[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 
2017-09-22132.00132.00130.00132.00280003668000
2017-09-21135.00137.00134.00134.0010400014127000
2017-09-20128.00133.00128.00132.00680008868000
2017-09-19123.00129.00123.00128.00650008217000
2017-09-15118.00121.00118.00121.00170002035000
2017-09-14121.00123.00119.00120.00200002404000
2017-09-13122.00123.00121.00123.007000853000
2017-09-12121.00123.00121.00122.00160001945000
2017-09-11119.00121.00119.00120.00250002992000
2017-09-08118.00120.00118.00119.00200002367000
2017-09-07121.00121.00119.00119.00160001921000
2017-09-06119.00121.00119.00121.00100001192000
2017-09-05123.00123.00121.00121.00110001344000
2017-09-04124.00124.00123.00124.0090001113000
2017-09-01123.00125.00123.00124.00340004201000
2017-08-31124.00126.00124.00125.00270003370000
2017-08-30126.00127.00125.00125.00310003892000
2017-08-29126.00126.00126.00126.003000378000
2017-08-28127.00127.00125.00126.006000756000
2017-08-25125.00128.00125.00127.00320004032000
2017-08-24127.00127.00126.00126.0080001010000
2017-08-23127.00127.00127.00127.005000635000
2017-08-2200
2017-08-21128.00128.00128.00128.001000128000
2017-08-18127.00130.00127.00127.00160002041000
2017-08-17130.00131.00130.00131.003000391000
2017-08-16127.00130.00127.00130.00120001545000
2017-08-15127.00129.00127.00129.006000772000
2017-08-14129.00129.00126.00128.00140001785000
2017-08-10131.00131.00126.00127.00520006643000
2017-08-09130.00130.00128.00129.00110001420000
2017-08-08132.00132.00130.00130.00110001441000
2017-08-07132.00132.00132.00132.001000132000
2017-08-04129.00131.00128.00130.00460005935000
2017-08-03131.00133.00130.00131.00410005364000
2017-08-02132.00133.00132.00133.00130001717000
2017-08-01131.00134.00130.00131.00520006842000
2017-07-31132.00134.00132.00134.00130001720000
2017-07-28134.00134.00132.00132.00300003994000
2017-07-27138.00138.00134.00134.007400010007000
2017-07-26137.00144.00137.00138.0030600042946000
2017-07-25134.00135.00134.00135.00290003899000
2017-07-24135.00135.00132.00134.00270003601000
2017-07-21131.00134.00131.00134.007000931000
2017-07-20133.00133.00132.00132.00120001589000
2017-07-19134.00134.00131.00131.003000399000
2017-07-18133.00133.00131.00133.007000923000
2017-07-14135.00135.00134.00134.007000944000
2017-07-13134.00134.00134.00134.002000268000
2017-07-12135.00135.00131.00133.00270003632000
2017-07-11135.00136.00135.00135.007000948000
2017-07-10135.00135.00133.00134.00100001339000
2017-07-07133.00134.00133.00134.00180002400000
2017-07-06132.00133.00132.00133.00130001719000
2017-07-05132.00132.00131.00132.0080001055000
2017-07-04133.00133.00131.00131.00220002897000
2017-07-03131.00132.00131.00132.0090001183000
2017-06-30132.00132.00131.00131.00110001445000
2017-06-29131.00133.00131.00132.00180002378000
2017-06-28133.00133.00131.00131.00100001320000
2017-06-27131.00132.00131.00131.004000525000
2017-06-26133.00133.00130.00131.00400005258000
2017-06-23132.00133.00131.00133.00650008581000
2017-06-22131.00131.00128.00130.00350004539000
2017-06-21130.00131.00130.00131.00180002343000
2017-06-20133.00133.00130.00130.00260003419000
2017-06-19131.00132.00128.00132.00170002206000
2017-06-16132.00132.00128.00131.00230002999000
2017-06-15130.00131.00129.00131.00160002074000
2017-06-14131.00132.00130.00130.00190002488000
2017-06-13133.00133.00131.00131.00220002898000
2017-06-12133.00133.00132.00132.00330004379000
2017-06-09130.00131.00130.00131.008600011196000
2017-06-08131.00132.00130.00130.00490006411000
2017-06-07132.00132.00130.00132.00430005652000
2017-06-06138.00157.00131.00134.0046400065167000
2017-06-05134.00134.00132.00133.00220002932000
2017-06-02128.00135.00127.00134.007800010295000
2017-06-01128.00128.00125.00127.00330004196000
2017-05-31126.00127.00125.00127.006000757000
2017-05-30127.00127.00126.00126.002000253000
2017-05-29128.00128.00125.00127.005000634000
2017-05-26129.00129.00129.00129.001000129000
2017-05-25130.00130.00125.00128.00240003076000
2017-05-24128.00129.00128.00128.00130001670000
2017-05-23126.00127.00126.00127.002000253000
2017-05-22126.00129.00126.00129.002000255000
2017-05-19128.00129.00128.00129.005000641000
2017-05-18128.00129.00125.00128.00190002413000
2017-05-17132.00132.00129.00129.005000651000
2017-05-16132.00132.00130.00131.003000393000
2017-05-15129.00132.00129.00132.006000789000
2017-05-12134.00134.00128.00129.00200002614000
2017-05-11135.00135.00131.00131.00100001323000
2017-05-10136.00136.00131.00131.007000943000
2017-05-09132.00133.00132.00133.004000529000
2017-05-08136.00136.00135.00135.00200002709000
2017-05-02126.00131.00126.00131.0080001033000
2017-05-01124.00127.00124.00127.007000876000
2017-04-28126.00129.00126.00129.003000383000
2017-04-27127.00128.00127.00128.0080001023000
2017-04-26130.00131.00125.00126.00260003346000
2017-04-25130.00130.00127.00127.0090001161000
2017-04-24126.00128.00126.00127.00130001642000
2017-04-21125.00128.00124.00126.00350004394000
2017-04-20125.00125.00121.00122.00310003819000
2017-04-19121.00121.00119.00120.00430005163000
2017-04-18125.00126.00122.00122.00240002978000
2017-04-17122.00123.00120.00122.00290003526000
2017-04-14131.00131.00123.00126.00390004925000
2017-04-13118.00137.00118.00133.0041200053256000
2017-04-12118.00118.00114.00114.00160001852000
2017-04-11121.00121.00120.00121.00100001207000
2017-04-10126.00126.00120.00124.00190002346000
2017-04-07122.00125.00119.00122.00350004269000
2017-04-06123.00123.00120.00122.00370004488000
2017-04-05126.00126.00125.00126.0090001132000
2017-04-04135.00135.00124.00129.00350004550000
2017-04-03136.00136.00135.00135.00110001491000
2017-03-31138.00138.00138.00138.002000276000
2017-03-30137.00137.00136.00136.006000820000
2017-03-29140.00140.00136.00136.00150002079000
2017-03-28141.00142.00140.00140.0090001268000
2017-03-27142.00142.00141.00141.006000851000
2017-03-24138.00142.00138.00142.005000701000
2017-03-23139.00140.00138.00138.00160002224000
2017-03-22140.00142.00139.00139.00310004337000
2017-03-21140.00148.00139.00143.00350005053000
2017-03-17140.00142.00139.00142.00240003359000
2017-03-16144.00144.00138.00140.007500010492000
2017-03-15143.00144.00143.00144.003000431000
2017-03-14143.00143.00142.00143.0090001286000
2017-03-13144.00145.00143.00144.00130001871000
2017-03-10145.00146.00142.00144.00570008222000
2017-03-09143.00144.00143.00144.004000573000
2017-03-08142.00143.00142.00143.0080001137000
2017-03-07145.00145.00143.00144.00100001443000
2017-03-06143.00145.00142.00143.00120001718000
2017-03-03148.00148.00145.00145.00180002636000
2017-03-02147.00149.00145.00147.00560008226000
2017-03-01146.00146.00145.00145.003000436000
2017-02-28146.00146.00146.00146.001000146000
2017-02-27148.00148.00144.00147.006000882000
2017-02-24145.00145.00145.00145.003000435000
2017-02-23149.00149.00144.00145.00170002483000
2017-02-22148.00148.00146.00147.00300004423000
2017-02-21144.00150.00143.00148.00520007661000
2017-02-20143.00143.00138.00142.00220003077000
2017-02-17144.00144.00140.00143.00130001851000
2017-02-1600
2017-02-15145.00148.00145.00145.00170002498000
2017-02-14143.00149.00143.00146.00250003651000
2017-02-13144.00145.00141.00143.00120001727000
2017-02-10142.00145.00142.00143.00230003299000
2017-02-09139.00141.00139.00141.007000980000
2017-02-08138.00140.00137.00140.00230003184000
2017-02-07137.00138.00137.00137.00110001508000
2017-02-06140.00140.00138.00139.00120001661000
2017-02-03142.00142.00136.00139.00370005139000
2017-02-02142.00142.00141.00142.00100001415000
2017-02-01140.00142.00140.00142.00220003092000
2017-01-31141.00144.00141.00144.003000426000
2017-01-30142.00144.00142.00144.007000998000
2017-01-27148.00150.00145.00145.00210003104000
2017-01-26144.00147.00144.00147.00350005086000
2017-01-25145.00145.00141.00142.00290004147000
2017-01-24138.00140.00138.00140.00140001951000
2017-01-23140.00141.00137.00140.00200002790000
2017-01-20144.00144.00142.00142.00170002417000
2017-01-19143.00146.00143.00145.00290004190000
2017-01-18142.00143.00137.00143.00260003654000
2017-01-17144.00144.00141.00143.00200002855000
2017-01-16145.00146.00144.00146.00150002169000
2017-01-13145.00148.00144.00148.00100001452000
2017-01-12148.00150.00145.00145.00510007534000
2017-01-11148.00149.00147.00148.00180002652000
2017-01-10151.00151.00147.00148.0070001047000
2017-01-06149.00149.00146.00148.00380005587000
2017-01-05154.00154.00149.00149.00570008610000
2017-01-04148.00154.00147.00152.0011600017332000
2016-12-30140.00145.00140.00144.00590008484000
2016-12-29144.00144.00140.00140.00420005914000
2016-12-28143.00144.00141.00144.00200002840000
2016-12-27142.00148.00142.00143.007800011161000
2016-12-26141.00143.00140.00142.0011800016653000
2016-12-22147.00148.00144.00144.00540007850000
2016-12-21147.00150.00146.00146.008200012096000
2016-12-20142.00148.00142.00146.00650009426000
2016-12-19148.00148.00142.00145.00550007957000
2016-12-16151.00151.00143.00145.0010700015707000
2016-12-15155.00156.00150.00151.008200012546000
2016-12-14163.00163.00154.00154.00610009593000
2016-12-13153.00161.00148.00158.0015000022785000
2016-12-12170.00170.00148.00155.0015800025150000
2016-12-09165.00169.00163.00166.0016100026638000
2016-12-08174.00174.00158.00166.0030100050705000
2016-12-07170.00172.00167.00170.0023600039970000
2016-12-06151.00167.00151.00163.0029000046421000
2016-12-05143.00150.00142.00149.0014800021507000
2016-12-02138.00143.00134.00143.0018200025495000
2016-12-01132.00142.00132.00139.0019600026998000
2016-11-30129.00131.00129.00131.00190002472000
2016-11-29127.00129.00126.00128.00190002421000
2016-11-28129.00136.00125.00127.00520006823000
2016-11-25134.00136.00127.00129.00640008346000
2016-11-24131.00141.00131.00134.009400012695000
2016-11-22138.00139.00128.00129.0010400013748000
2016-11-21128.00135.00127.00135.0020500026881000
2016-11-18121.00126.00119.00125.0014700018076000
2016-11-17116.00118.00113.00118.009900011542000
2016-11-16108.00118.00108.00118.00820009226000
2016-11-15108.00109.00106.00107.00210002267000
2016-11-14102.00108.00102.00108.00430004566000
2016-11-11102.00106.00102.00105.00500005204000
2016-11-10102.00103.00101.00103.00240002448000
2016-11-09104.00104.0092.0097.00600006017000
2016-11-08104.00104.00103.00103.008000830000
2016-11-07105.00105.00104.00104.003000314000
2016-11-04104.00105.00104.00104.00110001145000
2016-11-02105.00105.00105.00105.00130001365000
2016-11-0100
2016-10-31105.00107.00102.00107.00830008732000
2016-10-28102.00104.00102.00104.00570005901000
2016-10-27104.00104.00103.00103.00170001752000
2016-10-26103.00105.00103.00105.00130001356000
2016-10-25101.00104.00101.00103.00530005410000
2016-10-24103.00103.00101.00101.00340003469000
2016-10-21103.00103.00102.00103.00140001437000
2016-10-20102.00104.00102.00104.00340003488000
2016-10-19103.00103.00103.00103.006000618000
2016-10-18104.00104.00102.00102.00180001844000
2016-10-17105.00105.00103.00104.00210002179000
2016-10-14103.00104.00103.00104.009000928000
2016-10-13102.00104.00102.00104.00100001036000
2016-10-12104.00104.00102.00104.007000726000
2016-10-11106.00106.00105.00105.009000952000
2016-10-07104.00105.00104.00104.00110001146000
2016-10-06105.00105.00103.00104.008000832000
2016-10-05103.00105.00102.00104.00380003927000
2016-10-04103.00104.00103.00103.00170001762000
2016-10-03103.00104.00102.00103.00160001647000
2016-09-30102.00105.00102.00105.00310003213000
2016-09-29101.00103.00101.00102.00240002436000
2016-09-28103.00104.00102.00102.00110001125000
2016-09-27105.00105.0099.00103.00190001929000
2016-09-26105.00105.00105.00105.007000735000
2016-09-23103.00103.00103.00103.003000309000
2016-09-21102.00105.00100.00104.00220002259000
2016-09-20102.00103.00100.00102.00310003133000
2016-09-16102.00104.00102.00104.00110001125000

   ※ 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