[8702 JQスタンダード] スターHD 日足 時系列データ

[8702 JQスタンダード] スターHD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12264.00265.00260.00265.0056001480300
2013-07-1100
2013-07-10261.00261.00257.00257.003100797100
2013-07-0900
2013-07-08260.00264.00260.00260.004470011622500
2013-07-05258.00264.00256.00262.0059001536600
2013-07-04248.00260.00241.00256.002700664400
2013-07-03258.00260.00250.00260.0092002372600
2013-07-02255.00258.00255.00258.001500385500
2013-07-01256.00260.00254.00258.0072001855700
2013-06-28248.00257.00248.00248.0053001334700
2013-06-27240.00252.00240.00252.0020049200
2013-06-26252.00252.00252.00252.00400100800
2013-06-25252.00252.00252.00252.0030075600
2013-06-24250.00252.00250.00252.0020050200
2013-06-21242.00250.00242.00250.001000242800
2013-06-20254.00254.00254.00254.001400355600
2013-06-19253.00254.00251.00254.0091002297800
2013-06-18251.00252.00250.00252.0049001229500
2013-06-17251.00251.00248.00251.003700922700
2013-06-14251.00251.00245.00250.0069001721700
2013-06-13250.00253.00246.00253.00180004494400
2013-06-12246.00253.00246.00253.002700669100
2013-06-11251.00256.00249.00249.003500882700
2013-06-10246.00256.00246.00251.0068001707600
2013-06-07247.00247.00235.00246.00159003853700
2013-06-06252.00252.00240.00250.00120002931500
2013-06-05254.00254.00252.00252.0051001287400
2013-06-04249.00249.00245.00245.00111002739400
2013-06-03253.00253.00245.00249.00190004718200
2013-05-31250.00262.00250.00254.00240006110400
2013-05-30258.00258.00248.00248.00168004214000
2013-05-29257.00258.00250.00258.00234005956400
2013-05-28250.00263.00249.00257.00182004611200
2013-05-27256.00256.00248.00250.0087002192800
2013-05-24253.00255.00250.00250.0094002362600
2013-05-23269.00269.00250.00253.00135003485600
2013-05-22272.00272.00262.00269.0072001929700
2013-05-21258.00273.00255.00272.003880010332900
2013-05-20256.00261.00255.00258.0079002038800
2013-05-17250.00256.00250.00256.0042001066000
2013-05-16258.00259.00250.00256.0066001671400
2013-05-15266.00266.00254.00258.00105002719000
2013-05-14263.00267.00258.00267.0095002511000
2013-05-13262.00269.00262.00268.00108002892500
2013-05-10264.00266.00256.00266.0058001518500
2013-05-09265.00265.00245.00265.00155004094200
2013-05-08262.00264.00256.00264.0045001180900
2013-05-07260.00263.00257.00261.0074001917400
2013-05-02262.00268.00257.00257.00176004552800
2013-05-01262.00266.00260.00260.002800734600
2013-04-30257.00270.00257.00268.0068001805000
2013-04-26253.00254.00245.00254.002200555300
2013-04-25250.00253.00246.00253.003100777000
2013-04-24250.00253.00250.00252.002100526600
2013-04-23248.00249.00246.00246.00800197500
2013-04-22250.00255.00241.00245.0061001490600
2013-04-19250.00252.00245.00252.002100519900
2013-04-18254.00254.00254.00254.0010025400
2013-04-17250.00253.00244.00250.002300570700
2013-04-16244.00248.00244.00246.002900709100
2013-04-15241.00253.00241.00247.00192004690400
2013-04-12256.00261.00254.00257.0069001758600
2013-04-11265.00265.00265.00265.0020053000
2013-04-10255.00265.00255.00265.00600154000
2013-04-09265.00266.00260.00266.0043001127500
2013-04-08261.00261.00253.00260.0040001024400
2013-04-05264.00265.00264.00265.00700185100
2013-04-04265.00265.00250.00254.0044001114000
2013-04-03240.00268.00240.00266.002200574500
2013-04-02245.00246.00239.00239.0097002355700
2013-04-01284.00286.00245.00255.00249006352800
2013-03-29269.00269.00261.00261.001000265200
2013-03-28261.00263.00260.00263.003200835000
2013-03-27259.00290.00250.00266.00341008879500
2013-03-26273.00273.00257.00257.0080002129500
2013-03-25277.00318.00262.00275.006650019072600
2013-03-22278.00278.00273.00278.0067001848400
2013-03-21270.00291.00268.00278.00181005039600
2013-03-19266.00270.00266.00269.0039001041000
2013-03-18270.00270.00266.00266.0042001125600
2013-03-15273.00277.00264.00270.00136003694400
2013-03-14261.00274.00261.00273.00107002811900
2013-03-13267.00267.00260.00261.00184004834600
2013-03-12260.00271.00260.00267.003000783200
2013-03-11277.00277.00262.00267.00225006034700
2013-03-08286.00286.00273.00277.00167004643400
2013-03-07285.00294.00285.00286.0075002168100
2013-03-06288.00288.00285.00285.0047001347800
2013-03-05287.00289.00286.00288.0073002098000
2013-03-04285.00291.00283.00287.0089002546100
2013-03-01294.00294.00282.00282.0061001778100
2013-02-28286.00294.00286.00294.00248007136700
2013-02-27287.00288.00275.00286.0064001804700
2013-02-26284.00287.00279.00287.0045001277500
2013-02-25272.00284.00272.00284.0096002658500
2013-02-22254.00285.00254.00272.00301008234500
2013-02-21260.00260.00244.00255.00119003049900
2013-02-20251.00259.00234.00259.00140003483700
2013-02-19243.00253.00243.00251.00155003851800
2013-02-18229.00243.00229.00243.00145003408400
2013-02-15232.00238.00228.00235.00225005229500
2013-02-14225.00232.00223.00232.00196004469700
2013-02-13220.00229.00217.00225.0090002023500
2013-02-12220.00228.00220.00227.004000895800
2013-02-08229.00229.00224.00229.00171003850200
2013-02-07229.00229.00225.00225.0091002049800
2013-02-06225.00228.00224.00225.003800857900
2013-02-05223.00223.00216.00223.002500546000
2013-02-04222.00225.00219.00219.0049001084200
2013-02-01219.00234.00218.00223.00170003811700
2013-01-31217.00218.00217.00218.001100238900
2013-01-30219.00219.00216.00217.004200911600
2013-01-29217.00218.00217.00218.001200260600
2013-01-28223.00223.00215.00216.002800614400
2013-01-25223.00225.00220.00224.00900201000
2013-01-24223.00226.00219.00219.00600133700
2013-01-23226.00226.00223.00226.00600135300
2013-01-22223.00224.00220.00224.00600133300
2013-01-21213.00223.00213.00215.001000214900
2013-01-18217.00220.00212.00220.0072001543400
2013-01-17219.00219.00216.00217.0067001458200
2013-01-16224.00225.00219.00221.0049001089000
2013-01-15224.00233.00224.00224.00106002435900
2013-01-11229.00230.00229.00229.00500114600
2013-01-10227.00227.00227.00227.0020045400
2013-01-09220.00227.00220.00227.00116002610800
2013-01-08218.00229.00218.00226.004200951300
2013-01-07220.00220.00212.00216.0074001594800
2013-01-04214.00230.00210.00218.00136002954000
2012-12-28212.00217.00212.00217.001900403600
2012-12-27211.00212.00211.00212.001000211400
2012-12-26207.00210.00207.00208.002400497600
2012-12-25204.00212.00204.00207.0056001159800
2012-12-21218.00218.00205.00207.00270005685300
2012-12-20229.00229.00218.00218.00293006464000
2012-12-19232.00232.00225.00229.003600824500
2012-12-18225.00233.00223.00232.00128002887500
2012-12-17227.00227.00225.00225.002800632800
2012-12-14225.00227.00222.00227.00135003025500
2012-12-13222.00228.00222.00225.0078001761900
2012-12-12217.00221.00217.00220.004100900400
2012-12-11218.00218.00217.00217.001200261500
2012-12-10222.00223.00213.00218.00141003071400
2012-12-07223.00223.00222.00222.002200489500
2012-12-06216.00225.00216.00218.00139003048200
2012-12-05215.00216.00214.00216.0060001290200
2012-12-04218.00220.00218.00219.00109002390500
2012-12-03215.00219.00212.00217.0086001853100
2012-11-30214.00217.00214.00215.003300710900
2012-11-29209.00216.00209.00214.0048001025900
2012-11-28215.00215.00209.00209.00160003391500
2012-11-27218.00219.00215.00215.00125002714200
2012-11-26219.00219.00214.00216.00104002252600
2012-11-22212.00220.00212.00215.0096002082300
2012-11-21215.00215.00211.00211.00234004994900
2012-11-20199.00246.00198.00211.0016730037550000
2012-11-19192.00198.00192.00198.00101001975600
2012-11-16192.00197.00192.00194.00126002436400
2012-11-15202.00209.00191.00195.0012810025444000
2012-11-14201.00226.00201.00226.0010730023923100
2012-11-13176.00176.00176.00176.001000176000
2012-11-1200
2012-11-09172.00182.00172.00181.0030053500
2012-11-08182.00182.00180.00180.0030054300
2012-11-07180.00184.00180.00184.004500817000
2012-11-06172.00178.00172.00178.0030052800
2012-11-05178.00178.00178.00178.0010017800
2012-11-02175.00177.00170.00177.003400581100
2012-11-0100
2012-10-31171.00176.00170.00176.001500256000
2012-10-30172.00177.00170.00176.001700291900
2012-10-29172.00172.00167.00172.0079001323500
2012-10-26180.00180.00172.00172.002500440000
2012-10-25178.00178.00178.00178.0050089000
2012-10-24172.00172.00172.00172.0010017200
2012-10-23178.00178.00173.00173.001700301600
2012-10-22172.00176.00172.00176.002400420900
2012-10-19172.00174.00171.00172.001400240900
2012-10-18174.00175.00174.00175.00600104900
2012-10-17169.00170.00167.00170.002700453800
2012-10-16169.00174.00169.00169.001600271100
2012-10-15170.00172.00169.00172.0030051100
2012-10-12171.00174.00169.00174.00600103100
2012-10-11168.00168.00168.00168.002200369600
2012-10-10172.00172.00167.00167.004000677100
2012-10-09170.00170.00167.00170.002900488200
2012-10-05171.00171.00171.00171.0040068400
2012-10-04170.00170.00168.00168.00700118600
2012-10-03167.00170.00166.00169.003700624900
2012-10-02165.00170.00165.00170.0050084000
2012-10-01165.00165.00165.00165.0030049500
2012-09-28167.00170.00167.00170.001200201000
2012-09-27164.00168.00164.00168.0068001120100
2012-09-26163.00166.00163.00165.001900310600
2012-09-25169.00176.00168.00170.002200378000
2012-09-24172.00172.00169.00169.002200375800
2012-09-21168.00177.00167.00177.003300558600
2012-09-20173.00180.00173.00173.00186003239300
2012-09-19176.00176.00176.00176.0010017600
2012-09-18177.00181.00177.00180.0088001583200
2012-09-14171.00176.00170.00176.002300400600
2012-09-13170.00176.00169.00172.005700972000
2012-09-12164.00164.00162.00164.001500243800
2012-09-11162.00166.00161.00161.003000485900
2012-09-1000
2012-09-07169.00176.00168.00176.005300903100
2012-09-06174.00174.00171.00173.005500947600
2012-09-05167.00174.00167.00172.002700457600
2012-09-04177.00177.00165.00167.002900491200
2012-09-03157.00198.00157.00177.006980012310900
2012-08-31159.00159.00158.00158.0020031700
2012-08-30162.00162.00159.00159.001900306900
2012-08-29162.00162.00162.00162.0010016200
2012-08-28160.00164.00158.00158.002400383500
2012-08-27157.00158.00157.00157.002000314100
2012-08-24159.00161.00159.00159.001700271600
2012-08-23160.00161.00160.00161.00800128300
2012-08-22157.00159.00157.00158.0040063200
2012-08-2100
2012-08-20158.00158.00157.00157.003300518400
2012-08-17157.00164.00156.00164.005300833700
2012-08-16160.00160.00155.00156.002100327100
2012-08-15160.00162.00155.00162.004300672800
2012-08-14155.00159.00155.00159.00700108900
2012-08-13157.00165.00157.00165.003500560100
2012-08-10156.00162.00155.00155.005800904500
2012-08-09160.00164.00160.00164.001300208400
2012-08-0800
2012-08-07167.00167.00167.00167.0020033400
2012-08-0600
2012-08-03162.00162.00162.00162.0010016200
2012-08-0200
2012-08-01168.00168.00168.00168.001300218400
2012-07-31171.00171.00170.00170.002000340300
2012-07-30168.00174.00165.00171.004900833400
2012-07-27165.00165.00165.00165.0010016500
2012-07-26163.00168.00163.00164.002600425000
2012-07-25162.00170.00162.00170.004300707000
2012-07-24165.00170.00165.00166.00900150000
2012-07-23171.00171.00171.00171.0020034200
2012-07-20174.00174.00174.00174.0010017400
2012-07-19166.00170.00162.00162.001700281800
2012-07-18170.00174.00170.00174.0040068400
2012-07-17170.00175.00170.00170.0040068500
2012-07-1300
2012-07-12175.00177.00167.00177.00600102900
2012-07-11175.00177.00175.00177.001300229100
2012-07-10171.00176.00170.00176.003100529000
2012-07-0900

   ※ 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