[8701 JQ] SBI証券 日足 時系列データ

[8701 JQ] SBI証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-07-2580200.0083800.0080200.0081300.0011716959958900
2008-07-2479300.0084800.0079300.0084200.008860730583500
2008-07-2374000.0078400.0074000.0077300.00144871105826400
2008-07-2275000.0075000.0075000.0075000.0068151075000
2008-07-1886100.0086700.0084000.0085000.001976168148800
2008-07-1783700.0085800.0083700.0085200.003554301671500
2008-07-1680100.0082500.0080100.0081300.003638296138100
2008-07-1583500.0084500.0079600.0080000.007437606227900
2008-07-1484700.0088200.0084700.0086500.002842247055800
2008-07-1186500.0086600.0084200.0085200.002775236936400
2008-07-1083000.0086400.0082900.0086400.004899416493200
2008-07-0985000.0086600.0084000.0084900.004585393203200
2008-07-0886200.0086200.0083000.0084000.003263275306000
2008-07-0786300.0087100.0083600.0087000.002459210349500
2008-07-0485000.0086300.0084500.0086300.001909163439200
2008-07-0382800.0084800.0082700.0084600.003600302272300
2008-07-0286600.0086700.0083600.0084600.007107602659000
2008-07-0182000.0086900.0082000.0086300.006403545080500
2008-06-3082000.0085000.0081000.0083000.007933655024700
2008-06-2784100.0084800.0082400.0084000.005552463587900
2008-06-2688300.0089500.0086500.0087100.004845428800300
2008-06-2591000.0091300.0086400.0088500.005811514804700
2008-06-2491200.0093300.0091200.0092700.003023278853900
2008-06-2390700.0092400.0090100.0091700.003171289359100
2008-06-2095800.0096200.0092400.0092500.004724442560600
2008-06-1999000.0099400.0095400.0095400.009445914983000
2008-06-1896900.00100000.0096400.00100000.005145507492600
2008-06-1797300.0098500.0096400.0097200.007281708813200
2008-06-1697200.0097900.0095000.0096100.006022580873600
2008-06-1398000.0098900.0095100.0096200.007304704380800
2008-06-12100000.00101000.0098100.0099500.008586854689700
2008-06-11105000.00106000.00101000.00103000.009301956590000
2008-06-10108000.00109000.00105000.00105000.005654603079000
2008-06-09107000.00109000.00106000.00108000.004749508786000
2008-06-06113000.00115000.00109000.00111000.007802871236000
2008-06-05110000.00113000.00109000.00112000.00112221245832000
2008-06-04106000.00111000.00106000.00110000.00123181342700000
2008-06-03107000.00108000.00105000.00107000.008079857335000
2008-06-02109000.00110000.00106000.00109000.0096061043220000
2008-05-30107000.00109000.00106000.00107000.00116141254563000
2008-05-29103000.00106000.00103000.00106000.005584584188000
2008-05-28104000.00105000.00102000.00103000.003688381578000
2008-05-27102000.00104000.00101000.00103000.002676273657000
2008-05-26103000.00104000.00101000.00103000.003370344626000
2008-05-23104000.00106000.00103000.00104000.006294658683000
2008-05-2299000.00105000.0098500.00104000.00110221119261400
2008-05-21101000.00103000.00100000.00102000.006410649011000
2008-05-20108000.00109000.00104000.00105000.005146545452000
2008-05-19109000.00110000.00107000.00109000.004346472467000
2008-05-16109000.00111000.00108000.00108000.00101011104543000
2008-05-15106000.00109000.00106000.00108000.007703827534000
2008-05-14103000.00106000.00102000.00105000.00117021218502000
2008-05-13105000.00107000.00104000.00106000.006912729488000
2008-05-12101000.00106000.00100000.00105000.006795704286000
2008-05-09108000.00109000.00100000.00103000.00102651065246000
2008-05-08107000.00111000.00106000.00110000.009228999741000
2008-05-07107000.00112000.00107000.00109000.00136801492560000
2008-05-02100000.00106000.0099700.00105000.00170891756889900
2008-05-0198100.0098800.0096600.0096900.005997586965200
2008-04-3096900.0098800.0096000.0097100.006281612516800
2008-04-2894000.0099000.0094000.0096600.009346903709600
2008-04-2593300.0093900.0092600.0093500.004165389236100
2008-04-2491900.0093400.0091800.0092300.004790443933600
2008-04-2391900.0093200.0091000.0092100.006199572776600
2008-04-2290900.0092500.0090300.0092300.007666701030500
2008-04-2191000.0092600.0090900.0091900.00119661100265400
2008-04-1890400.0090800.0088300.0090200.006739603071200
2008-04-1786400.0091000.0086400.0090300.00154461391425800
2008-04-1685900.0087900.0085200.0087400.005866509646200
2008-04-1581700.0084000.0081500.0082900.004627383513600
2008-04-1481500.0082800.0081100.0082300.002396196026400
2008-04-1184100.0085000.0082600.0084500.006590552307700
2008-04-1085000.0086700.0083300.0084000.0010162858288600
2008-04-0989900.0091900.0087400.0087400.0010278909292300
2008-04-0891800.0093900.0090200.0090800.005485503015500
2008-04-0790100.0093000.0089600.0092800.006597607044600
2008-04-0490200.0091800.0089000.0090600.005383486233700
2008-04-0388500.0091200.0088200.0091100.009089816216800
2008-04-0285900.0088300.0085800.0088000.008065701803100
2008-04-0184700.0084800.0083100.0083500.004128345456800
2008-03-3185600.0086800.0083800.0086700.004259360200800
2008-03-2885300.0087000.0084100.0086600.003060262857200
2008-03-2783400.0086200.0083300.0085800.003239275334200
2008-03-2683400.0085500.0083100.0085400.003758318303700
2008-03-2587000.0087700.0084900.0086100.009910852187700
2008-03-2481500.0086000.0081400.0085000.008115688777100
2008-03-2177500.0081100.0077000.0081000.004173328903300
2008-03-1977700.0077700.0076300.0076600.004584353095600
2008-03-1874100.0077300.0072700.0073700.004833358103600
2008-03-1775000.0075300.0072300.0074100.004470330645500
2008-03-1479500.0080400.0076800.0078700.004238332580800
2008-03-1379500.0080100.0076500.0078800.005389421158000
2008-03-1282300.0082300.0080300.0080500.004670379512500
2008-03-1173500.0077500.0072900.0076200.0010782816957700
2008-03-1078100.0079600.0075300.0075400.0012507961524000
2008-03-0783400.0083500.0080800.0081000.007579622069700
2008-03-0685800.0086400.0085000.0085000.004462382016900
2008-03-0587000.0087000.0085600.0086100.002256194562200
2008-03-0488000.0088400.0086400.0086900.003372294132100
2008-03-0388600.0089100.0087500.0088000.007776685794700
2008-02-2990900.0093100.0090500.0091600.00123391131287500
2008-02-2888400.0091300.0088300.0091000.009226831574000
2008-02-2788800.0089500.0088400.0088800.0010590943122800
2008-02-2689200.0089800.0087500.0088800.00114671017816700
2008-02-2585400.0088200.0085400.0088100.00152891332136300
2008-02-2285000.0086800.0084700.0086000.008877761749600
2008-02-2186600.0088000.0085200.0086500.009964864986000
2008-02-2087900.0089000.0084800.0086500.0010165883715900
2008-02-1988000.0089500.0087300.0087900.00133421177907000
2008-02-1887000.0090000.0086700.0087600.00292672570394500
2008-02-1585600.0088300.0085100.0088000.009621834259400
2008-02-1485500.0088800.0085100.0087600.0011091962699000
2008-02-1385100.0086700.0083200.0083200.008812745801300
2008-02-1286000.0086300.0083600.0084000.006500552729400
2008-02-0886500.0088500.0086300.0086300.007678670729400
2008-02-0783200.0085700.0083000.0085100.008393706952400
2008-02-0684500.0085400.0083700.0084200.005645477026300
2008-02-0589800.0089800.0087800.0088500.006059536661000
2008-02-0489000.0090300.0088300.0089900.0010088901865500
2008-02-0184900.0088000.0084900.0086100.009498821595000
2008-01-3181000.0085400.0080500.0084800.009676803838200
2008-01-3084400.0085500.0082500.0083400.007166601845600
2008-01-2983300.0085900.0083200.0084800.0010828913506400
2008-01-2883900.0085600.0081400.0082000.009861822519200
2008-01-2582500.0084700.0081600.0084400.00171891427000900
2008-01-2477200.0080000.0076400.0079600.00186161457751700
2008-01-2377400.0077800.0074100.0074500.00187521423527100
2008-01-2273000.0075600.0069800.0072400.00235301705283900
2008-01-2177900.0080200.0077100.0078000.00166151307679000
2008-01-1872000.0081500.0071600.0079900.00749735760934900
2008-01-1780100.0082000.0076100.0076500.00912567130299500
2008-01-1686100.0086100.0086100.0086100.001753150933300
2008-01-1599800.00101000.0094800.0096100.00245662387607200
2008-01-1197400.0099900.0096700.0099800.00167241648092500
2008-01-1099900.00100000.0096200.0096400.009709952952500
2008-01-0994100.00101000.0094000.0099800.00154101514684100
2008-01-0896000.0097600.0094100.0096800.00143941377617100
2008-01-0798200.0099400.0096000.0096100.00132511295421600
2008-01-04101000.00102000.0099200.00100000.00131871320836200
2007-12-28104000.00105000.00102000.00104000.006669687742000
2007-12-27108000.00108000.00105000.00105000.005352569403000
2007-12-26104000.00109000.00103000.00109000.00221682353572000
2007-12-25105000.00106000.00102000.00102000.00130541356514000
2007-12-21102000.00103000.00101000.00103000.009186937092000
2007-12-20103000.00104000.00102000.00103000.0098671015563000
2007-12-19102000.00104000.00101000.00102000.008937919043000
2007-12-18101000.00104000.00101000.00104000.00145921493181000
2007-12-17106000.00106000.00102000.00102000.00103991077295000
2007-12-14110000.00110000.00105000.00106000.00115251235777000
2007-12-13111000.00111000.00108000.00109000.009117997132000
2007-12-12109000.00112000.00108000.00112000.0099971101403000
2007-12-11112000.00113000.00110000.00111000.00117401302431000
2007-12-10111000.00113000.00110000.00112000.0099851109487000
2007-12-07114000.00115000.00111000.00112000.00157501779347000
2007-12-06115000.00116000.00111000.00114000.00177642012699000
2007-12-05111000.00113000.00109000.00113000.00166131844578000
2007-12-04116000.00117000.00111000.00112000.00215512458477000
2007-12-03114000.00118000.00113000.00117000.00396364581853000
2007-11-30111000.00113000.00110000.00112000.00197672198828000
2007-11-29109000.00115000.00108000.00113000.00478255316480000
2007-11-28106000.00108000.00103000.00105000.00263562791143000
2007-11-27101000.00106000.00101000.00106000.00208452152982000
2007-11-26103000.00105000.00102000.00104000.00148161536197000
2007-11-2299000.00103000.0097500.00102000.00193191936458800
2007-11-21101000.00102000.0098800.00100000.00204492053816500
2007-11-2098400.00104000.0097000.00103000.00257942570960900
2007-11-19104000.00105000.00100000.00100000.00203342075526000
2007-11-16103000.00104000.00101000.00104000.00165141694833000
2007-11-15110000.00111000.00105000.00106000.00176181915033000
2007-11-14105000.00109000.00105000.00108000.00248922655055000
2007-11-13102000.00105000.00100000.00102000.00343053507471000
2007-11-1299100.00103000.0098600.00103000.00264832659989900
2007-11-09104000.00108000.00101000.00102000.00324763366922000
2007-11-08103000.00104000.00100000.00104000.00327903333582000
2007-11-07111000.00113000.00104000.00105000.00232702525426000
2007-11-06109000.00113000.00108000.00109000.00270002988519000
2007-11-05116000.00117000.00110000.00111000.00278753151987000
2007-11-02116000.00120000.00116000.00117000.00363334275862000
2007-11-01125000.00126000.00118000.00122000.00755449269617000
2007-10-31112000.00123000.00111000.00122000.00652977684855000
2007-10-30116000.00116000.00111000.00113000.00252122864567000
2007-10-29111000.00116000.00109000.00115000.00426224828532000
2007-10-26105000.00110000.00102000.00108000.00489115196014000
2007-10-25111000.00113000.00104000.00106000.00238442561053000
2007-10-24110000.00115000.00108000.00110000.00370744122110000
2007-10-23119000.00121000.00106000.00109000.0011592413461554000
2007-10-22109000.00117000.00107000.00117000.00858909524769000
2007-10-19102000.00117000.00101000.00114000.00810788838513000
2007-10-1898600.00104000.0098500.00103000.00468604720151800
2007-10-1798000.0099600.0095800.0097900.00431964223421100
2007-10-16101000.00103000.00100000.00101000.00238362410473000
2007-10-15111000.00112000.00104000.00105000.00328813497414000
2007-10-12109000.00114000.00108000.00111000.00326213617419000
2007-10-11110000.00112000.00107000.00111000.00509105614582000
2007-10-10121000.00121000.00111000.00112000.00635657263398000
2007-10-09118000.00122000.00117000.00120000.00647617798103000
2007-10-05118000.00119000.00115000.00117000.00321213754510000
2007-10-04112000.00120000.00112000.00118000.00597276988716000
2007-10-03111000.00117000.00110000.00113000.00439184986567000
2007-10-02114000.00114000.00110000.00111000.00228522565206000
2007-10-01109000.00111000.00108000.00110000.00270942957433000
2007-09-28109000.00111000.00108000.00109000.00758258297355000
2007-09-27103000.00108000.00103000.00107000.00549675815378000
2007-09-2692200.0099900.0092000.0099400.00340943323102500
2007-09-2587000.0092600.0086100.0090500.00197271749409100
2007-09-2190800.0091500.0088300.0089000.00200861802535700
2007-09-2094000.0094100.0092100.0092800.00124101152640300
2007-09-1992000.0094500.0091000.0094100.00215351994700900
2007-09-1892700.0092800.0090000.0090000.00166411525636300
2007-09-1494200.0096200.0093900.0094600.00156871484289100
2007-09-1392700.0095500.0092700.0093800.00227292139114800
2007-09-1295100.0095600.0092700.0092700.00146501377922900
2007-09-1196300.0096300.0091900.0094800.00149921415356100
2007-09-1095000.0097300.0094000.0096600.00212812028499600
2007-09-0799400.00102000.0098000.0099000.00207672067426400
2007-09-06101000.00101000.0097100.0099500.00448824445116300
2007-09-05105000.00106000.00100000.00103000.00307153150249000
2007-09-04104000.00105000.00103000.00104000.00164101704116000
2007-09-03104000.00105000.00102000.00104000.00179251848693000
2007-08-31101000.00105000.00100000.00104000.00275272830308000
2007-08-30106000.00107000.00102000.00103000.00327953426259000
2007-08-29104000.00107000.00102000.00104000.00360633752021000
2007-08-28107000.00110000.00106000.00108000.00231172495155000
2007-08-27111000.00113000.00108000.00109000.00320083531732000
2007-08-24112000.00114000.00109000.00111000.00398564449783000
2007-08-23113000.00114000.00110000.00112000.00498625587680000
2007-08-22115000.00115000.00110000.00111000.00361644065424000
2007-08-21118000.00119000.00116000.00117000.00200022344172000
2007-08-20116000.00120000.00116000.00120000.00213952522415000
2007-08-17119000.00121000.00114000.00114000.00286243352675000
2007-08-16120000.00120000.00114000.00118000.00326503840033000
2007-08-15124000.00125000.00121000.00122000.00116181428582000
2007-08-14126000.00127000.00124000.00126000.00112521409068000
2007-08-13130000.00130000.00125000.00125000.00141141795727000
2007-08-10126000.00133000.00125000.00128000.00358464637073000
2007-08-09127000.00130000.00126000.00129000.00225212890740000
2007-08-08121000.00126000.00121000.00126000.00277703448931000
2007-08-07125000.00125000.00121000.00122000.00270903339920000
2007-08-06117000.00120000.00117000.00120000.00133101571422000
2007-08-03120000.00122000.00120000.00122000.0087131054739000
2007-08-02123000.00124000.00117000.00119000.00269643221344000
2007-08-01126000.00128000.00121000.00123000.00320513968149000
2007-07-31131000.00132000.00129000.00130000.0083301088613000
2007-07-30130000.00131000.00128000.00131000.00180362335989000
2007-07-27129000.00132000.00129000.00131000.00183382384494000
2007-07-26133000.00136000.00131000.00133000.00243093245569000
2007-07-25130000.00134000.00129000.00133000.00187602473280000
2007-07-24130000.00133000.00128000.00132000.00298553901426000
2007-07-23130000.00131000.00128000.00130000.00230672985034000
2007-07-20133000.00135000.00132000.00133000.0091941226186000

   ※ 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