[8699 JQスタンダード] 澤田HD 日足 時系列データ

[8699 JQ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 
2013-07-12910.00912.00865.00896.004100036578500
2013-07-11865.00910.00860.00898.006930061315300
2013-07-10922.00922.00865.00875.00127200113815900
2013-07-09919.00931.00904.00908.00148700136438500
2013-07-08867.00954.00860.00928.00316100287027500
2013-07-05815.00885.00811.00852.00254800213115900
2013-07-04756.00800.00756.00800.0010990086118100
2013-07-03770.00784.00751.00751.0012020091987500
2013-07-02715.00765.00715.00750.00146000107538100
2013-07-01690.00720.00675.00699.0012510087055000
2013-06-28680.00687.00670.00687.009440064184700
2013-06-27691.00699.00648.00660.0012190080509700
2013-06-26731.00737.00666.00685.009380065230500
2013-06-25766.00768.00697.00716.00145100104943100
2013-06-24806.00818.00762.00786.004060032256100
2013-06-21799.00808.00755.00795.005720044703400
2013-06-20818.00825.00808.00812.002710022118300
2013-06-19815.00838.00815.00821.003000024889900
2013-06-18790.00832.00790.00811.006060048755600
2013-06-17772.00813.00744.00800.006160048247900
2013-06-14815.00841.00781.00790.004340034736500
2013-06-13824.00830.00779.00794.005320042172300
2013-06-12840.00840.00803.00824.006960057267300
2013-06-11840.00859.00830.00850.007600063965500
2013-06-10826.00851.00810.00844.008380069928600
2013-06-07751.00752.00690.00736.00233100168108200
2013-06-06855.00875.00780.00781.0011610095549700
2013-06-05924.00930.00885.00885.006380058608800
2013-06-04872.00956.00867.00954.007290065984300
2013-06-03888.00904.00865.00872.002910025805500
2013-05-31920.00928.00890.00920.003210029135100
2013-05-30921.00936.00883.00907.009140083527200
2013-05-29936.00970.00925.00951.004020038049600
2013-05-28892.00930.00856.00920.006900061413600
2013-05-27926.00940.00910.00920.005010046432100
2013-05-241000.001025.00926.00972.008510082397400
2013-05-231035.001060.00949.00969.00102200100761100
2013-05-221200.001200.001040.001047.00202400226780200
2013-05-211130.001205.001116.001180.00166400195261200
2013-05-201100.001132.001090.001132.007460082720200
2013-05-17982.001074.00926.001051.00130100130938800
2013-05-161060.001097.00850.00952.00303900285573100
2013-05-151133.001133.001010.001023.008120085480200
2013-05-141156.001170.001101.001103.005450061422300
2013-05-131214.001214.001150.001153.006340074835900
2013-05-101220.001232.001180.001214.0084500103209100
2013-05-091200.001230.001150.001193.007580090501400
2013-05-081249.001250.001180.001219.00112300136573800
2013-05-071200.001236.001120.001236.00134700161777600
2013-05-021155.001177.001108.001145.007960090663700
2013-05-011208.001211.001114.001130.00132500154306300
2013-04-301150.001220.001149.001178.00225900268349600
2013-04-261200.001283.001130.001150.00328000396358600
2013-04-251067.001234.001067.001229.00245500277196000
2013-04-241084.001089.001020.001056.00106300113203500
2013-04-231000.001089.001000.001036.00185500189908900
2013-04-22989.001000.00980.001000.00126200125484100
2013-04-19980.00994.00955.00974.00143200139535700
2013-04-18928.00966.00912.00943.00109400102851200
2013-04-17880.00931.00879.00929.005940054050800
2013-04-16848.00880.00835.00880.003900033442200
2013-04-15879.00898.00865.00874.004230037131700
2013-04-12879.00909.00870.00889.004750042013600
2013-04-11905.00929.00882.00900.005560050213600
2013-04-10916.00942.00901.00901.008460077987700
2013-04-09948.00948.00910.00918.008130075560800
2013-04-08895.00939.00895.00939.009710089518300
2013-04-05927.00941.00893.00910.007830071767000
2013-04-04860.00925.00850.00920.004690041001400
2013-04-03911.00944.00880.00889.004750043291700
2013-04-02799.00897.00799.00885.006870058671800
2013-04-01949.00955.00838.00866.0010180092979600
2013-03-29930.00940.00922.00930.003750034863200
2013-03-28960.00969.00924.00936.006340059949200
2013-03-27937.00946.00922.00946.004620043226000
2013-03-26930.00944.00900.00926.0010080093250900
2013-03-25970.00970.00921.00930.008140077231300
2013-03-22949.00955.00915.00940.009000084459600
2013-03-21880.00946.00880.00940.00185300169199000
2013-03-19870.00888.00855.00866.002230019341400
2013-03-18883.00887.00850.00874.004530039312300
2013-03-15900.00900.00870.00883.003540031235200
2013-03-14892.00892.00861.00890.004770042142300
2013-03-13897.00919.00832.00865.00124500107624500
2013-03-12960.00990.00905.00927.00134800128240900
2013-03-11891.00997.00891.00953.00227500215240600
2013-03-08849.00915.00787.00904.00145400126940600
2013-03-07731.00868.00731.00831.0011810092381900
2013-03-06675.00724.00675.00718.001930013557900
2013-03-05685.00691.00672.00675.00127008676000
2013-03-04691.00699.00667.00685.00139009535000
2013-03-01694.00699.00682.00685.00122008478400
2013-02-28681.00688.00675.00688.0060004080400
2013-02-27680.00687.00674.00679.001860012596600
2013-02-26670.00699.00670.00699.003800025875300
2013-02-25710.00720.00673.00694.002560017640200
2013-02-22706.00724.00684.00704.004380030846200
2013-02-21697.00735.00697.00721.003840027609600
2013-02-20683.00697.00672.00697.004240028927100
2013-02-19655.00700.00645.00686.007590051081000
2013-02-18611.00647.00605.00645.006240039275700
2013-02-15610.00624.00595.00604.001760010661700
2013-02-14611.00611.00597.00610.00116007021500
2013-02-13621.00622.00599.00601.002610015948600
2013-02-12613.00631.00610.00621.003680022901900
2013-02-08616.00620.00603.00611.00102006246000
2013-02-07623.00630.00619.00619.00131008162800
2013-02-06616.00621.00608.00619.00151009287500
2013-02-05617.00622.00604.00611.00130007973800
2013-02-04630.00630.00600.00617.002880017661900
2013-02-01638.00638.00597.00612.001850011348200
2013-01-31630.00637.00611.00625.007950050035100
2013-01-30595.00616.00580.00616.003200019147600
2013-01-29598.00598.00575.00595.005750033922400
2013-01-28550.00600.00550.00600.004790027178600
2013-01-25549.00562.00540.00550.00174009512700
2013-01-24535.00545.00533.00537.0098005280000
2013-01-23554.00555.00535.00535.0068003690900
2013-01-22570.00570.00545.00555.00140007770100
2013-01-21566.00570.00565.00570.00104005903300
2013-01-18552.00565.00540.00565.0046002547700
2013-01-17569.00570.00538.00548.0080004432900
2013-01-16570.00570.00545.00570.001840010372700
2013-01-15580.00580.00567.00573.0077004450300
2013-01-11580.00588.00567.00570.00117006718400
2013-01-10580.00597.00579.00581.00160009395800
2013-01-09574.00580.00568.00580.0064003669700
2013-01-08578.00578.00561.00577.00137007822900
2013-01-07547.00600.00539.00580.006340035976600
2013-01-04522.00539.00522.00529.004540024051800
2012-12-28535.00541.00525.00527.003380018012100
2012-12-27525.00545.00517.00529.006520034444700
2012-12-26505.00521.00505.00514.003120016020200
2012-12-25488.00498.00478.00497.00138006773800
2012-12-21496.00508.00488.00488.00119005930100
2012-12-20500.00515.00493.00493.002320011668000
2012-12-19495.00515.00482.00510.003050015312700
2012-12-18465.00490.00465.00490.002870013545300
2012-12-17485.00485.00463.00465.002430011630600
2012-12-14478.00480.00474.00480.0061002915500
2012-12-13474.00476.00467.00475.00142006723300
2012-12-12457.00473.00457.00469.004350020188500
2012-12-11453.00460.00446.00457.00106004832800
2012-12-10448.00457.00444.00445.0069003089600
2012-12-07452.00459.00452.00459.0028001274100
2012-12-06457.00462.00453.00453.0071003257700
2012-12-05451.00463.00450.00453.0057002592100
2012-12-04451.00452.00448.00451.0039001757600
2012-12-03458.00458.00440.00445.00105004701600
2012-11-30437.00465.00433.00465.004340019206200
2012-11-29449.00453.00441.00453.0090004018100
2012-11-28468.00470.00451.00456.00179008274100
2012-11-27458.00475.00458.00469.0058002721200
2012-11-26480.00490.00465.00465.00183008751000
2012-11-22475.00475.00460.00470.00106005006500
2012-11-21472.00478.00453.00475.00197009229100
2012-11-20489.00489.00460.00475.005870028124100
2012-11-19453.00473.00453.00473.004220019545900
2012-11-16422.00453.00422.00449.005120022447700
2012-11-15413.00430.00413.00424.003140013231100
2012-11-14393.00401.00393.00399.0059002347800
2012-11-13405.00410.00389.00399.002760011033100
2012-11-12390.00414.00390.00410.003660014825300
2012-11-09385.00405.00385.00401.005260020923100
2012-11-08384.00388.00383.00384.00169006498300
2012-11-07385.00393.00384.00385.002720010526300
2012-11-06385.00390.00382.00389.00124004782000
2012-11-05397.00399.00380.00392.006080023639300
2012-11-02401.00409.00397.00402.004670018740700
2012-11-01432.00439.00400.00409.009240038300200
2012-10-31431.00448.00431.00439.0018590081132300
2012-10-30535.00540.00505.00524.004580023997000
2012-10-29540.00570.00530.00548.007800042920400
2012-10-26526.00526.00504.00512.004990025901800
2012-10-25496.00539.00490.00534.006130031756600
2012-10-24448.00519.00448.00502.0012190060141300
2012-10-23441.00447.00432.00439.00100004412400
2012-10-22418.00435.00408.00433.00158006704800
2012-10-19440.00441.00420.00431.00145006338200
2012-10-18425.00444.00422.00433.00132005690700
2012-10-17405.00419.00405.00411.0080003312300
2012-10-16402.00413.00397.00413.00167006721300
2012-10-15414.00414.00398.00410.00129005261200
2012-10-12416.00420.00403.00411.002710011172100
2012-10-11365.00420.00364.00420.005340021345200
2012-10-10359.00375.00356.00364.00139005041200
2012-10-09368.00368.00350.00359.00169006091700
2012-10-05369.00369.00360.00360.0094003430200
2012-10-04373.00373.00357.00364.002830010292800
2012-10-03388.00388.00368.00375.00217008209600
2012-10-02378.00394.00367.00380.007180027243600
2012-10-01364.00378.00351.00374.009060033057400
2012-09-28322.00358.00322.00340.007590025514600
2012-09-27316.00325.00316.00320.00153004912100
2012-09-26323.00327.00309.00316.00190006043200
2012-09-25322.00322.00299.00307.0010190031353100
2012-09-24327.00331.00319.00323.00237007682000
2012-09-21325.00327.00316.00321.006260020136700
2012-09-20341.00346.00323.00325.0010180033819000
2012-09-19340.00344.00327.00330.007970026887000
2012-09-18357.00357.00339.00340.003950013665600
2012-09-14361.00365.00355.00360.003320011959200
2012-09-13364.00373.00362.00365.00265009721500
2012-09-12378.00380.00374.00380.0098003689300
2012-09-11380.00383.00377.00382.0077002926800
2012-09-10364.00370.00364.00370.0074002718300
2012-09-07364.00367.00363.00364.00240008753300
2012-09-06373.00373.00353.00363.003900014167700
2012-09-05394.00394.00382.00383.00239009268600
2012-09-04393.00396.00391.00394.0051002007500
2012-09-03394.00394.00392.00393.00150005903100
2012-08-31395.00395.00392.00394.00142005607100
2012-08-30405.00405.00396.00398.00143005734700
2012-08-29417.00417.00410.00410.0091003746000
2012-08-28419.00420.00415.00417.0052002168900
2012-08-27425.00425.00415.00419.0088003687400
2012-08-24425.00427.00424.00425.0053002253500
2012-08-23423.00429.00423.00425.0032001357100
2012-08-22425.00428.00418.00423.00144006111300
2012-08-21435.00435.00433.00433.0026001129900
2012-08-20438.00438.00432.00432.0098004260400
2012-08-17450.00450.00438.00442.00171007570400
2012-08-16451.00452.00450.00450.0085003826200
2012-08-15457.00457.00450.00453.002100952500
2012-08-14458.00458.00452.00458.0027001233300
2012-08-13453.00460.00452.00457.0028001276800
2012-08-10460.00461.00452.00459.0034001557200
2012-08-09455.00458.00452.00458.0031001413200
2012-08-08452.00452.00446.00450.00162007288800
2012-08-07453.00454.00450.00450.0082003696000
2012-08-06460.00460.00446.00446.00121005469800
2012-08-03452.00453.00446.00446.00217009773300
2012-08-02458.00458.00448.00451.00183008265900
2012-08-01459.00459.00446.00450.002470011157700
2012-07-31451.00467.00451.00458.001700775500
2012-07-30450.00465.00450.00454.00173007832600
2012-07-27450.00450.00440.00450.0023001030100
2012-07-26438.00441.00438.00439.0060002633700
2012-07-25440.00440.00434.00437.003740016323100
2012-07-24440.00440.00430.00434.003760016343000
2012-07-23445.00445.00441.00441.00153006801100
2012-07-20448.00450.00444.00444.0091004071000
2012-07-19452.00455.00445.00445.00176007916100
2012-07-18450.00452.00448.00450.0097004369900
2012-07-17465.00465.00436.00443.00124005603700
2012-07-13452.00460.00452.00460.0055002519100
2012-07-12454.00457.00452.00456.002100957200
2012-07-11451.00453.00450.00453.0028001264600
2012-07-10452.00453.00451.00451.00173007819400
2012-07-09460.00460.00446.00452.00189008526700

   ※ 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