[8698 東証1部] マネックスグループ 日足 時系列データ

[8698 東証1部] マネックスグループ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-19290.00297.00289.00296.002240800658196200
2017-09-15283.00286.00282.00285.001528800434673000
2017-09-14283.00286.00280.00284.001581900447749300
2017-09-13277.00280.00276.00279.00764400213028500
2017-09-12272.00277.00271.00276.001676600460181600
2017-09-11269.00272.00267.00268.001258500339269200
2017-09-08270.00272.00267.00267.001591600428621800
2017-09-07275.00277.00271.00273.001272400348473200
2017-09-06275.00275.00271.00272.001646000449208400
2017-09-05282.00283.00277.00277.001030300287450100
2017-09-04284.00285.00278.00281.001051500295532500
2017-09-01289.00290.00284.00285.001364300390638400
2017-08-31292.00293.00290.00290.00581100169296700
2017-08-30289.00293.00289.00290.00808400234921900
2017-08-29285.00290.00285.00289.00847100244193800
2017-08-28293.00293.00284.00286.001847700529169100
2017-08-25293.00294.00290.00292.001209800352830600
2017-08-24290.00293.00289.00292.001466200426663500
2017-08-23297.00297.00290.00292.001260800369539100
2017-08-22300.00301.00293.00295.001293300382170300
2017-08-21304.00306.00299.00300.00783600236376400
2017-08-18303.00306.00302.00303.00682000207010500
2017-08-17306.00308.00303.00307.00477800146365500
2017-08-16303.00309.00302.00307.00920500282262900
2017-08-15304.00305.00301.00302.00740000223823200
2017-08-14300.00302.00296.00297.001201100358571800
2017-08-10308.00309.00302.00303.00988200300774300
2017-08-09308.00308.00302.00307.001119100340961800
2017-08-08313.00313.00307.00309.001063700329404000
2017-08-07317.00318.00314.00315.00463200146206500
2017-08-04310.00316.00310.00315.00853200268016600
2017-08-03309.00312.00308.00312.00588200182551400
2017-08-02309.00312.00306.00310.00781200241711200
2017-08-01310.00313.00305.00308.00676100208247100
2017-07-31307.00315.00305.00312.001242700386787000
2017-07-28315.00315.00305.00305.001234400380452500
2017-07-27313.00318.00313.00316.001186600374146200
2017-07-26310.00316.00308.00315.001115700349749700
2017-07-25323.00329.00310.00311.0035872001145216800
2017-07-24316.00324.00314.00323.002399100767929300
2017-07-21312.00316.00311.00316.001074000337233500
2017-07-20308.00312.00307.00312.001300700403882100
2017-07-19304.00308.00303.00306.001214700372183900
2017-07-18303.00305.00300.00304.00553700167464400
2017-07-14302.00305.00301.00304.00357300108558700
2017-07-13305.00305.00299.00301.001128400340250500
2017-07-12307.00307.00303.00305.00858400261627900
2017-07-11307.00308.00306.00307.00718000220327700
2017-07-10308.00309.00306.00307.00827300254203900
2017-07-07303.00308.00303.00306.001071800328039600
2017-07-06303.00308.00301.00307.002009800614082000
2017-07-05293.00302.00291.00301.001765300527277700
2017-07-04299.00300.00295.00296.001439200428161100
2017-07-03298.00298.00294.00298.00906400269034400
2017-06-30296.00298.00293.00297.001093000323784400
2017-06-29296.00300.00296.00299.001662000495681700
2017-06-28293.00295.00291.00294.001058600310719600
2017-06-27290.00295.00289.00293.001395700409069300
2017-06-26289.00291.00287.00289.00784200226760500
2017-06-23289.00292.00287.00289.00801500231955200
2017-06-22287.00289.00285.00289.00805700231408900
2017-06-21285.00287.00282.00284.001320700376900700
2017-06-20282.00289.00279.00289.002260800643744800
2017-06-19277.00278.00275.00276.00564300156332900
2017-06-16273.00278.00273.00276.002367900653081600
2017-06-15275.00275.00271.00273.001734600473886500
2017-06-14279.00279.00274.00275.001110900307249400
2017-06-13278.00281.00276.00279.00688900191717400
2017-06-12280.00284.00277.00278.00968500271508500
2017-06-09275.00281.00274.00280.001289400358813100
2017-06-08280.00283.00274.00276.001966900547448600
2017-06-07275.00279.00274.00277.00676600187248100
2017-06-06279.00281.00273.00274.001291100356952000
2017-06-05284.00285.00280.00280.001431200403415900
2017-06-02277.00285.00276.00285.001821700513080900
2017-06-01271.00277.00271.00274.001520000417361100
2017-05-31271.00272.00268.00269.00993900267789900
2017-05-30273.00274.00269.00271.001143100309405100
2017-05-29276.00277.00271.00273.001242700339632200
2017-05-26281.00283.00279.00280.00707100198680200
2017-05-25280.00284.00278.00282.001366700384470900
2017-05-24278.00281.00277.00281.001087400304033000
2017-05-23277.00278.00273.00275.00726300199674900
2017-05-22275.00277.00274.00276.00821500226653100
2017-05-19272.00274.00269.00273.001006000273307800
2017-05-18269.00270.00267.00269.001956700526127700
2017-05-17277.00278.00273.00276.001133600312036900
2017-05-16282.00286.00276.00278.001748900489313700
2017-05-15287.00288.00280.00280.001580200444956300
2017-05-12287.00291.00286.00289.001411700406770400
2017-05-11290.00292.00287.00288.001343700388819900
2017-05-10288.00290.00287.00289.00872100251651400
2017-05-09294.00294.00287.00287.001229600355977400
2017-05-08291.00296.00289.00293.001918200562443800
2017-05-02286.00287.00283.00285.001581800450641400
2017-05-01280.00288.00279.00286.001726700492231400
2017-04-28286.00287.00279.00279.00880200248234600
2017-04-27287.00287.00283.00287.001525300435944000
2017-04-26285.00288.00284.00286.001317100376548100
2017-04-25271.00281.00270.00281.002112500584413000
2017-04-24276.00279.00269.00269.001744300477337000
2017-04-21277.00279.00275.00278.001376300381569100
2017-04-20271.00275.00269.00273.00994400271484800
2017-04-19264.00271.00262.00269.002908500775245800
2017-04-18268.00271.00266.00266.001678700449411000
2017-04-17260.00266.00259.00265.001187300312814400
2017-04-14256.00265.00255.00264.001559200406218600
2017-04-13259.00263.00256.00262.001941500503029700
2017-04-12260.00262.00258.00262.001836500478408400
2017-04-11268.00268.00262.00264.00902800238750300
2017-04-10268.00273.00268.00269.001168900316123500
2017-04-07264.00269.00258.00267.002781600735292500
2017-04-06263.00264.00260.00262.002231900584785500
2017-04-05263.00266.00261.00265.001237800326070500
2017-04-04266.00267.00262.00265.001363000360405000
2017-04-03271.00271.00264.00266.001787800476899600
2017-03-31272.00274.00267.00267.001218300329283900
2017-03-30274.00275.00269.00271.001003800272266600
2017-03-29279.00280.00273.00275.00940300259151900
2017-03-28277.00280.00277.00279.001158700322792700
2017-03-27281.00282.00274.00275.002049600567578900
2017-03-24284.00288.00281.00284.001697500483518200
2017-03-23299.00299.00280.00281.0041319001191488600
2017-03-22305.00306.00300.00300.001225800370760600
2017-03-21313.00313.00309.00311.00692100215298100
2017-03-17315.00317.00313.00315.00669800211210400
2017-03-16310.00315.00308.00315.00956000298562300
2017-03-15311.00313.00309.00312.00816300253700100
2017-03-14313.00313.00310.00312.00674300210298700
2017-03-13312.00313.00309.00312.001162800362399300
2017-03-10307.00314.00306.00313.001365000423695800
2017-03-09306.00307.00304.00307.00646500197760200
2017-03-08305.00307.00303.00304.00979800298247300
2017-03-07302.00307.00301.00304.001250300380729900
2017-03-06300.00304.00300.00302.00898800271182200
2017-03-03305.00305.00300.00300.00797200240502400
2017-03-02304.00306.00302.00305.002352200716519000
2017-03-01294.00298.00291.00298.001214800358385800
2017-02-28292.00296.00291.00295.001357600400013100
2017-02-27292.00293.00289.00290.001242500361774700
2017-02-24292.00296.00292.00292.00767100225098200
2017-02-23296.00298.00292.00293.001095000321816700
2017-02-22296.00298.00292.00293.001151800338542900
2017-02-21294.00296.00292.00296.00702200206800600
2017-02-20294.00296.00292.00294.00715100210512300
2017-02-17296.00296.00292.00295.001344100395150400
2017-02-16298.00302.00294.00296.001443800429722300
2017-02-15299.00301.00294.00296.003295300979095700
2017-02-14308.00309.00296.00297.002185400656501500
2017-02-13310.00313.00306.00306.00991000305592300
2017-02-10300.00309.00300.00309.001415000432418100
2017-02-09298.00299.00295.00296.001210900360078200
2017-02-08298.00300.00298.00299.00608900181927900
2017-02-07298.00301.00296.00300.001021500305412600
2017-02-06300.00302.00297.00302.001256100376997400
2017-02-03299.00302.00294.00295.001085200322660400
2017-02-02304.00309.00297.00297.001624100490770100
2017-02-01301.00306.00299.00304.001734800526135400
2017-01-31311.00315.00298.00299.002529100770181000
2017-01-30313.00318.00312.00316.001535800484776400
2017-01-27320.00320.00313.00315.001214500382855300
2017-01-26315.00321.00315.00317.001352300430578200
2017-01-25308.00311.00307.00309.001230800380326200
2017-01-24308.00309.00304.00304.001862800569986500
2017-01-23316.00318.00309.00309.002022100632540200
2017-01-20315.00319.00314.00318.001010700319750900
2017-01-19313.00319.00313.00316.001145500361847000
2017-01-18307.00314.00303.00311.001861200572522800
2017-01-17316.00318.00309.00309.001932500602682500
2017-01-16319.00323.00313.00314.001588300503099300
2017-01-13321.00325.00320.00324.001146600370101800
2017-01-12327.00328.00321.00324.001341300434687000
2017-01-11330.00331.00327.00328.001305700429491900
2017-01-10334.00336.00330.00332.001358200452088300
2017-01-06336.00336.00331.00335.001736400579796500
2017-01-05340.00342.00338.00342.002305600784977800
2017-01-04328.00339.00328.00338.002914400980057000
2016-12-30325.00328.00323.00325.00980900318863300
2016-12-29331.00335.00325.00329.001717200565796600
2016-12-28335.00336.00334.00335.00986200330211300
2016-12-27331.00336.00330.00331.001188300396068500
2016-12-26332.00336.00330.00332.00872100289661100
2016-12-22333.00336.00330.00334.001564000520497400
2016-12-21341.00344.00332.00335.002307600777236800
2016-12-20340.00342.00336.00342.001843800626322400
2016-12-19342.00343.00337.00339.001916500651509400
2016-12-16348.00350.00344.00348.0030863001072420300
2016-12-15346.00349.00342.00347.0029615001022552300
2016-12-14346.00348.00340.00347.0033884001169108600
2016-12-13329.00347.00328.00345.0040533001377204700
2016-12-12341.00345.00322.00335.0044680001492472000
2016-12-09329.00339.00329.00338.0042465001422537100
2016-12-08320.00332.00316.00331.0051999001685446000
2016-12-07299.00318.00299.00317.0050878001577774600
2016-12-06284.00294.00283.00292.002474500718677600
2016-12-05288.00288.00278.00280.001590100449407400
2016-12-02273.00284.00273.00282.002911200811744600
2016-12-01274.00277.00271.00274.002533600695546000
2016-11-30270.00272.00268.00270.00911500246191100
2016-11-29271.00272.00268.00269.00524900141496600
2016-11-28270.00274.00267.00273.001128800305054900
2016-11-25275.00277.00270.00273.001217300333200400
2016-11-24272.00277.00270.00275.001553100425260600
2016-11-22268.00270.00266.00268.001395600374255100
2016-11-21268.00270.00266.00269.00901800242081900
2016-11-18268.00269.00266.00269.001391700372572300
2016-11-17264.00266.00260.00265.001063800280714900
2016-11-16266.00267.00264.00266.001009500267835100
2016-11-15262.00264.00259.00263.001352900354079400
2016-11-14252.00264.00252.00262.003203100830835600
2016-11-11242.00249.00242.00249.003576500882457500
2016-11-10235.00238.00231.00238.001986200466887000
2016-11-09237.00239.00222.00225.002918000668658800
2016-11-08234.00236.00231.00234.00906200211745400
2016-11-07232.00235.00230.00231.001057500245460300
2016-11-04230.00230.00227.00230.001422300326228400
2016-11-02236.00236.00231.00231.001543300359410700
2016-11-01242.00242.00237.00238.001030800246122100
2016-10-31245.00246.00239.00241.001520200366955400
2016-10-28244.00248.00242.00247.002943600722408700
2016-10-27241.00242.00238.00241.00909800218904200
2016-10-26239.00240.00237.00240.00626200149623700
2016-10-25239.00241.00239.00240.00784500187937200
2016-10-24237.00238.00236.00238.0041900099262200
2016-10-21238.00239.00236.00237.00968100230069600
2016-10-20233.00239.00232.00236.001243100293841600
2016-10-19233.00235.00231.00232.00619800144245200
2016-10-18232.00236.00231.00235.001145100267663600
2016-10-17232.00233.00230.00232.001170100271054700
2016-10-14229.00231.00228.00230.00864000198282800
2016-10-13234.00235.00229.00230.001225100283217700
2016-10-12237.00239.00234.00234.002981300701218700
2016-10-11245.00249.00244.00245.001233700304025800
2016-10-07246.00247.00244.00247.00509700125222800
2016-10-06245.00248.00245.00247.00937800230875500
2016-10-05243.00245.00241.00245.00600300146270500
2016-10-04239.00242.00237.00242.00969600232744100
2016-10-03240.00241.00237.00239.001046600250290200
2016-09-30239.00239.00235.00236.00819500194003900
2016-09-29237.00243.00237.00242.001243200299136300
2016-09-28238.00240.00235.00236.001524200360410600
2016-09-27239.00241.00237.00241.001616200386313500
2016-09-26244.00245.00241.00241.00713000172897900
2016-09-23248.00250.00244.00245.001760500433053900
2016-09-21241.00252.00239.00252.002012400497202400
2016-09-20240.00243.00238.00241.00780700188308400
2016-09-16242.00244.00240.00243.00557600135152000
2016-09-15243.00243.00240.00241.00645700155888100
2016-09-14242.00245.00242.00243.00552900134740700
2016-09-13245.00246.00243.00245.0037710092138700

   ※ 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