[8703 東証1部] カブドットコム証券 日足 時系列データ

[8703 東証1部] カブドットコム証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-22336.00338.00334.00337.00816800274611600
2017-09-21337.00339.00335.00335.001217500410358000
2017-09-20331.00334.00331.00332.00751100249626200
2017-09-19331.00333.00327.00330.001795800592693800
2017-09-15325.00327.00324.00326.001014200330367500
2017-09-14328.00328.00323.00324.00778300253083000
2017-09-13324.00330.00324.00327.001112600363521300
2017-09-12321.00325.00321.00323.001588000513361400
2017-09-11323.00328.00316.00317.002121800681495000
2017-09-08321.00323.00318.00321.001193200382617200
2017-09-07325.00327.00321.00324.001186900383932600
2017-09-06326.00327.00322.00323.001065100344847300
2017-09-05337.00337.00329.00329.001668800553681600
2017-09-04341.00342.00337.00337.00627400212139300
2017-09-01341.00343.00339.00342.00560300190961300
2017-08-31343.00344.00340.00340.00586400199991900
2017-08-30341.00342.00340.00342.00534000182205500
2017-08-29338.00339.00337.00338.0029180098640100
2017-08-28341.00342.00338.00338.00562800191012200
2017-08-25342.00343.00339.00340.00747600254575800
2017-08-24342.00345.00341.00341.00501200171396100
2017-08-23347.00347.00343.00343.00487800168065900
2017-08-22343.00344.00341.00343.00542400185653600
2017-08-21346.00346.00342.00343.00697000239295200
2017-08-18345.00347.00340.00345.00880500302818600
2017-08-17347.00350.00346.00350.0025210087839400
2017-08-16348.00350.00347.00349.00292000101780400
2017-08-15346.00349.00345.00348.00630900219054600
2017-08-14350.00350.00343.00343.001362900470926800
2017-08-10356.00357.00351.00352.001006200355473200
2017-08-09358.00360.00355.00357.00554100197526900
2017-08-08360.00361.00358.00360.00320000114983200
2017-08-07358.00361.00357.00359.00554600199355200
2017-08-04356.00357.00354.00356.00292000103901800
2017-08-03355.00357.00354.00355.00575400204392700
2017-08-02361.00361.00356.00356.00539500192797800
2017-08-01357.00360.00356.00358.00542600194122800
2017-07-31355.00364.00354.00358.001253000449619100
2017-07-28356.00358.00354.00354.00719100255418300
2017-07-27366.00366.00355.00355.001889400675677800
2017-07-26366.00369.00363.00364.00702500256786600
2017-07-25376.00376.00363.00366.002525200929215900
2017-07-24380.00381.00377.00380.00468000177459600
2017-07-21380.00382.00379.00381.00338300128773500
2017-07-20382.00383.00379.00382.00611600233418300
2017-07-19376.00381.00375.00380.00755700285513300
2017-07-18377.00378.00373.00377.00540400203136300
2017-07-14379.00381.00379.00380.00343900130676200
2017-07-13385.00385.00378.00378.00649400246867700
2017-07-12386.00387.00381.00381.00390700149541100
2017-07-11382.00388.00381.00388.00904000348333400
2017-07-10379.00383.00379.00383.001178100448912300
2017-07-07376.00379.00376.00376.00353000133098500
2017-07-06379.00382.00378.00380.00584500222196800
2017-07-05375.00380.00374.00379.00595200224454000
2017-07-04381.00381.00375.00378.00612800231286000
2017-07-03379.00380.00376.00378.00562300212454700
2017-06-30378.00382.00377.00378.00671200254237600
2017-06-29383.00384.00377.00382.001357500516017100
2017-06-28381.00383.00379.00379.00485200184783700
2017-06-27377.00382.00377.00382.00975000370647700
2017-06-26376.00376.00373.00375.00315700118310800
2017-06-23375.00375.00372.00375.00745500278498500
2017-06-22372.00374.00370.00373.00509300189382900
2017-06-21373.00375.00370.00371.001009700375436700
2017-06-20378.00381.00376.00379.00948500359268300
2017-06-19367.00375.00366.00373.00906000336789900
2017-06-16364.00368.00364.00367.00719500263539100
2017-06-15362.00365.00360.00362.00533500193414500
2017-06-14364.00366.00361.00361.00451400163853600
2017-06-13362.00365.00360.00361.00639600231729900
2017-06-12370.00371.00364.00364.00652500239209200
2017-06-09368.00371.00366.00369.00707400260768400
2017-06-08373.00374.00366.00366.00729500269455400
2017-06-07367.00372.00367.00371.00645600238913600
2017-06-06374.00374.00367.00367.00669900248015500
2017-06-05375.00376.00372.00374.00767700287349300
2017-06-02367.00377.00366.00377.002483400928157300
2017-06-01358.00365.00357.00365.00847800307992100
2017-05-31359.00361.00358.00358.00479800172429000
2017-05-30364.00366.00360.00360.00689900249716700
2017-05-29363.00366.00360.00364.00960200349526400
2017-05-26364.00365.00361.00362.00604300218956200
2017-05-25358.00364.00358.00364.00866200313010300
2017-05-24355.00358.00354.00358.00515300183669200
2017-05-23354.00355.00352.00354.00455300160936800
2017-05-22353.00354.00350.00354.00622100219494100
2017-05-19349.00351.00348.00351.00460300161040100
2017-05-18351.00351.00346.00348.001088300379230100
2017-05-17359.00359.00355.00355.00686300244468600
2017-05-16360.00362.00358.00360.00469400168857500
2017-05-15356.00360.00356.00359.00582100208350300
2017-05-12362.00363.00356.00357.001068300383314700
2017-05-11364.00366.00362.00362.00422800153599200
2017-05-10366.00366.00364.00364.00581000211984000
2017-05-09365.00367.00363.00364.001211500442479000
2017-05-08359.00363.00357.00363.001485100536403600
2017-05-02352.00355.00351.00353.00734400259561300
2017-05-01350.00352.00348.00352.00734900257428600
2017-04-28355.00355.00351.00352.00833100293852000
2017-04-27361.00361.00355.00355.001331500475600200
2017-04-26365.00365.00358.00362.001378600496889300
2017-04-25362.00364.00357.00360.001658700597619300
2017-04-24364.00366.00361.00364.00781800283947800
2017-04-21360.00362.00358.00362.00665600239591300
2017-04-20358.00361.00353.00357.00799000286008000
2017-04-19352.00360.00352.00359.001283300458152900
2017-04-18355.00358.00351.00354.001024400362303100
2017-04-17350.00355.00350.00355.00838900295950300
2017-04-14349.00354.00348.00352.00667000234214500
2017-04-13351.00353.00349.00352.00618300217188600
2017-04-12356.00356.00352.00354.00685300242552700
2017-04-11363.00363.00359.00361.00604700217843600
2017-04-10361.00364.00360.00363.00590800214106900
2017-04-07354.00361.00350.00360.002377300845156200
2017-04-06360.00363.00354.00355.001397400498393400
2017-04-05365.00368.00362.00365.00848900309520600
2017-04-04365.00367.00361.00364.001228900447081600
2017-04-03362.00366.00358.00364.001476200534579300
2017-03-31368.00370.00362.00362.00804900294333800
2017-03-30369.00370.00363.00366.00823500301460300
2017-03-29375.00377.00370.00371.00895800333173400
2017-03-28378.00379.00376.00378.00602900227782800
2017-03-27380.00380.00372.00374.001281300480010400
2017-03-24379.00384.00379.00383.001084300413763400
2017-03-23380.00380.00376.00378.001131000427272400
2017-03-22386.00386.00378.00378.001784100680589100
2017-03-21395.00397.00391.00392.001027200403859700
2017-03-17398.00400.00395.00397.00806900320446300
2017-03-16396.00401.00396.00400.00615500245307200
2017-03-15401.00401.00396.00396.00891200354529600
2017-03-14404.00405.00400.00401.00977500392998100
2017-03-13402.00404.00401.00403.00618100249223400
2017-03-10397.00403.00397.00403.001323900530055000
2017-03-09397.00398.00393.00398.001091800432216300
2017-03-08393.00397.00392.00397.00723300286071600
2017-03-07394.00395.00391.00392.001083600425340000
2017-03-06393.00395.00390.00392.00761100298623900
2017-03-03399.00399.00394.00396.001006400398332000
2017-03-02396.00400.00395.00399.002257600898627900
2017-03-01386.00388.00382.00388.001065100410401300
2017-02-28385.00387.00383.00384.001359200523111800
2017-02-27387.00388.00383.00384.001007100387991500
2017-02-24387.00392.00386.00390.00842800328534300
2017-02-23391.00392.00385.00389.001472400571275300
2017-02-22396.00397.00390.00393.00951200373168500
2017-02-21391.00395.00389.00394.00776200304445300
2017-02-20389.00391.00386.00391.00538500209578600
2017-02-17389.00392.00387.00389.00672200261863900
2017-02-16392.00393.00386.00389.001017000395662200
2017-02-15395.00396.00391.00391.00827700325323300
2017-02-14398.00399.00391.00391.00782300308022400
2017-02-13398.00400.00395.00395.00753300299234400
2017-02-10392.00394.00389.00394.00933500365979000
2017-02-09387.00390.00387.00389.001369500532369800
2017-02-08381.00386.00380.00385.00962500369896500
2017-02-07381.00383.00378.00381.00897900341824100
2017-02-06385.00386.00380.00382.00963000368461500
2017-02-03384.00387.00378.00380.00988900377501500
2017-02-02390.00391.00381.00383.00760600292933000
2017-02-01383.00388.00380.00386.001181700453631000
2017-01-31388.00392.00386.00386.00878100341223300
2017-01-30396.00398.00393.00393.00765800302226500
2017-01-27402.00402.00397.00397.00639000254678100
2017-01-26397.00402.00395.00399.001096100436936300
2017-01-25385.00398.00385.00397.001282500505644000
2017-01-24388.00390.00384.00384.00758600293063600
2017-01-23393.00395.00390.00392.00694500272473500
2017-01-20397.00399.00394.00399.00611600243018600
2017-01-19394.00397.00390.00395.00944300371810100
2017-01-18383.00389.00379.00389.001097100420131100
2017-01-17399.00399.00386.00387.001346100528396000
2017-01-16403.00406.00399.00401.001070500430453900
2017-01-13401.00407.00401.00406.00691100279184800
2017-01-12406.00408.00402.00403.00654900264591100
2017-01-11405.00409.00404.00408.00688500280481900
2017-01-10405.00407.00402.00405.00897200362764500
2017-01-06408.00408.00403.00407.001031400418636200
2017-01-05415.00415.00410.00413.00719500296835700
2017-01-04406.00415.00406.00413.001171600481877500
2016-12-30401.00404.00395.00402.001271100509707500
2016-12-29414.00416.00406.00408.001295000530766100
2016-12-28417.00418.00415.00418.00620400258653900
2016-12-27414.00420.00413.00416.001595600665561800
2016-12-26415.00416.00413.00415.00978300405844100
2016-12-22412.00415.00408.00413.001430500589784500
2016-12-21415.00416.00410.00411.001215500501197900
2016-12-20402.00414.00402.00412.001708400698987200
2016-12-19404.00406.00400.00405.00814200328639900
2016-12-16410.00410.00404.00405.001176600478320000
2016-12-15408.00410.00402.00404.001346500546790200
2016-12-14406.00409.00404.00409.001188100483795300
2016-12-13403.00408.00402.00408.00995400403791000
2016-12-12411.00414.00404.00407.001840000752659900
2016-12-09402.00407.00402.00406.001410900570092300
2016-12-08402.00409.00398.00408.002405000971097500
2016-12-07387.00398.00386.00397.001641000643271100
2016-12-06379.00386.00379.00385.001512300580165700
2016-12-05371.00377.00370.00376.001002000374411200
2016-12-02369.00376.00369.00375.001231500460430000
2016-12-01373.00374.00367.00370.001233500457520600
2016-11-30363.00366.00363.00366.00899200328153100
2016-11-29362.00365.00362.00364.00572700208334200
2016-11-28365.00366.00362.00365.00783400285127600
2016-11-25368.00369.00363.00365.00807000295373300
2016-11-24366.00367.00365.00365.00498400182351300
2016-11-22357.00364.00356.00363.001201300433086600
2016-11-21359.00359.00356.00359.00601400215143800
2016-11-18358.00359.00355.00357.001282500457912100
2016-11-17347.00353.00347.00351.00778900272937200
2016-11-16344.00354.00343.00353.002093900728145600
2016-11-15342.00343.00338.00340.001034300351970700
2016-11-14329.00339.00328.00339.001784300597436500
2016-11-11326.00329.00324.00327.001257700410824800
2016-11-10317.00326.00316.00323.001206100387261100
2016-11-09320.00322.00300.00305.001356700418773300
2016-11-08321.00323.00317.00317.00488000155574500
2016-11-07320.00323.00317.00317.00481900153787800
2016-11-04320.00320.00315.00315.00825200261242600
2016-11-02326.00327.00323.00323.00722700234559300
2016-11-01330.00330.00327.00328.00411700135084500
2016-10-31328.00331.00327.00331.00702300231334100
2016-10-28329.00330.00326.00328.002153200706593000
2016-10-27328.00331.00326.00330.00966000317846700
2016-10-26326.00327.00323.00327.00850200276663500
2016-10-25329.00330.00324.00325.001376900449289300
2016-10-24330.00332.00328.00332.00439600145184000
2016-10-21333.00333.00327.00329.001587700522577000
2016-10-20327.00333.00326.00333.00605200200237200
2016-10-19327.00327.00324.00327.00705800229854600
2016-10-18328.00329.00325.00326.00720900235452800
2016-10-17329.00332.00328.00330.00383200126529400
2016-10-14329.00332.00326.00332.00526900173592900
2016-10-13330.00332.00329.00330.00569900188088400
2016-10-12332.00333.00330.00331.00750600248714000
2016-10-11335.00339.00335.00337.00333500112397000
2016-10-07338.00338.00335.00338.00394200132882900
2016-10-06337.00339.00336.00337.00525100177016600
2016-10-05334.00337.00332.00334.00657300219573000
2016-10-04334.00335.00330.00333.00998000331849500
2016-10-03336.00338.00333.00334.00369300123823300
2016-09-30333.00338.00332.00338.00602400202418000
2016-09-29339.00341.00336.00338.00342300115889400
2016-09-28340.00340.00333.00334.00603800202694700
2016-09-27337.00346.00335.00346.00843600287483100
2016-09-26344.00347.00342.00344.00539300185570400
2016-09-23340.00344.00337.00343.00798600272463600
2016-09-21331.00343.00330.00342.00669800225558900
2016-09-20330.00335.00330.00332.00542400180471700
2016-09-16334.00335.00332.00335.00393000131351800

   ※ 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