[8700 JQスタンダード] 丸八証券 日足 時系列データ

[8700 JQスタンダード] 丸八証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12230.00232.00225.00228.0010800024621000
2013-07-11220.00230.00218.00227.0011100024778000
2013-07-10231.00235.00222.00226.0015800035930000
2013-07-09236.00238.00227.00233.0018200042359000
2013-07-08235.00244.00223.00228.00507000119429000
2013-07-05218.00228.00217.00226.0033000073640000
2013-07-04214.00218.00208.00215.0019700042139000
2013-07-03207.00215.00201.00214.0031900066314000
2013-07-02200.00205.00196.00203.0031400063034000
2013-07-01179.00197.00176.00190.0029200054233000
2013-06-28171.00187.00163.00174.0044300078445000
2013-06-27172.00172.00151.00167.0025500041319000
2013-06-26186.00189.00166.00166.0018900033669000
2013-06-25198.00198.00181.00185.008800016632000
2013-06-24195.00200.00194.00195.009600018872000
2013-06-21197.00198.00188.00193.0021600041770000
2013-06-20206.00209.00203.00205.007600015648000
2013-06-19219.00223.00212.00213.007900017111000
2013-06-18217.00217.00212.00212.005600012066000
2013-06-17215.00219.00212.00219.00200004303000
2013-06-14223.00223.00210.00213.00370007883000
2013-06-13210.00214.00208.00208.005400011384000
2013-06-12206.00216.00200.00216.007400015225000
2013-06-11219.00225.00216.00217.008100017880000
2013-06-10225.00225.00212.00220.0012400027112000
2013-06-07196.00200.00175.00190.0024600046420000
2013-06-06227.00236.00205.00205.0015400033377000
2013-06-05250.00250.00232.00233.0010000024056000
2013-06-04211.00255.00207.00250.0021100047803000
2013-06-03230.00230.00217.00217.008200018259000
2013-05-31243.00245.00231.00236.00370008782000
2013-05-30246.00249.00239.00240.006300015368000
2013-05-29248.00256.00246.00249.006000015031000
2013-05-28237.00253.00237.00244.009500023081000
2013-05-27246.00256.00244.00244.0015600038678000
2013-05-24267.00274.00247.00265.0022600059313000
2013-05-23283.00283.00254.00262.0026200070694000
2013-05-22293.00297.00283.00286.0014000040460000
2013-05-21297.00297.00290.00294.006000017593000
2013-05-20302.00302.00294.00299.0016800049988000
2013-05-17282.00301.00280.00297.0017400051002000
2013-05-16280.00295.00261.00282.00377000104987000
2013-05-15320.00320.00291.00292.00346000105933000
2013-05-14329.00329.00304.00311.00325000103238000
2013-05-13286.00323.00284.00322.00902000277612000
2013-05-10290.00290.00283.00285.0017900051448000
2013-05-09292.00292.00282.00282.0014400041504000
2013-05-08293.00296.00288.00292.0017100049920000
2013-05-07297.00298.00291.00293.0015100044595000
2013-05-02293.00293.00281.00290.0014900042431000
2013-05-01295.00295.00289.00289.0019200056161000
2013-04-30277.00293.00273.00289.00368000104456000
2013-04-26304.00304.00290.00293.00372000110706000
2013-04-25301.00303.00297.00301.0019700059042000
2013-04-24310.00311.00300.00301.0028800087666000
2013-04-23309.00312.00304.00307.0027400084210000
2013-04-22309.00311.00303.00307.00355000109303000
2013-04-19304.00312.00300.00303.00398000121297000
2013-04-18301.00315.00295.00301.00492000149941000
2013-04-17312.00312.00295.00301.0032100097593000
2013-04-16283.00307.00280.00303.0023800070680000
2013-04-15296.00299.00294.00294.0011400033751000
2013-04-12305.00305.00296.00301.0024300072746000
2013-04-11320.00320.00304.00308.00322000100252000
2013-04-10311.00320.00309.00313.0025200079178000
2013-04-09326.00327.00308.00310.00413000131380000
2013-04-08320.00325.00309.00321.00542000171379000
2013-04-05327.00333.00303.00308.00711000228631000
2013-04-04272.00308.00272.00308.0032100093014000
2013-04-03286.00303.00286.00294.0017200050745000
2013-04-02230.00300.00230.00285.00554000147818000
2013-04-01300.00305.00261.00268.00415000118158000
2013-03-29316.00318.00291.00306.00434000131506000
2013-03-28324.00336.00317.00321.00386000124880000
2013-03-27303.00350.00303.00327.00600000196534000
2013-03-26310.00313.00294.00303.00486000147876000
2013-03-25302.00323.00302.00320.00904000284359000
2013-03-22271.00298.00268.00296.00861000245930000
2013-03-21250.00285.00250.00277.00980000260244000
2013-03-19243.00244.00237.00243.0040900098297000
2013-03-18228.00240.00222.00233.00805000186640000
2013-03-15224.00229.00218.00227.00631000141930000
2013-03-14212.00221.00209.00219.0021100045413000
2013-03-13214.00215.00207.00210.0015300032363000
2013-03-12230.00230.00215.00215.0043000096669000
2013-03-11206.00226.00205.00226.00570000122438000
2013-03-08205.00206.00200.00203.0022100044898000
2013-03-07207.00207.00201.00203.0017000034712000
2013-03-06212.00212.00206.00208.0011900024708000
2013-03-05216.00216.00206.00206.0014900031537000
2013-03-04211.00216.00209.00211.0029000061759000
2013-03-01204.00208.00204.00206.0011300023291000
2013-02-28204.00209.00203.00206.0018900038783000
2013-02-27209.00210.00199.00201.0016900034294000
2013-02-26196.00214.00196.00205.0021900044876000
2013-02-25215.00221.00210.00210.0031400067412000
2013-02-22200.00206.00195.00206.0029700059781000
2013-02-21205.00207.00201.00206.0017000034700000
2013-02-20216.00219.00208.00209.0029900064089000
2013-02-19206.00217.00206.00212.0039900084342000
2013-02-18197.00215.00197.00213.00664000136603000
2013-02-15194.00201.00178.00191.0051700096506000
2013-02-14208.00212.00186.00200.00555000110542000
2013-02-13223.00227.00201.00210.00769000165677000
2013-02-12210.00232.00207.00224.001230000270430000
2013-02-08190.00204.00185.00193.00864000168333000
2013-02-07170.00190.00167.00186.00627000111262000
2013-02-06167.00174.00165.00173.0056400095656000
2013-02-05161.00169.00158.00161.0038800063525000
2013-02-04170.00171.00164.00166.0028400047380000
2013-02-01170.00176.00163.00166.0055600093891000
2013-01-31155.00166.00152.00166.00680000107720000
2013-01-30146.00156.00145.00153.0047000071007000
2013-01-29141.00149.00140.00146.0034400049890000
2013-01-28141.00142.00139.00141.0018600026151000
2013-01-25143.00144.00139.00140.0013100018499000
2013-01-24132.00140.00132.00140.0010500014285000
2013-01-23136.00140.00135.00135.0017100023347000
2013-01-22146.00146.00135.00141.0028400040199000
2013-01-21145.00148.00139.00144.0024800035506000
2013-01-18133.00144.00130.00142.0030700041655000
2013-01-17133.00133.00119.00127.0032200040353000
2013-01-16138.00138.00128.00130.0028400037432000
2013-01-15142.00147.00138.00139.0022200031383000
2013-01-11141.00145.00133.00138.0029700041336000
2013-01-10145.00148.00136.00137.0029700042551000
2013-01-09133.00147.00131.00141.0044000061287000
2013-01-08145.00146.00132.00137.0047600065837000
2013-01-07158.00160.00141.00148.00870000132432000
2013-01-04127.00161.00122.00153.001761000255233000
2012-12-28114.00115.00107.00114.0027600030932000
2012-12-27105.00117.00103.00111.0071500077387000
2012-12-2695.00102.0094.00101.0049100048344000
2012-12-2595.0095.0092.0093.0028900026977000
2012-12-2196.0098.0092.0093.0025300023948000
2012-12-2096.0098.0094.0095.0030700029458000
2012-12-1994.0097.0094.0096.0038100036214000
2012-12-1884.0091.0084.0090.0043900038746000
2012-12-1784.0085.0082.0083.0022400018669000
2012-12-1482.0082.0081.0082.0014100011489000
2012-12-1380.0084.0079.0083.0043600035819000
2012-12-1278.0079.0078.0079.00480003784000
2012-12-1180.0080.0078.0078.00680005348000
2012-12-1080.0080.0078.0080.00880007000000
2012-12-0779.0079.0077.0078.001020007975000
2012-12-0678.0078.0078.0078.00520004056000
2012-12-0575.0077.0075.0077.00220001678000
2012-12-0476.0076.0075.0075.00330002502000
2012-12-0377.0078.0076.0076.00270002078000
2012-11-3079.0079.0077.0078.00500003888000
2012-11-2978.0079.0078.0079.00710005578000
2012-11-2878.0078.0076.0077.00630004882000
2012-11-2778.0080.0077.0080.00850006602000
2012-11-2679.0081.0078.0079.0019400015382000
2012-11-2276.0078.0074.0077.0015600011840000
2012-11-2175.0076.0074.0075.001030007703000
2012-11-2075.0076.0074.0076.0022700017040000
2012-11-1971.0074.0071.0074.0032000023221000
2012-11-1669.0070.0068.0069.001360009405000
2012-11-1565.0067.0065.0067.00350002297000
2012-11-1465.0066.0064.0066.00530003442000
2012-11-1366.0066.0066.0066.009000594000
2012-11-1268.0068.0066.0066.00240001599000
2012-11-0966.0067.0066.0067.00630004163000
2012-11-0868.0068.0066.0066.00670004450000
2012-11-0769.0069.0068.0068.002000137000
2012-11-0669.0069.0069.0069.0014000966000
2012-11-0569.0069.0067.0068.00370002523000
2012-11-0270.0070.0068.0069.00540003729000
2012-11-0167.0069.0067.0069.00230001571000
2012-10-3168.0068.0066.0068.00200001342000
2012-10-3068.0069.0066.0068.00510003446000
2012-10-2968.0068.0067.0068.00330002229000
2012-10-2667.0068.0067.0067.008000538000
2012-10-2568.0068.0067.0067.00350002373000
2012-10-2467.0068.0067.0068.00260001749000
2012-10-2368.0068.0068.0068.003000204000
2012-10-2267.0068.0066.0068.00180001210000
2012-10-1969.0070.0069.0069.00210001450000
2012-10-1866.0070.0066.0069.001060007219000
2012-10-1767.0067.0067.0067.007000469000
2012-10-1666.0067.0065.0067.00230001519000
2012-10-1566.0066.0066.0066.005000330000
2012-10-1265.0066.0065.0066.008000527000
2012-10-1165.0066.0065.0066.006000394000
2012-10-1067.0067.0065.0066.00310002041000
2012-10-0967.0068.0067.0068.007000470000
2012-10-0567.0068.0067.0067.00260001752000
2012-10-0466.0066.0065.0066.00170001109000
2012-10-0365.0065.0065.0065.004000260000
2012-10-0265.0066.0065.0065.0012000781000
2012-10-0165.0066.0065.0065.009000586000
2012-09-2866.0066.0065.0065.00160001041000
2012-09-2764.0065.0064.0065.00280001805000
2012-09-2666.0066.0065.0065.00300001959000
2012-09-2567.0068.0066.0066.00330002210000
2012-09-2467.0067.0067.0067.0010000670000
2012-09-2167.0067.0067.0067.0014000938000
2012-09-2070.0070.0067.0068.00810005563000
2012-09-1968.0071.0068.0071.00440003059000
2012-09-1870.0071.0068.0068.00530003692000
2012-09-1469.0070.0069.0070.00800005544000
2012-09-1367.0068.0067.0068.0014000947000
2012-09-1267.0068.0067.0068.008000539000
2012-09-1166.0066.0066.0066.005000330000
2012-09-1066.0067.0066.0066.00210001390000
2012-09-0766.0067.0066.0067.00320002113000
2012-09-0664.0065.0064.0065.0011000714000
2012-09-0566.0067.0065.0065.00210001372000
2012-09-0467.0067.0066.0066.0012000796000
2012-09-0367.0067.0065.0067.00680004470000
2012-08-3168.0068.0066.0067.0013000874000
2012-08-3067.0069.0067.0068.00430002919000
2012-08-2967.0068.0066.0067.00420002798000
2012-08-2869.0069.0069.0069.0014000966000
2012-08-2768.0069.0068.0068.009000613000
2012-08-2467.0068.0067.0068.0014000945000
2012-08-2369.0070.0069.0069.0012000830000
2012-08-2270.0070.0070.0070.0012000840000
2012-08-2171.0071.0071.0071.004000284000
2012-08-2072.0072.0070.0071.00310002195000
2012-08-1770.0072.0069.0072.00690004867000
2012-08-1668.0070.0068.0070.0013000892000
2012-08-1568.0068.0067.0068.00150001008000
2012-08-1468.0069.0068.0068.008000546000
2012-08-1368.0069.0068.0069.00200001362000
2012-08-1070.0070.0069.0069.009000626000
2012-08-0969.0069.0069.0069.0012000828000
2012-08-0869.0069.0068.0069.00210001444000
2012-08-0768.0068.0068.0068.00100068000
2012-08-0668.0069.0067.0069.009000612000
2012-08-0367.0067.0067.0067.0010000670000
2012-08-0267.0069.0067.0068.0014000949000
2012-08-0168.0069.0067.0068.00190001293000
2012-07-3168.0069.0067.0069.00330002252000
2012-07-3071.0071.0068.0068.00390002693000
2012-07-2768.0070.0067.0069.00410002796000
2012-07-2667.0068.0067.0067.00160001077000
2012-07-2567.0067.0065.0065.00190001257000
2012-07-2466.0067.0065.0066.00330002171000
2012-07-2369.0069.0067.0067.00620004213000
2012-07-2072.0072.0069.0070.00870006105000
2012-07-1973.0077.0071.0072.0055800041129000
2012-07-1869.0070.0067.0068.00350002392000
2012-07-1769.0070.0069.0070.00170001175000
2012-07-1368.0069.0067.0069.00370002517000
2012-07-1269.0069.0068.0069.00300002045000
2012-07-1171.0071.0065.0068.001340009167000
2012-07-1072.0074.0072.0072.00530003839000
2012-07-0970.0071.0070.0071.00290002050000

   ※ 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