[8699 JQスタンダード] 澤田ホールディングス 日足 時系列データ

[8699 JQスタンダード] 澤田ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-201113.001133.001100.001116.001440016057300
2017-11-171118.001129.001118.001124.001510016958200
2017-11-161100.001118.001098.001118.001020011312900
2017-11-151090.001124.001070.001099.001880020575700
2017-11-141098.001103.001088.001096.00980010730800
2017-11-131116.001129.001102.001102.00910010189500
2017-11-101104.001140.001098.001131.001070012020000
2017-11-091150.001150.001099.001134.002290025787200
2017-11-081123.001145.001112.001140.001880021383900
2017-11-071085.001140.001085.001137.005960066625600
2017-11-061087.001088.001077.001088.001630017687800
2017-11-021018.001088.001008.001065.003890040908100
2017-11-011017.001017.001006.001011.001380013954900
2017-10-311011.001018.001011.001013.001840018677600
2017-10-301006.001020.001005.001020.00156200157658200
2017-10-271000.001000.00998.001000.0031003096100
2017-10-26999.001000.00998.00999.0012001198700
2017-10-251002.001003.00998.001000.001100011016400
2017-10-24995.001002.00995.001002.0022002193600
2017-10-231000.001003.001000.001002.0034003403900
2017-10-201004.001004.00994.001000.001020010171300
2017-10-19998.001004.00998.001004.0013001303200
2017-10-181000.001000.00994.001000.0048004791300
2017-10-171004.001005.001000.001005.0076007622200
2017-10-161005.001005.00994.001005.002150021555900
2017-10-131002.001002.00999.001002.00800800300
2017-10-121000.001005.00996.001002.0096009600700
2017-10-111000.001000.00999.00999.0035003499900
2017-10-101003.001004.00998.00998.0083008301300
2017-10-061000.001011.00998.001005.0040004023500
2017-10-051007.001007.001000.001000.0010001003800
2017-10-041001.001002.001000.001001.0011001101000
2017-10-031007.001010.001000.001008.001030010303300
2017-10-021006.001010.00999.001000.0090009021000
2017-09-291003.001007.001003.001007.0039003918700
2017-09-281005.001005.00992.001003.0059005893700
2017-09-271000.001000.001000.001000.00200200000
2017-09-261000.001005.00993.001003.001970019616600
2017-09-251003.001003.001000.001002.0013001302800
2017-09-22999.001000.00991.00992.0035003480000
2017-09-211003.001003.00995.00999.001820018196400
2017-09-201000.001003.00998.001000.0069006901600
2017-09-191007.001007.00996.00999.003030030305400
2017-09-151007.001008.00998.001008.001400014046700
2017-09-141000.001000.00996.00998.0012001198500
2017-09-131003.001003.00995.00998.0037003695800
2017-09-121004.001005.00997.001005.0044004414200
2017-09-111003.001003.00990.00996.0079007870000
2017-09-081000.001005.00999.001005.0061006109500
2017-09-071005.001005.00999.001000.0041004104100
2017-09-06993.00993.00993.00993.00700695100
2017-09-051005.001005.00993.00994.0014001395600
2017-09-041004.001004.001000.001000.0027002704500
2017-09-011000.001006.00999.001006.0035003507300
2017-08-311000.001000.00999.00999.00900899900
2017-08-30998.001000.00994.001000.0021002096500
2017-08-29996.00996.00990.00990.00700695100
2017-08-28998.001001.00995.001000.0034003394000
2017-08-251003.001003.00990.00998.0022002190600
2017-08-24993.001000.00993.001000.0016001593600
2017-08-23995.00996.00971.00990.0091008946200
2017-08-22991.00994.00991.00994.00600595500
2017-08-21992.00993.00986.00993.0038003766400
2017-08-18984.00992.00984.00992.0015001486800
2017-08-171004.001004.00989.00994.0012001198200
2017-08-161003.001003.00996.00998.0016001597800
2017-08-151000.001005.00983.001000.0098009791400
2017-08-14990.00995.00982.00995.0057005643500
2017-08-10988.00992.00988.00992.00900890900
2017-08-09999.00999.00988.00994.0081008054000
2017-08-081000.001000.00999.00999.00500499800
2017-08-071002.001003.001000.001002.0025002502000
2017-08-04999.001000.00995.00999.001470014679300
2017-08-03999.00999.00994.00999.0069006870600
2017-08-02993.00999.00992.00993.0051005065700
2017-08-011003.001003.00992.001002.0026002593100
2017-07-31999.001001.00990.001001.0024002383800
2017-07-281001.001001.00999.00999.001130011302900
2017-07-271000.001010.00999.001010.0041004110500
2017-07-261003.001012.00995.00995.0031003114300
2017-07-251009.001009.001008.001008.00900908000
2017-07-241000.001000.00982.001000.0037003684500
2017-07-21986.001006.00986.001005.0096009550600
2017-07-20989.00990.00987.00989.0039003855300
2017-07-19984.00990.00980.00989.0033003254700
2017-07-18990.00997.00988.00997.0055005449500
2017-07-14985.00985.00981.00981.0042004128800
2017-07-13985.00985.00983.00983.00300295100
2017-07-12974.00984.00974.00981.00800783100
2017-07-11981.00981.00971.00974.0026002534000
2017-07-10973.00985.00973.00979.0022002153700
2017-07-07971.00983.00966.00970.001480014364600
2017-07-061000.001000.00970.00980.001880018461800
2017-07-05995.001001.00993.001000.0066006572100
2017-07-041000.001008.00995.00999.0082008200000
2017-07-03990.001012.00990.001005.001750017580500
2017-06-30994.00994.00984.00990.0011001088800
2017-06-29976.00994.00976.00994.005180051476200
2017-06-28980.00989.00970.00985.00101009892500
2017-06-27980.00980.00970.00974.0022002143000
2017-06-26980.00984.00976.00980.0028002748100
2017-06-23987.00987.00980.00984.0027002653900
2017-06-22985.00985.00977.00980.0034003341200
2017-06-21971.00979.00963.00979.0032003117800
2017-06-20986.00988.00971.00971.0082008079000
2017-06-19953.00996.00953.00987.002100020498400
2017-06-16944.00952.00938.00952.0056005299100
2017-06-15937.00938.00935.00935.0026002434400
2017-06-14939.00945.00935.00937.0018001692100
2017-06-13934.00938.00930.00930.0081007548700
2017-06-12943.00943.00934.00934.0062005817500
2017-06-09947.00949.00928.00928.001160010808800
2017-06-08947.00956.00947.00947.0025002371600
2017-06-07950.00950.00944.00947.0028002656700
2017-06-06950.00951.00945.00945.0046004354200
2017-06-05958.00958.00950.00952.0025002383700
2017-06-02958.00965.00957.00958.0027002598000
2017-06-01950.00951.00950.00951.0021001995200
2017-05-31940.00949.00940.00949.0031002931600
2017-05-30938.00952.00938.00949.0031002918100
2017-05-29958.00962.00949.00952.001910018237400
2017-05-26968.00969.00955.00958.001070010271600
2017-05-25960.00966.00932.00960.002810026816300
2017-05-24974.00976.00956.00960.001770017065500
2017-05-23955.00961.00955.00959.001470014077300
2017-05-22960.00968.00960.00960.001390013367800
2017-05-19957.00967.00956.00961.001750016819300
2017-05-18987.00987.00969.00972.0090008774100
2017-05-17988.00990.00981.00988.0032003158900
2017-05-16990.00990.00984.00986.0022002174500
2017-05-15999.00999.00988.00989.0037003675900
2017-05-12997.00997.00988.00994.0031003070800
2017-05-11999.001000.00991.00997.0071007069900
2017-05-10996.00998.00990.00995.0040003976000
2017-05-09998.00998.00989.00996.0086008548800
2017-05-08995.001000.00992.00998.001960019501500
2017-05-02991.00997.00987.00994.0029002874700
2017-05-011000.001000.00987.00991.0024002380900
2017-04-28998.001004.00998.001004.0047004698900
2017-04-271005.001005.00994.00998.0043004291600
2017-04-261009.001009.001001.001009.0012001209300
2017-04-251001.001005.001001.001005.0015001503400
2017-04-24999.001016.00984.001010.004000039954900
2017-04-21990.00991.00971.00977.0056005471300
2017-04-20986.00989.00986.00987.0025002467600
2017-04-19948.00987.00948.00978.0030002912200
2017-04-18956.00960.00943.00959.0038003633500
2017-04-17941.00959.00941.00943.0059005574300
2017-04-14959.00960.00955.00960.0019001821100
2017-04-13952.00959.00950.00959.001550014763400
2017-04-12973.00980.00964.00968.0091008850600
2017-04-11986.00993.00973.00980.0029002849500
2017-04-10997.001000.00990.00998.0022002194200
2017-04-07996.00996.00980.00985.0074007288500
2017-04-061007.001007.00980.00982.0075007435000
2017-04-051005.001005.00995.001000.001490014933700
2017-04-041000.001011.00990.001002.001290012892200
2017-04-031010.001019.001001.001007.001210012221600
2017-03-311017.001020.001016.001016.0013001323500
2017-03-301011.001015.001008.001010.0057005772800
2017-03-291020.001026.001011.001016.0062006309300
2017-03-281036.001040.001021.001024.003230033336700
2017-03-271023.001038.001023.001031.0063006465100
2017-03-241040.001043.001030.001031.0052005387500
2017-03-231028.001047.001028.001037.0049005077000
2017-03-221034.001059.001020.001033.001390014354300
2017-03-211064.001064.001056.001059.0045004768800
2017-03-171063.001064.001042.001064.001300013757100
2017-03-161027.001064.001027.001063.003800039815200
2017-03-151033.001037.001022.001028.001100011331000
2017-03-141035.001040.001023.001025.001340013808900
2017-03-131054.001054.001039.001039.002190022862400
2017-03-101048.001051.001043.001044.001140011946600
2017-03-091045.001048.001030.001048.003170033040200
2017-03-081037.001037.001025.001034.002830029261300
2017-03-071030.001034.001013.001030.005490056319200
2017-03-061045.001045.001000.001006.00107800110747100
2017-03-03982.00984.00968.00974.001380013389300
2017-03-021000.001000.00981.00982.004250042186100
2017-03-01990.00990.00966.00982.001160011412600
2017-02-28990.00990.00967.00982.0086008461300
2017-02-271000.001000.00966.00975.002040020155500
2017-02-24965.00985.00964.00981.002030019848900
2017-02-23950.00965.00946.00965.002030019384200
2017-02-22939.00939.00920.00939.001120010443900
2017-02-21927.00927.00917.00927.0012001107900
2017-02-20910.00927.00903.00927.00101009266200
2017-02-17913.00914.00895.00908.002460022253200
2017-02-16936.00936.00911.00919.0050004644400
2017-02-15940.00940.00930.00939.0070006556900
2017-02-14928.00928.00919.00925.0051004711500
2017-02-13927.00927.00905.00922.0075006905800
2017-02-10902.00902.00890.00897.001530013724600
2017-02-09910.00910.00895.00902.001280011542900
2017-02-08912.00912.00904.00912.0075006804100
2017-02-07919.00919.00907.00912.0073006658100
2017-02-06918.00918.00907.00910.0043003914600
2017-02-03923.00923.00906.00911.0071006476100
2017-02-02924.00924.00912.00919.001240011370600
2017-02-01929.00929.00918.00925.0088008127500
2017-01-31929.00931.00915.00923.001580014594400
2017-01-30923.00930.00920.00922.0083007660000
2017-01-27937.00949.00890.00920.004520041473600
2017-01-26933.00945.00921.00940.001150010763900
2017-01-25930.00940.00930.00933.0096008953900
2017-01-24939.00939.00930.00930.0048004485600
2017-01-23945.00945.00934.00936.0036003377400
2017-01-20941.00966.00940.00943.0095008987400
2017-01-19949.00957.00936.00940.0042003976500
2017-01-18940.00947.00923.00934.001200011227500
2017-01-17960.00976.00945.00952.001550014862100
2017-01-16978.00979.00965.00972.0088008584000
2017-01-13970.00971.00963.00971.0076007353400
2017-01-12984.00984.00968.00974.001840017981800
2017-01-11980.00984.00971.00972.0094009186700
2017-01-10992.00992.00978.00980.0091008960400
2017-01-06990.00991.00964.00988.008340082442300
2017-01-05982.00982.00967.00979.001640016016700
2017-01-04957.00970.00947.00970.001980019017800
2016-12-30956.00956.00941.00942.0053005012800
2016-12-29958.00958.00944.00956.001600015209900
2016-12-28941.00954.00934.00952.001890017842900
2016-12-27942.00949.00934.00941.0087008215400
2016-12-26944.00950.00935.00950.002860026987700
2016-12-22933.00933.00921.00929.001480013745800
2016-12-21947.00950.00919.00934.003260030513200
2016-12-20943.00949.00940.00947.002030019175400
2016-12-19983.00983.00948.00948.005810055813900
2016-12-16993.001000.00989.00995.002530025118100
2016-12-151010.001010.00983.00997.002380023772900
2016-12-14984.001011.00984.001008.003830038177600
2016-12-13979.00995.00974.00995.004010039535400
2016-12-12975.00995.00975.00994.004070040178300
2016-12-09956.00988.00956.00967.00103300100823600
2016-12-08939.00953.00931.00950.006610062027600
2016-12-07922.00938.00922.00927.004090037935900
2016-12-06935.00938.00924.00927.003200029762800
2016-12-05914.00937.00913.00924.005970055114800
2016-12-02881.00944.00881.00925.00134500124381200
2016-12-01868.00919.00860.00895.00200700176099600
2016-11-30871.00887.00861.00861.0011100097396200
2016-11-29877.00882.00871.00871.005450047644600
2016-11-28881.00884.00873.00875.003730032712100
2016-11-25902.00902.00880.00885.003150027993600
2016-11-24899.00906.00889.00891.006080054517500
2016-11-22895.00895.00880.00891.002050018194700
2016-11-21900.00900.00876.00883.005960052851600
2016-11-18893.00899.00866.00876.005110044880500
2016-11-17905.00911.00878.00878.004420039251300
2016-11-16919.00924.00892.00900.004510040795700

   ※ 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