[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 
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
2016-09-12245.00247.00242.00243.001015100247223600
2016-09-09246.00250.00246.00250.00865300214915100
2016-09-08245.00248.00245.00246.00603100148602700
2016-09-07243.00248.00243.00246.001017500249772700
2016-09-06246.00247.00243.00246.00875100214333000
2016-09-05249.00250.00243.00244.001594500394239900
2016-09-02248.00248.00243.00245.001787500436859900
2016-09-01250.00251.00246.00247.001479100366756900
2016-08-31249.00252.00248.00249.00985800246355800
2016-08-30245.00249.00244.00246.00563700139138600
2016-08-29250.00251.00246.00248.001220600302333600
2016-08-26244.00245.00238.00240.001712600412006200
2016-08-25248.00249.00244.00245.00701400172418700
2016-08-24246.00251.00246.00247.00629200156283100
2016-08-23254.00255.00248.00249.001148900288198300
2016-08-22253.00256.00250.00254.00997100252664300
2016-08-19263.00264.00252.00254.002204600565675000
2016-08-18265.00267.00262.00263.00641200169467500
2016-08-17264.00268.00263.00268.00664300176643400
2016-08-16268.00270.00264.00264.00971100259394200
2016-08-15266.00269.00266.00267.00412600110223400
2016-08-12266.00270.00266.00270.00711200190960500
2016-08-10266.00267.00263.00265.00638000168631600
2016-08-09269.00272.00262.00269.001624600433605100
2016-08-08258.00271.00258.00271.002766200736587900
2016-08-05251.00258.00249.00257.002770100703792000
2016-08-04233.00252.00233.00252.003743500916361000
2016-08-03239.00239.00230.00231.002216100519609100
2016-08-02249.00250.00245.00245.00886400218941300
2016-08-01250.00256.00247.00250.001856400466850800
2016-07-29252.00256.00247.00255.002529000638367600
2016-07-28255.00255.00247.00248.001163000290566200
2016-07-27249.00260.00249.00257.001811800462731400
2016-07-26258.00258.00247.00247.001158500289923900
2016-07-25259.00263.00258.00258.001283800334808600
2016-07-22255.00260.00254.00257.001079200277348000
2016-07-21257.00262.00257.00261.001647600427434600
2016-07-20252.00254.00247.00254.001314500329976000
2016-07-19252.00253.00248.00253.001842000462115600
2016-07-15248.00254.00246.00249.002113600528609700
2016-07-14251.00252.00244.00245.002081800514719900
2016-07-13256.00258.00251.00252.002049600521027800
2016-07-12237.00250.00237.00248.002396900587499400
2016-07-11226.00235.00226.00233.001457700336563100
2016-07-08222.00224.00218.00219.001015300223657400
2016-07-07222.00228.00222.00223.001416000318604300
2016-07-06225.00227.00219.00222.001980100439460200
2016-07-05231.00232.00227.00230.00927300212818500
2016-07-04229.00234.00228.00231.00984000227597000
2016-07-01235.00235.00228.00229.001635400377966600
2016-06-30233.00236.00230.00230.001588800369628800
2016-06-29229.00230.00225.00229.001662500379700300
2016-06-28226.00229.00214.00225.003004300665766600
2016-06-27230.00235.00228.00229.001152500265393900
2016-06-24258.00259.00227.00229.003815200916270300
2016-06-23247.00254.00245.00253.001696200423292800
2016-06-22257.00257.00249.00250.001703000427072100
2016-06-21252.00259.00249.00258.001255000320010200
2016-06-20253.00257.00251.00254.001487500377391200
2016-06-17245.00251.00241.00251.002839500703108700
2016-06-16246.00248.00239.00240.001500100363180800
2016-06-15245.00250.00243.00249.001219000301368200
2016-06-14250.00252.00244.00246.001642200406076800
2016-06-13259.00259.00252.00252.001189400302899300
2016-06-10265.00265.00260.00261.00959100251767200
2016-06-09267.00268.00264.00265.00793700210627700
2016-06-08269.00270.00265.00269.001024600274031300
2016-06-07268.00269.00266.00268.00807300215909700
2016-06-06268.00269.00261.00267.002052200542732800
2016-06-03276.00279.00272.00274.001287300354295000
2016-06-02281.00282.00277.00278.001311900365255200
2016-06-01286.00289.00282.00283.001612300460503200
2016-05-31283.00291.00282.00291.001727500496491300
2016-05-30282.00282.00278.00282.001023700287093900
2016-05-27281.00282.00277.00279.00810900226520500
2016-05-26292.00292.00282.00283.001686600481707400
2016-05-25280.00290.00280.00290.001860100532146600
2016-05-24280.00281.00277.00278.00880000245292700
2016-05-23278.00282.00277.00279.001401400391625100
2016-05-20279.00281.00277.00280.00945600264617300
2016-05-19282.00285.00278.00279.001789300502895300
2016-05-18283.00286.00278.00280.001480500416891300
2016-05-17280.00284.00279.00284.00934900263317900
2016-05-16278.00282.00277.00278.001029600287478200
2016-05-13282.00284.00276.00276.001265200353582400
2016-05-12283.00285.00281.00282.001780400503458100
2016-05-11293.00294.00285.00286.001848800534313400
2016-05-10287.00291.00284.00290.002167600625659900
2016-05-09281.00291.00280.00286.002142800615924100
2016-05-06282.00284.00275.00278.002076000576643700
2016-05-02274.00282.00273.00281.001616000450243200
2016-04-28293.00295.00286.00286.002037500589739100
2016-04-27290.00295.00289.00295.001508700441571500
2016-04-26294.00295.00288.00294.001280800373929200
2016-04-25302.00303.00296.00297.001375100411793500
2016-04-22288.00299.00287.00299.001831000539362000
2016-04-21287.00292.00286.00292.001397400404598000
2016-04-20285.00286.00281.00284.001415700401988700
2016-04-19276.00283.00274.00282.001636600457433600
2016-04-18269.00271.00266.00268.001394800374465900
2016-04-15279.00282.00275.00280.001592800445371500
2016-04-14283.00286.00282.00284.001463600415772500
2016-04-13274.00280.00273.00280.001816600503302300
2016-04-12260.00271.00260.00269.002463400658572200
2016-04-11265.00265.00257.00259.001156900300372000
2016-04-08256.00268.00252.00263.002039400530664700
2016-04-07261.00266.00259.00260.001502800392931800
2016-04-06261.00267.00261.00262.001606000422821700
2016-04-05267.00270.00263.00264.001977000524108200
2016-04-04273.00277.00267.00268.002333000631983100
2016-04-01285.00285.00270.00273.0039865001095589400
2016-03-31302.00305.00290.00291.0041141001222798500
2016-03-30309.00309.00305.00306.001825300560908000
2016-03-29307.00311.00306.00311.001297000400685600
2016-03-28311.00313.00308.00311.001507900467622800
2016-03-25309.00311.00308.00310.00895500277193500
2016-03-24309.00310.00307.00308.001352200417151300
2016-03-23315.00317.00310.00310.001428500446531900
2016-03-22313.00318.00312.00315.002166000682805900
2016-03-18310.00312.00306.00311.002627400812196300
2016-03-17310.00314.00307.00310.001716500532501400
2016-03-16312.00315.00309.00309.001077700335364800
2016-03-15312.00316.00311.00313.002297000720366800
2016-03-14315.00316.00311.00314.001309900410862300
2016-03-11309.00314.00308.00311.002577200801462400
2016-03-10311.00314.00308.00313.002020600630417600
2016-03-09309.00315.00306.00312.002713500840844500
2016-03-08316.00317.00308.00311.003070300955331600
2016-03-07319.00320.00314.00315.001554300492839700
2016-03-04311.00318.00310.00316.003119500982571300
2016-03-03305.00312.00303.00310.003226500995121500
2016-03-02300.00305.00298.00305.002327800703180800
2016-03-01290.00295.00289.00294.002574500754064600
2016-02-29294.00296.00289.00289.002618100762680200
2016-02-26291.00296.00290.00290.001691100494291300
2016-02-25282.00290.00282.00288.002545300728420400
2016-02-24282.00285.00279.00282.003086900872171400
2016-02-23286.00293.00284.00286.002803500807355600
2016-02-22276.00285.00273.00283.001676700471390200
2016-02-19280.00280.00274.00278.002900200803759200
2016-02-18276.00287.00275.00283.003370700946940500
2016-02-17271.00279.00265.00268.003124500849077500
2016-02-16265.00278.00264.00271.0037939001029413700
2016-02-15259.00269.00252.00267.003287100860709900
2016-02-12250.00254.00242.00243.0051057001269507600
2016-02-10280.00282.00261.00266.0039972001074820000
2016-02-09285.00288.00277.00280.003421900965502000
2016-02-08291.00300.00286.00296.003135900923420300
2016-02-05300.00304.00290.00299.0035523001051575400
2016-02-04301.00309.00299.00305.002585300787277400
2016-02-03304.00308.00297.00306.0035628001081034700
2016-02-02312.00315.00309.00312.002183500679971700
2016-02-01308.00319.00307.00317.0044678001399186100
2016-01-29294.00304.00283.00303.0065941001923549600
2016-01-28291.00295.00289.00294.001937900567416700
2016-01-27287.00294.00286.00293.002880400834840100
2016-01-26279.00285.00278.00281.002560800722606900
2016-01-25284.00286.00279.00284.002285800646429300
2016-01-22265.00278.00262.00278.002823600761261900
2016-01-21268.00272.00254.00254.003562500938613300
2016-01-20279.00282.00268.00269.003081700845227300
2016-01-19275.00280.00272.00279.001914900527640000
2016-01-18270.00278.00270.00275.002164600592680800
2016-01-15288.00289.00278.00280.002067200583777100
2016-01-14281.00284.00277.00284.002364700661593800
2016-01-13282.00292.00281.00289.002621000754889300
2016-01-12286.00287.00273.00274.0036925001030106200
2016-01-08291.00295.00287.00288.003156100918970900
2016-01-07302.00303.00294.00294.002142400637508900
2016-01-06303.00306.00300.00302.001591200480948200
2016-01-05309.00310.00302.00302.002159300660224000
2016-01-04313.00318.00308.00308.002029000630976400
2015-12-30320.00322.00316.00317.001133000360911000
2015-12-29320.00322.00316.00320.00984400315047300
2015-12-28313.00319.00313.00319.00953600302187600
2015-12-25314.00316.00311.00312.001303800407808000
2015-12-24321.00323.00316.00317.001094900350520600
2015-12-22315.00320.00315.00319.001460800464292300
2015-12-21315.00315.00311.00313.001835100574551400
2015-12-18324.00332.00317.00318.0043452001407597100
2015-12-17327.00328.00325.00327.001597000521664000
2015-12-16314.00321.00314.00320.001291100411533100
2015-12-15317.00318.00310.00310.001214500379362500
2015-12-14314.00319.00313.00317.001722600543984800
2015-12-11316.00322.00316.00320.001153400367386800
2015-12-10315.00319.00314.00317.001229100388966900
2015-12-09326.00328.00322.00322.001297600420688000
2015-12-08332.00333.00327.00329.001060700349410600
2015-12-07335.00336.00332.00333.001111400371426500
2015-12-04329.00332.00327.00330.001591600524321400
2015-12-03335.00337.00333.00335.001195300400177800
2015-12-02333.00338.00333.00337.001325400445062900
2015-12-01329.00333.00327.00332.001590400525406300
2015-11-30326.00336.00326.00332.002491500825648200
2015-11-27335.00335.00327.00327.002517200831661200

   ※ 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