[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 
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
2016-05-20115.00116.00115.00115.00140001616000
2016-05-19115.00116.00115.00116.00210002424000
2016-05-18117.00117.00114.00115.00270003128000
2016-05-17118.00118.00117.00118.0090001059000
2016-05-16120.00120.00117.00117.00200002373000
2016-05-13121.00121.00117.00119.00110001309000
2016-05-12121.00121.00119.00121.00520006242000
2016-05-11123.00123.00122.00123.00200002454000
2016-05-10125.00125.00122.00123.00460005680000
2016-05-09120.00123.00120.00123.00150001818000
2016-05-06120.00122.00119.00120.0090001077000
2016-05-02119.00123.00119.00120.00350004184000
2016-04-28128.00128.00121.00124.00420005253000
2016-04-27128.00128.00127.00128.006000764000
2016-04-26128.00130.00126.00126.00200002555000
2016-04-25132.00132.00129.00129.00420005460000
2016-04-22127.00129.00125.00129.00380004799000
2016-04-21128.00128.00127.00127.00130001658000
2016-04-20127.00127.00125.00126.00250003161000
2016-04-19125.00126.00124.00126.00170002132000
2016-04-18124.00124.00124.00124.00220002728000
2016-04-15129.00130.00127.00127.00580007431000
2016-04-14131.00132.00130.00131.00270003520000
2016-04-13128.00130.00128.00129.00400005155000
2016-04-12125.00127.00123.00127.00440005536000
2016-04-11127.00127.00125.00125.00130001641000
2016-04-08123.00126.00123.00126.008000996000
2016-04-07126.00127.00124.00125.00280003502000
2016-04-06126.00129.00124.00126.00260003265000
2016-04-05130.00130.00126.00128.00340004385000
2016-04-04130.00132.00130.00130.00130001698000
2016-04-01133.00133.00130.00130.00140001840000
2016-03-31135.00135.00133.00134.00180002416000
2016-03-30138.00139.00133.00133.00360004858000
2016-03-29136.00138.00135.00138.00460006264000
2016-03-28140.00142.00140.00142.00340004786000
2016-03-25142.00142.00140.00140.009900013905000
2016-03-24142.00142.00141.00141.00190002695000
2016-03-23142.00146.00140.00142.0019200027504000
2016-03-22141.00142.00139.00140.00560007860000
2016-03-18140.00140.00140.00140.00110001540000
2016-03-17140.00141.00140.00140.00230003229000
2016-03-16140.00140.00140.00140.00220003080000
2016-03-15142.00143.00139.00141.0010100014208000
2016-03-14143.00144.00141.00141.009500013547000
2016-03-11139.00141.00138.00140.00480006719000
2016-03-10143.00143.00139.00140.0010900015292000
2016-03-09144.00144.00139.00140.009700013589000
2016-03-08145.00145.00143.00143.00300004307000
2016-03-07145.00145.00144.00144.00630009132000
2016-03-04147.00147.00145.00145.00300004370000
2016-03-03145.00147.00144.00145.00250003640000
2016-03-02145.00146.00143.00145.00490007082000
2016-03-01141.00145.00141.00145.00160002288000
2016-02-29140.00143.00140.00141.00110001552000
2016-02-26145.00145.00141.00141.00140001978000
2016-02-25140.00141.00140.00141.00120001682000
2016-02-24139.00141.00138.00138.00130001811000
2016-02-23141.00141.00139.00139.00150002087000
2016-02-22137.00141.00136.00141.00300004132000
2016-02-19140.00141.00138.00138.00190002649000
2016-02-18138.00141.00138.00141.00130001820000
2016-02-17141.00141.00136.00138.00270003722000
2016-02-16139.00141.00138.00140.00210002938000
2016-02-15140.00140.00136.00139.00360004977000
2016-02-12133.00136.00126.00136.0011500014994000
2016-02-10152.00152.00137.00137.0015300021587000
2016-02-09150.00150.00145.00145.00370005418000
2016-02-08154.00154.00150.00152.00210003218000
2016-02-05153.00153.00149.00149.00430006462000
2016-02-04152.00154.00152.00154.00180002765000
2016-02-03155.00158.00152.00153.00340005212000
2016-02-02158.00160.00156.00157.006500010295000
2016-02-01155.00160.00153.00160.007100011053000
2016-01-29148.00155.00147.00152.00420006334000
2016-01-28149.00151.00149.00150.00130001949000
2016-01-27151.00152.00149.00151.00220003314000
2016-01-26151.00151.00149.00149.00160002406000
2016-01-25153.00153.00149.00150.00250003777000
2016-01-22142.00145.00140.00145.00610008674000
2016-01-21144.00145.00139.00139.00670009575000
2016-01-20150.00151.00145.00145.00470006962000
2016-01-19149.00151.00149.00150.00220003292000
2016-01-18151.00151.00142.00151.007600011253000
2016-01-15158.00159.00155.00156.00300004694000
2016-01-14156.00157.00155.00157.008000012460000
2016-01-13158.00161.00158.00159.00440007019000
2016-01-12161.00161.00158.00158.007000011208000
2016-01-08162.00164.00161.00163.00520008396000
2016-01-07164.00166.00164.00164.00120001973000
2016-01-06165.00165.00165.00165.003000495000
2016-01-05165.00166.00165.00166.0070001160000
2016-01-04167.00169.00164.00164.00370006136000
2015-12-30168.00169.00167.00167.00280004699000
2015-12-29167.00168.00167.00168.00190003187000
2015-12-28166.00166.00166.00166.00100001660000
2015-12-25162.00165.00161.00165.0010100016328000
2015-12-24163.00164.00161.00162.008400013667000
2015-12-22169.00170.00161.00164.009700016037000
2015-12-21170.00170.00167.00169.00530008950000
2015-12-18172.00173.00170.00171.00370006345000
2015-12-17171.00175.00170.00172.007000012062000
2015-12-16172.00172.00170.00171.00280004786000
2015-12-15172.00172.00170.00170.00100001716000
2015-12-14170.00172.00169.00172.006300010698000
2015-12-11173.00175.00172.00173.00360006210000
2015-12-10174.00174.00171.00173.00130002248000
2015-12-09173.00174.00173.00173.00190003294000
2015-12-08176.00176.00173.00174.00380006648000
2015-12-07175.00176.00174.00174.00170002975000
2015-12-04176.00176.00174.00174.00220003846000
2015-12-03178.00178.00173.00178.00350006127000
2015-12-02179.00179.00176.00176.00150002664000
2015-12-01176.00177.00174.00176.00270004736000
2015-11-30178.00178.00176.00176.00190003363000
2015-11-27176.00176.00175.00176.00100001757000
2015-11-26175.00176.00175.00176.00110001930000

   ※ 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