16320000.00325000.00320000.00323000.0027388207000
2012-10-15313500.00317000.00311500.00316000.0017655397000
2012-10-12320000.00320500.00310000.00313000.00546172010500
2012-10-11325000.00329500.00323000.00323000.00381124228000
2012-10-10330000.00331500.00327000.00329500.0020968824000
2012-10-09335000.00335500.00333000.00333000.00523174555000
2012-10-05335500.00337000.00333000.00335000.0027692308000
2012-10-04335000.00338000.00332500.00338000.0025986826500
2012-10-03335500.00337000.00333000.00333000.0021170613500
2012-10-02338000.00340000.00334500.00337500.00314105494000
2012-10-01346500.00348000.00337500.00338000.0017860714500
2012-09-28335500.00339500.00334500.00339500.0027391610500
2012-09-27334500.00338500.00334000.00335500.0017859686000
2012-09-26336000.00339500.00334000.00336000.0020869872500
2012-09-25335000.00336000.00332000.00335000.00433144510500
2012-09-24351500.00351500.00338000.00339500.00412140548000
2012-09-21345000.00354000.00345000.00353000.00720252806500
2012-09-20337000.00345500.00337000.00343000.00518176268000
2012-09-19331500.00338000.00331500.00337000.00567189389000
2012-09-18326000.00332000.00324000.00331500.00375122723000
2012-09-14326500.00330500.00326000.00326000.00347113613000
2012-09-13324500.00326500.00323000.00325500.00561182425000
2012-09-12318500.00326000.00318000.00323500.00335108340000
2012-09-11318500.00320000.00313500.00318500.00373118377500
2012-09-10330000.00330000.00317500.00317500.00537174250500
2012-09-07319000.00325500.00312500.00325000.001109353529000
2012-09-06313500.00322000.00310500.00318500.00722228731500
2012-09-05325000.00330000.00316000.00319000.00605194562500
2012-09-04330000.00331000.00326500.00329500.00788259502000
2012-09-03348500.00355000.00325000.00332500.002209739003000
2012-08-31355000.00360500.00355000.00355500.001376491499500
2012-08-30360000.00360000.00355500.00357000.00508181795000
2012-08-29373000.00373000.00348500.00355000.001069386297000
2012-08-28383000.00383000.00371500.00375500.00846319222000
2012-08-27369000.00379000.00366500.00379000.002553944706000
2012-08-24409500.00410500.00367500.00367500.0081303175081500
2012-08-23433500.00437500.00432000.00437500.0010846942500
2012-08-22444000.00444000.00437000.00442500.0016271428000
2012-08-21446500.00452000.00432000.00438500.00416184978500
2012-08-20448500.00453500.00445000.00445000.00544244233000
2012-08-17456000.00457000.00443000.00448500.0036881669881500
2012-08-16458500.00459000.00457500.00458500.0026531215842500
2012-08-15458500.00460000.00457000.00458000.001151527563000
2012-08-14456000.00460500.00455500.00460500.001153526755000
2012-08-13458000.00458000.00455500.00456000.001927881125000
2012-08-10460000.00460000.00457500.00458000.001352619802500
2012-08-09461500.00461500.00460000.00460000.00226104096000
2012-08-08460500.00462000.00460000.00460500.00693319573500
2012-08-07462000.00462500.00460500.00460500.001161536087000
2012-08-06462500.00462500.00461500.00462000.0016375341000
2012-08-03461500.00462500.00461500.00462500.00514237417500
2012-08-02462000.00462500.00461000.00462000.00634292711000
2012-08-01462500.00463000.00462500.00462500.00391180890000
2012-07-31462500.00463000.00462000.00462500.00449207691500
2012-07-30462000.00463000.00462000.00462000.0016475818000
2012-07-27461500.00463000.00461500.00462500.00646298913500
2012-07-26460500.00462000.00460500.00462000.00271125055000
2012-07-25461500.00461500.00460000.00460500.001168538147500
2012-07-24462000.00462000.00461000.00462000.00559258066000
2012-07-23463500.00463500.00461500.00462000.00478220771500
2012-07-20463000.00463500.00462500.00463500.0020896329000
2012-07-19462000.00464000.00462000.00462500.00717331903000
2012-07-18462000.00462500.00461000.00461500.00921425049500
2012-07-17460500.00462500.00460000.00462500.001330613821000
2012-07-13459000.00460500.00459000.00460500.001374631632500
2012-07-12459500.00459500.00459000.00459000.001527701359000
2012-07-11459000.00459500.00458500.00459500.001414649208500
2012-07-10458500.00462000.00457500.00459000.0057412636632000
2012-07-09457500.00460500.00457500.00459000.0034371575814500

   ※ 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