[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 
2017-05-26129.00129.00129.00129.001000129000
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
2016-09-1500
2016-09-14103.00103.00103.00103.003000309000
2016-09-13104.00104.00103.00104.009000932000
2016-09-12106.00106.00104.00104.00100001054000
2016-09-09105.00107.00105.00105.00190002008000
2016-09-08105.00107.00105.00106.006000634000
2016-09-07105.00106.00104.00106.005000525000
2016-09-06105.00106.00105.00106.007000741000
2016-09-05105.00106.00105.00105.00140001473000
2016-09-02104.00104.00103.00103.003000311000
2016-09-01103.00105.00103.00104.00130001356000
2016-08-31102.00103.00102.00102.004000410000
2016-08-30102.00103.00102.00102.003000307000
2016-08-29101.00102.00101.00102.003000305000
2016-08-26101.00101.00100.00101.00120001211000
2016-08-25102.00102.00101.00101.00110001120000
2016-08-24103.00103.00101.00101.00280002832000
2016-08-23103.00104.00102.00102.00100001027000
2016-08-22102.00103.00102.00102.004000409000
2016-08-19104.00104.00102.00103.007000723000
2016-08-18102.00104.00102.00104.002000206000
2016-08-17105.00105.00105.00105.001000105000
2016-08-1600
2016-08-15102.00105.00102.00105.005000518000
2016-08-12105.00106.00105.00106.008000842000
2016-08-10107.00107.00105.00105.00110001173000
2016-08-09105.00105.00103.00104.006000624000
2016-08-08103.00105.00102.00104.007000727000
2016-08-05104.00104.00103.00103.002000207000
2016-08-04103.00105.00103.00105.002000208000
2016-08-03107.00110.00101.00103.00250002646000
2016-08-02102.00103.00102.00103.003000307000
2016-08-01105.00105.00101.00104.006000621000
2016-07-29104.00108.00100.00105.00280002899000
2016-07-28105.00106.00105.00106.006000631000
2016-07-27109.00109.00108.00108.002000217000
2016-07-26106.00107.00106.00107.005000532000
2016-07-25111.00111.00108.00108.00180001957000
2016-07-22107.00109.00106.00107.00310003322000
2016-07-21110.00114.00109.00112.00340003750000
2016-07-20110.00110.00110.00110.005000550000
2016-07-19112.00112.00109.00111.00180001985000
2016-07-15111.00114.00111.00113.00200002247000
2016-07-14110.00111.00109.00110.00280003080000
2016-07-13111.00112.00110.00110.00330003654000
2016-07-12106.00109.00105.00109.00250002655000
2016-07-11102.00105.00101.00104.00240002468000
2016-07-08100.00100.00100.00100.007000700000
2016-07-07100.00100.00100.00100.007000700000
2016-07-06101.00101.00100.00101.00120001205000
2016-07-05102.00103.00102.00103.004000411000
2016-07-04100.00102.0099.00102.008000801000
2016-07-01102.00102.00101.00102.009000914000
2016-06-30101.00101.00101.00101.009000909000
2016-06-2999.00103.0097.0099.00280002774000
2016-06-2895.0098.0093.0098.00370003528000
2016-06-27102.00103.0098.0099.00190001918000
2016-06-24113.00113.0090.0095.00700007009000
2016-06-23108.00109.00106.00108.00430004629000
2016-06-22110.00110.00110.00110.001000110000
2016-06-21109.00109.00108.00109.00380004141000
2016-06-20110.00111.00109.00111.00860009439000
2016-06-17113.00113.00111.00111.00140001561000
2016-06-16113.00118.00112.00112.00450005102000
2016-06-15114.00117.00113.00114.00130001493000
2016-06-14118.00118.00113.00114.00390004510000
2016-06-13114.00114.00113.00113.00110001251000
2016-06-10120.00120.00117.00117.007000837000
2016-06-09120.00120.00117.00119.004000474000
2016-06-08117.00118.00116.00118.006000700000
2016-06-07120.00120.00117.00117.00150001791000
2016-06-06116.00116.00115.00116.00120001389000
2016-06-03120.00122.00118.00119.00380004562000
2016-06-02115.00115.00115.00115.002000230000
2016-06-01116.00117.00116.00117.005000583000
2016-05-31116.00117.00116.00117.005000582000
2016-05-30115.00117.00115.00116.00140001626000
2016-05-27116.00117.00114.00114.008000924000
2016-05-26116.00116.00116.00116.001000116000
2016-05-25118.00118.00115.00115.00120001402000
2016-05-24114.00118.00114.00117.005000579000
2016-05-23115.00115.00114.00114.00120001379000

   ※ 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