[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 
2017-04-28355.00355.00351.00352.00833100293852000
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
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

   ※ 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