[8699 HCスタンダード] 澤田HD 日足 時系列データ

[8699 HCスタンダード] 澤田HD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-08475.00475.00457.00457.00179008334200
2010-10-07479.00495.00479.00482.002670012961000
2010-10-06458.00475.00458.00475.002590012085000
2010-10-05439.00452.00439.00452.00142006331600
2010-10-04444.00445.00433.00439.002480010860500
2010-10-01435.00441.00425.00441.00135005878300
2010-09-30449.00455.00435.00435.003010013342900
2010-09-29425.00450.00425.00450.005750024923800
2010-09-28414.00425.00414.00425.0086003634400
2010-09-27415.00423.00410.00414.0062002574800
2010-09-24411.00415.00410.00412.003010012379900
2010-09-22419.00419.00413.00413.00500208100
2010-09-21422.00422.00409.00415.003380014023500
2010-09-17423.00436.00423.00435.002620011221700
2010-09-16421.00426.00414.00424.00182007687000
2010-09-15417.00427.00417.00418.0098004120500
2010-09-14410.00418.00409.00414.00105004321800
2010-09-13403.00413.00396.00413.0088003580100
2010-09-10415.00415.00406.00406.002460010090800
2010-09-09416.00423.00410.00415.00117004825200
2010-09-08420.00428.00403.00419.003750015720300
2010-09-07417.00432.00415.00423.003960016767900
2010-09-06409.00415.00403.00415.0091003735500
2010-09-03399.00406.00389.00401.00174006948600
2010-09-02380.00392.00379.00391.002800010741200
2010-09-01361.00385.00361.00374.0068002529200
2010-08-31365.00365.00361.00361.0028001012900
2010-08-30363.00374.00362.00366.0078002831900
2010-08-27360.00365.00358.00365.00209007533100
2010-08-26369.00369.00360.00368.00118004324800
2010-08-25379.00379.00357.00362.00111004015000
2010-08-24360.00371.00354.00371.00266009547500
2010-08-23363.00375.00354.00375.004110014880500
2010-08-20395.00400.00372.00386.00170006573300
2010-08-19390.00401.00385.00401.00138005411900
2010-08-18372.00385.00368.00385.00130004913300
2010-08-17364.00380.00364.00372.0039001445700
2010-08-16366.00373.00357.00364.0041001495300
2010-08-13375.00375.00369.00373.0041001521100
2010-08-12370.00383.00367.00379.00202007519300
2010-08-11387.00395.00370.00391.0087003347000
2010-08-10397.00406.00380.00390.004130016131100
2010-08-09407.00412.00396.00412.00100004068300
2010-08-06402.00405.00392.00399.00184007336500
2010-08-05407.00417.00407.00412.00112004595500
2010-08-04413.00413.00408.00413.0092003780400
2010-08-03422.00424.00407.00420.003150013133700
2010-08-02439.00439.00415.00429.003690015797400
2010-07-30373.00440.00373.00439.006580026915700
2010-07-29370.00384.00370.00382.00174006563300
2010-07-28375.00376.00373.00376.00133004992500
2010-07-27370.00378.00370.00375.00176006615100
2010-07-26377.00378.00367.00373.003050011413700
2010-07-23370.00378.00369.00377.003300012316600
2010-07-22360.00365.00355.00362.003620012978400
2010-07-21368.00369.00355.00360.00133004805900
2010-07-20359.00368.00356.00368.005270018982300
2010-07-16360.00360.00348.00360.003390012132400
2010-07-15363.00363.00359.00360.0082002954100
2010-07-14363.00365.00356.00365.00224008107500
2010-07-13357.00363.00350.00360.00124004465400
2010-07-12349.00365.00349.00365.001700609500
2010-07-09352.00364.00351.00364.0058002063300
2010-07-08340.00364.00340.00364.00283009910500
2010-07-07339.00340.00330.00340.00128004328800
2010-07-06329.00335.00324.00335.00145004777300
2010-07-05325.00331.00324.00331.0078002549300
2010-07-02327.00327.00322.00325.0063002050500
2010-07-01324.00326.00310.00326.00257008130200
2010-06-30324.00326.00315.00326.00158005063500
2010-06-29324.00324.00317.00324.0064002055900
2010-06-28316.00327.00316.00327.00157005062000
2010-06-25320.00323.00313.00320.00164005236000
2010-06-24319.00320.00319.00320.0048001533000
2010-06-23318.00319.00314.00319.002400757100
2010-06-22319.00324.00319.00323.0052001674500
2010-06-21315.00317.00315.00317.003100978800
2010-06-18315.00320.00315.00317.00105003317400
2010-06-17315.00315.00314.00315.0032001007700
2010-06-16308.00319.00308.00315.00198006217700
2010-06-15307.00310.00307.00308.00144004432200
2010-06-14310.00311.00305.00310.0089002756700
2010-06-11304.00305.00297.00305.00189005727700
2010-06-10293.00301.00292.00301.00154004539400
2010-06-09301.00303.00292.00301.0047001396000
2010-06-08300.00301.00299.00301.003300989300
2010-06-07305.00305.00296.00302.00184005522700
2010-06-04305.00308.00305.00306.00129003942800
2010-06-03303.00309.00303.00309.00111003382200
2010-06-02300.00301.00300.00301.003300990400
2010-06-01300.00304.00300.00303.003300995700
2010-05-31305.00305.00300.00305.0065001958600
2010-05-28299.00305.00298.00305.00119003572200
2010-05-27284.00295.00279.00295.00131003744200
2010-05-26285.00293.00284.00287.00241006904300
2010-05-25293.00298.00290.00297.00280008194000
2010-05-24296.00298.00295.00296.0085002510500
2010-05-21290.00298.00283.00298.005900017265500
2010-05-20297.00301.00295.00299.003300980800
2010-05-19291.00305.00288.00305.004610013537800
2010-05-18295.00301.00295.00300.00150004447000
2010-05-17304.00304.00297.00300.004180012530200
2010-05-14310.00311.00296.00308.004720014322300
2010-05-13317.00320.00312.00316.00140004406300
2010-05-12323.00323.00313.00320.0081002564200
2010-05-11329.00329.00320.00323.005350017515600
2010-05-10318.00329.00318.00325.00216007007400
2010-05-07318.00321.00310.00321.00192006055000
2010-05-06330.00333.00320.00330.004700015416300
2010-04-30340.00341.00333.00337.004540015318200
2010-04-28335.00335.00329.00335.003780012611200
2010-04-27329.00339.00326.00339.003030010054200
2010-04-26327.00329.00324.00328.006360020687900
2010-04-23329.00332.00316.00325.005930019241600
2010-04-22325.00327.00324.00327.00101003287300
2010-04-21322.00327.00322.00326.00254008259300
2010-04-20326.00330.00319.00328.00203006538500
2010-04-19326.00329.00320.00329.00205006643300
2010-04-16337.00341.00330.00332.005570018669300
2010-04-15335.00340.00330.00335.006050020317100
2010-04-14323.00330.00321.00330.00205006676200
2010-04-13328.00330.00317.00324.003260010518300
2010-04-12323.00329.00323.00327.00246008033200
2010-04-09323.00328.00321.00322.00145004704300
2010-04-08315.00321.00315.00320.0064002035600
2010-04-07315.00318.00310.00315.00171005366700
2010-04-06325.00325.00313.00317.00223007072300
2010-04-05322.00326.00321.00325.00148004767300
2010-04-02323.00323.00318.00322.00185005917200
2010-04-01328.00328.00317.00323.00249007991400
2010-03-31313.00325.00313.00325.00244007814800
2010-03-30309.00315.00307.00311.00268008319400
2010-03-29309.00309.00304.00308.0091002786700
2010-03-26305.00307.00304.00307.00226006896600
2010-03-25304.00306.00303.00305.00185005640900
2010-03-24306.00308.00300.00305.00327009899500
2010-03-23309.00311.00303.00304.004170012772600
2010-03-19307.00310.00306.00307.00151004639000
2010-03-18318.00320.00308.00309.00268008439000
2010-03-17311.00320.00310.00318.004320013666400
2010-03-16310.00312.00308.00312.0087002697400
2010-03-15319.00320.00308.00311.00110003460600
2010-03-12310.00316.00304.00316.00193005989700
2010-03-11308.00308.00304.00304.00155004729700
2010-03-10307.00312.00304.00312.00241007392700
2010-03-09311.00315.00308.00308.00102003161600
2010-03-08310.00322.00310.00311.00114003591300
2010-03-05319.00320.00314.00315.0075002375900
2010-03-04309.00316.00306.00315.00157004858600
2010-03-03310.00319.00308.00315.0061001909000
2010-03-02314.00318.00304.00316.00241007510200
2010-03-01321.00328.00314.00319.00174005520400
2010-02-26314.00329.00314.00328.003510011159900
2010-02-25329.00330.00322.00327.00280009190000
2010-02-24320.00326.00319.00326.00112003604600
2010-02-23320.00331.00320.00328.00279009103600
2010-02-22325.00333.00324.00324.003290010737800
2010-02-19320.00324.00312.00323.00248007851100
2010-02-18324.00326.00314.00317.004810015292200
2010-02-17327.00328.00321.00322.0082002659800
2010-02-16329.00329.00317.00325.00145004672600
2010-02-15336.00336.00321.00329.00159005186900
2010-02-12335.00339.00325.00333.00263008704300
2010-02-10340.00342.00330.00341.0095003201200
2010-02-09327.00344.00326.00340.00132004389300
2010-02-08338.00340.00334.00334.002000674100
2010-02-05338.00348.00319.00346.004150013737900
2010-02-04343.00351.00341.00343.0089003060600
2010-02-03350.00354.00343.00343.00106003675700
2010-02-02353.00354.00350.00350.00209007345400
2010-02-01341.00368.00341.00359.004720016830400
2010-01-29341.00360.00341.00345.004070014212100
2010-01-28340.00351.00337.00340.00254008652100
2010-01-27338.00348.00337.00348.00213007245400
2010-01-26337.00347.00337.00345.00126004298300
2010-01-25346.00346.00335.00341.00174005924100
2010-01-22347.00349.00343.00344.0096003317500
2010-01-21338.00350.00338.00350.003830013051000
2010-01-20355.00355.00340.00340.00122004220300
2010-01-19349.00352.00346.00351.0077002685500
2010-01-18355.00361.00349.00356.00170006006700
2010-01-15362.00363.00353.00359.002960010605900
2010-01-14356.00362.00356.00358.00117004196800
2010-01-13361.00364.00353.00359.00224008058100
2010-01-12369.00377.00363.00365.003350012310000
2010-01-08376.00376.00365.00370.00104003860200
2010-01-07370.00376.00365.00370.003130011596300
2010-01-06357.00383.00357.00374.002810010455700
2010-01-05363.00385.00358.00359.005980022316200
2010-01-04346.00367.00345.00353.003830013710200
2009-12-30334.00348.00331.00345.00229007857800
2009-12-29334.00339.00333.00336.0055001840400
2009-12-28327.00337.00325.00334.00130004302700
2009-12-25340.00340.00320.00334.004780015662500
2009-12-24345.00345.00333.00340.003000010093600
2009-12-22336.00345.00334.00345.00122004114700
2009-12-21341.00341.00337.00338.0055001867800
2009-12-18353.00353.00343.00343.0094003251000
2009-12-17350.00360.00338.00351.00241008416400
2009-12-16358.00360.00348.00354.00144005089800
2009-12-15338.00357.00338.00355.003000010389800
2009-12-14343.00344.00332.00343.00197006678200
2009-12-11340.00341.00335.00341.00152005147000
2009-12-10330.00336.00328.00335.00112003724100
2009-12-09339.00340.00331.00331.00184006178500
2009-12-08332.00338.00332.00336.0061002041100
2009-12-07344.00344.00336.00336.00134004539300
2009-12-04339.00345.00337.00342.00101003440900
2009-12-03337.00345.00336.00340.00174005892900
2009-12-02350.00350.00335.00338.00100003396900
2009-12-01343.00344.00331.00344.0084002846500
2009-11-30330.00344.00330.00335.0042001424000
2009-11-27330.00341.00321.00333.0078002560000
2009-11-26329.00340.00322.00340.00281009281200
2009-11-25320.00325.00315.00324.00107003419800
2009-11-24319.00323.00315.00315.00118003758300
2009-11-20323.00329.00310.00319.00131004160900
2009-11-19323.00328.00306.00325.00279008794900
2009-11-18333.00344.00320.00340.00279009087000
2009-11-17345.00346.00326.00346.00145004867000
2009-11-16351.00351.00336.00345.00212007366900
2009-11-13336.00347.00330.00345.0061002061400
2009-11-12341.00348.00339.00340.001700579700
2009-11-11345.00355.00337.00340.00165005653300
2009-11-10375.00375.00338.00342.005120018270800
2009-11-09375.00379.00369.00375.002950011038900
2009-11-06378.00379.00371.00375.0095003579600
2009-11-05380.00380.00369.00377.00220008306700
2009-11-04383.00383.00370.00379.00128004807600
2009-11-02370.00378.00365.00378.00102003775200
2009-10-30380.00389.00371.00380.00167006318600
2009-10-29371.00375.00357.00375.003500012807400
2009-10-28391.00395.00383.00385.00205007976800
2009-10-27379.00399.00379.00388.003770014718100
2009-10-26370.00386.00367.00381.00219008256100
2009-10-23362.00379.00360.00365.00146005353400
2009-10-22351.00366.00351.00357.00121004325800
2009-10-21352.00356.00352.00355.0039001378100
2009-10-20357.00357.00350.00355.003470012293500
2009-10-19347.00352.00341.00352.00150005224600
2009-10-16356.00356.00330.00345.00137004701200
2009-10-15355.00355.00342.00348.0056001958400
2009-10-14352.00352.00334.00342.00116004053000
2009-10-13354.00354.00349.00350.0068002384400
2009-10-09349.00360.00348.00350.00146005131800
2009-10-08339.00356.00329.00344.003820013241200
2009-10-07311.00330.00297.00330.00135004196200
2009-10-06295.00315.00295.00301.00220006654200
2009-10-05312.00319.00288.00300.007560022360200
2009-10-02315.00320.00295.00314.004070012510400

   ※ 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