[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 
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
2016-09-15335.00336.00332.00332.00371000123635500
2016-09-14338.00339.00337.00337.00451900152659800
2016-09-13340.00342.00339.00339.0020540069794400
2016-09-12343.00343.00338.00339.00318800108456500
2016-09-09342.00347.00342.00345.00370600127509600
2016-09-08343.00345.00343.00344.0025110086338300
2016-09-07345.00346.00342.00346.00434400149492500
2016-09-06340.00348.00340.00348.00513200176817100
2016-09-05341.00345.00339.00339.00353000120747100
2016-09-02338.00340.00337.00339.00330500111921700
2016-09-01339.00340.00338.00340.0019610066510000
2016-08-31336.00340.00335.00338.00778900262662800
2016-08-30333.00335.00332.00332.00375500125110000
2016-08-29334.00337.00332.00333.00517900172981400
2016-08-26332.00334.00330.00332.00439300145864400
2016-08-25332.00334.00331.00334.0020680068851500
2016-08-24335.00337.00332.00333.00494700164987500
2016-08-23334.00337.00334.00334.0027620092648700
2016-08-22334.00336.00331.00335.00334000111509100
2016-08-19337.00338.00333.00333.00459200153961100
2016-08-18339.00343.00337.00338.00397000134735000
2016-08-17339.00344.00339.00342.00406600138585800
2016-08-16346.00346.00338.00339.00413200140839700
2016-08-15348.00349.00345.00345.0016720057938600
2016-08-12350.00352.00347.00348.00708500247936400
2016-08-10347.00347.00342.00344.00338400116615400
2016-08-09347.00347.00343.00347.00385900133283100
2016-08-08340.00348.00338.00347.00720200247084100
2016-08-05333.00335.00330.00333.00464600154740300
2016-08-04327.00332.00323.00331.00868000284821700
2016-08-03329.00332.00326.00326.00848700278697300
2016-08-02336.00338.00331.00331.00399500133527400
2016-08-01343.00344.00337.00337.00686800233453000
2016-07-29344.00347.00336.00345.001045700358141000
2016-07-28349.00350.00345.00345.00670600232402000
2016-07-27347.00353.00345.00349.001342500469063800
2016-07-26340.00347.00340.00344.00892000306777900
2016-07-25340.00346.00339.00342.00677700232208000
2016-07-22340.00342.00337.00340.00792700268826000
2016-07-21344.00348.00343.00348.00968800334948200
2016-07-20339.00343.00338.00342.00541500184155800
2016-07-19343.00343.00337.00339.00537100182505100
2016-07-15342.00346.00340.00341.00655700224896500
2016-07-14336.00342.00334.00339.001213400410359100
2016-07-13348.00348.00335.00337.00934200318751200
2016-07-12326.00337.00326.00336.001218300405427600
2016-07-11312.00319.00309.00317.001054100331111900
2016-07-08309.00312.00303.00304.00851800261372800
2016-07-07311.00316.00307.00307.00872800270933400
2016-07-06313.00316.00309.00315.00997000311186200
2016-07-05322.00323.00316.00317.001031000328301900
2016-07-04325.00327.00323.00325.00626600203755500
2016-07-01333.00334.00326.00328.00570500188092600
2016-06-30329.00332.00326.00329.00659100217169100
2016-06-29321.00325.00318.00323.00691000222652500
2016-06-28313.00320.00302.00317.001447500451818700
2016-06-27319.00323.00314.00317.001109900351876000
2016-06-24349.00349.00316.00319.001742400576093100
2016-06-23334.00345.00332.00344.00690500234443900
2016-06-22333.00336.00332.00335.00669400223545400
2016-06-21334.00337.00330.00336.00591500197792500
2016-06-20327.00336.00327.00334.001177500390506400
2016-06-17319.00323.00318.00321.00731400234163400
2016-06-16324.00325.00313.00315.001164600370954000
2016-06-15325.00329.00322.00323.00922100299736200
2016-06-14330.00333.00325.00327.00859100281368100
2016-06-13339.00341.00333.00333.00865900290974800
2016-06-10348.00350.00339.00342.001260200433077500
2016-06-09356.00357.00351.00352.00885200313036900
2016-06-08360.00361.00355.00358.00822000294378900
2016-06-07361.00363.00356.00358.00514400184569800
2016-06-06355.00360.00353.00359.00682000243210800
2016-06-03367.00369.00363.00365.00618200226453200
2016-06-02368.00373.00367.00371.001425800527753700
2016-06-01370.00374.00369.00373.00880600327086200
2016-05-31370.00375.00370.00375.00842900314540400
2016-05-30362.00370.00360.00369.00822100301596900
2016-05-27357.00360.00354.00360.00682500244534900
2016-05-26359.00360.00352.00353.00441300156816100
2016-05-25354.00358.00352.00357.00626200222453400
2016-05-24351.00355.00350.00350.00362100127449200
2016-05-23351.00353.00346.00352.00577500202291900
2016-05-20350.00353.00347.00352.00412400144676200
2016-05-19351.00355.00349.00351.00582400204844700
2016-05-18345.00352.00344.00349.00756400263112500
2016-05-17347.00349.00345.00349.00329800114551300
2016-05-16342.00348.00341.00344.00552100190486900
2016-05-13351.00351.00342.00343.00562800194819800
2016-05-12346.00350.00345.00350.00493400171837000
2016-05-11358.00359.00349.00349.00704200248081100
2016-05-10348.00354.00344.00351.00525900184247500
2016-05-09342.00349.00341.00347.00713900247278300
2016-05-06346.00347.00337.00341.001077000367182300
2016-05-02347.00350.00342.00347.001126000388979600
2016-04-28372.00374.00355.00355.001384400503322100
2016-04-27365.00375.00363.00372.001356300502402800
2016-04-26369.00372.00362.00367.001422000520515200
2016-04-25380.00380.00373.00376.001012600381746200
2016-04-22365.00376.00365.00376.001500600557252900
2016-04-21363.00370.00362.00370.00972400356046600
2016-04-20362.00362.00355.00359.00851000305702100
2016-04-19354.00358.00351.00357.00811200288561400
2016-04-18344.00351.00344.00346.00566500196596400
2016-04-15362.00365.00356.00358.00856700307789400
2016-04-14361.00367.00359.00366.00995000361999300
2016-04-13350.00355.00350.00353.00729200257091700
2016-04-12339.00349.00339.00345.00756400260440600
2016-04-11347.00347.00336.00338.00640200217366500
2016-04-08337.00347.00333.00344.001212200412971200
2016-04-07342.00348.00341.00343.00805100276775700
2016-04-06342.00349.00340.00343.00655100225355500
2016-04-05347.00350.00340.00343.001017500349947400
2016-04-04341.00352.00339.00347.001089400378109600
2016-04-01360.00360.00345.00346.001403600490937500
2016-03-31363.00366.00359.00360.001107500402474300
2016-03-30365.00366.00357.00359.001021200368488900
2016-03-29367.00371.00364.00366.001023900375278500
2016-03-28378.00379.00372.00375.00944900354143300
2016-03-25374.00375.00369.00374.001023700381476500
2016-03-24375.00376.00369.00370.001411300523273400
2016-03-23378.00378.00373.00375.001411400529765300
2016-03-22369.00378.00368.00378.001789100671519000
2016-03-18365.00370.00361.00365.001213000441801700
2016-03-17371.00372.00362.00365.00948600347934300
2016-03-16370.00371.00367.00369.001092100403023400
2016-03-15370.00377.00369.00373.001722400642593700
2016-03-14369.00372.00367.00369.001290200476982600
2016-03-11357.00364.00357.00362.001422200511955100
2016-03-10358.00364.00358.00362.00913000329673400
2016-03-09358.00359.00353.00355.00993300353293200
2016-03-08360.00364.00353.00361.001135900408116700
2016-03-07362.00366.00361.00361.00827900300548800
2016-03-04354.00360.00353.00360.001325400473246600
2016-03-03349.00355.00348.00352.001489500522637900
2016-03-02349.00354.00347.00351.001122400393807300
2016-03-01338.00341.00335.00339.00987900334034000
2016-02-29344.00345.00339.00339.00825300282210500
2016-02-26340.00343.00337.00339.00971800330218800
2016-02-25324.00340.00323.00339.002315100774827700
2016-02-24315.00323.00315.00320.001290300413035000
2016-02-23330.00332.00316.00321.002112400681893200
2016-02-22326.00333.00326.00330.00998600329405300
2016-02-19330.00333.00322.00331.001414900464151200
2016-02-18338.00338.00329.00336.001805400603817800
2016-02-17330.00334.00321.00327.001586200519508800
2016-02-16321.00336.00319.00326.001536000503020700
2016-02-15310.00324.00303.00321.002106700662528100
2016-02-12300.00303.00292.00293.002497000744316900
2016-02-10326.00328.00312.00318.002090300665369800
2016-02-09320.00328.00320.00325.001710700554247900
2016-02-08329.00343.00329.00340.001536600517246700
2016-02-05344.00345.00333.00339.001800700608018000
2016-02-04350.00357.00348.00352.001306700460376200
2016-02-03361.00362.00352.00355.002052000731566700
2016-02-02375.00381.00372.00375.001390200523558800
2016-02-01370.00382.00367.00380.0029431001102974600
2016-01-29348.00363.00341.00362.0031341001104653400
2016-01-28356.00356.00345.00345.002173400758903300
2016-01-27358.00361.00352.00357.002552300911212900
2016-01-26364.00364.00349.00355.0048599001733699200
2016-01-25340.00352.00335.00348.002026000699371300
2016-01-22320.00335.00317.00333.001581300517380800
2016-01-21315.00327.00312.00312.001703800543615100
2016-01-20337.00345.00318.00319.002169200716693500
2016-01-19331.00337.00326.00337.001350900449919000
2016-01-18318.00334.00315.00332.001970900642075700
2016-01-15335.00335.00322.00324.001049800343632600
2016-01-14326.00332.00320.00329.001349500438547500
2016-01-13330.00339.00326.00337.001061000354544500
2016-01-12337.00337.00323.00324.001479000488038700
2016-01-08341.00346.00338.00339.001668400569040900
2016-01-07352.00353.00346.00347.001648300574615000
2016-01-06362.00363.00355.00356.001585000567823900
2016-01-05366.00368.00360.00363.001630100591734600
2016-01-04377.00378.00368.00370.001476600548474500
2015-12-30380.00387.00378.00380.00605400230541500
2015-12-29377.00383.00373.00382.00535300203044000
2015-12-28373.00377.00373.00377.00427000160407800
2015-12-25370.00376.00370.00373.00738900275436100
2015-12-24375.00376.00370.00370.00643400239658100
2015-12-22371.00375.00370.00372.00723700268852000
2015-12-21375.00376.00367.00370.00932100344372500
2015-12-18385.00391.00376.00377.001256900480505000
2015-12-17387.00387.00384.00384.00902000347504700
2015-12-16374.00378.00372.00375.00870900326332100
2015-12-15374.00374.00367.00367.00776700287406900
2015-12-14372.00375.00370.00373.00887500330555200
2015-12-11379.00385.00379.00382.00940500358263800
2015-12-10384.00385.00381.00381.00774300296017200
2015-12-09393.00396.00387.00388.00884300345295400
2015-12-08399.00400.00393.00395.00541600214461500
2015-12-07398.00402.00397.00400.00831500332612700
2015-12-04395.00396.00394.00396.00883900349132300
2015-12-03400.00401.00396.00399.00878300349649400
2015-12-02400.00403.00399.00401.00750500301231900
2015-12-01399.00400.00397.00400.00647600258391100
2015-11-30399.00400.00397.00399.00822000327472100
2015-11-27402.00405.00400.00400.00773700310563200
2015-11-26400.00408.00400.00405.00843100341096400

   ※ 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