[8704 HCスタンダード] トレイダーズ 日足 時系列データ

[8704 HCスタンダード] トレイダーズ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-083470.003480.003400.003480.0049168535
2010-10-073460.003490.003365.003490.00240813510
2010-10-063470.003470.003345.003420.00110375575
2010-10-053460.003465.003300.003465.00223744330
2010-10-043520.003540.003310.003500.00285982535
2010-10-013520.003520.003480.003500.004451563645
2010-09-303500.003500.003410.003490.00159551705
2010-09-293420.003530.003360.003495.00103356085
2010-09-283500.003600.003450.003500.00269939950
2010-09-273595.003595.003400.003500.00261906495
2010-09-243550.003595.003480.003595.00268951790
2010-09-223600.003600.003480.003565.002901035445
2010-09-213600.003685.003550.003580.005091826460
2010-09-173550.003600.003510.003580.0078277845
2010-09-163600.003640.003550.003555.00137493555
2010-09-153560.003650.003550.003650.003251163900
2010-09-143620.003650.003525.003645.003461229610
2010-09-133600.003630.003530.003620.005531993050
2010-09-103455.003730.003445.003525.00187667555
2010-09-093555.003555.003460.003500.0038133105
2010-09-083590.003590.003445.003555.00122425625
2010-09-073640.003640.003530.003600.00107384800
2010-09-063540.003610.003500.003610.00149529660
2010-09-033465.003495.003465.003495.001655600
2010-09-023440.003540.003440.003455.00218756760
2010-09-013680.003680.003510.003550.003271196950
2010-08-313700.003700.003580.003610.0074268675
2010-08-303710.003720.003640.003700.00165610055
2010-08-273490.003750.003470.003750.003951422735
2010-08-263330.003630.003320.003630.004101422005
2010-08-253700.003700.003300.003400.0011543964660
2010-08-243810.003810.003760.003800.0091344995
2010-08-233960.003960.003760.003880.00128487230
2010-08-203840.004080.003835.003955.00234932430
2010-08-193865.003930.003835.003835.00223872300
2010-08-183900.003940.003800.003900.0083322120
2010-08-173970.004000.003910.003980.00150589190
2010-08-164000.004035.003990.004020.0035140030
2010-08-134000.004000.003925.003995.0044174930
2010-08-123915.004000.003900.004000.0059231320
2010-08-113960.003995.003905.003995.002182680
2010-08-103930.004000.003930.003960.00172678760
2010-08-093995.004030.003920.003995.00144570830
2010-08-064000.004100.003965.004000.00130518975
2010-08-054200.004240.003900.003965.003851538560
2010-08-044250.004250.004090.004145.00100415975
2010-08-034310.004310.004160.004250.00124524290
2010-08-024460.004500.004260.004330.004371945595
2010-07-304330.004350.004220.004350.00158678455
2010-07-294430.004435.004290.004400.004932160270
2010-07-284600.004700.004560.004690.0036166305
2010-07-274425.004650.004420.004640.00108487200
2010-07-264625.004635.004415.004415.00112516085
2010-07-234435.004560.004400.004560.00151668760
2010-07-224550.004550.004410.004430.00141631325
2010-07-214710.004800.004670.004675.0099465930
2010-07-204590.004845.004590.004845.00206959305
2010-07-164610.004695.004580.004695.00130596980
2010-07-154650.004750.004650.004740.001570310
2010-07-144700.004820.004650.004660.0098461100
2010-07-134650.004700.004650.004700.0079368620
2010-07-124560.004780.004560.004650.0062289325
2010-07-094610.004690.004610.004615.002092640
2010-07-084675.004700.004650.004675.00203951230
2010-07-074535.004675.004520.004675.0052239365
2010-07-064605.004650.004520.004520.0059270535
2010-07-054545.004700.004435.004695.00110502460
2010-07-024465.004550.004410.004520.002331041420
2010-07-014800.004800.004670.004675.002161034150
2010-06-304715.004715.004450.004690.00161730990
2010-06-294725.004800.004600.004800.00213995660
2010-06-284980.004980.004700.004725.00133639620
2010-06-254900.005000.004740.004830.0096469720
2010-06-244855.004980.004710.004980.0060290705
2010-06-234985.005000.004850.004855.00104512820
2010-06-224850.005120.004670.004865.006203029360
2010-06-214840.005000.004790.004850.003181554710
2010-06-185000.005100.004815.004980.007683795005
2010-06-175320.005580.004990.005200.00565430002345
2010-06-164880.004880.004810.004880.0014517078290
2010-06-154350.004350.004170.004180.0062261220
2010-06-144400.004450.004200.004280.00180776405
2010-06-114150.004500.004150.004500.0065281380
2010-06-103910.004210.003910.004210.00178710370
2010-06-094150.004240.004000.004050.00170695145
2010-06-084170.004280.004070.004185.00214893240
2010-06-074270.004270.004200.004200.0044185375
2010-06-044250.004280.004250.004270.0036153295
2010-06-034370.004390.004260.004315.0092398985
2010-06-024295.004300.004230.004235.0025106760
2010-06-014520.004520.004280.004280.003541589335
2010-05-314100.004240.004100.004240.0063263105
2010-05-284200.004200.004100.004150.0054223465
2010-05-274080.004150.004050.004150.0043176280
2010-05-264080.004090.003960.004080.0055222120
2010-05-253970.004580.003880.003970.005902449670
2010-05-243900.004030.003850.003900.0050194580
2010-05-213800.003940.003780.003930.00150578005
2010-05-204020.004050.003965.003980.0050200300
2010-05-193900.004100.003800.004000.002991160745
2010-05-184335.004335.003950.004000.00166680395
2010-05-174420.004420.004100.004100.003471479835
2010-05-144400.004700.004400.004420.002261021675
2010-05-134400.004430.004350.004420.00114497470
2010-05-124315.004450.004315.004325.005592419735
2010-05-114740.004740.004300.004300.003941775530
2010-05-104610.004795.004600.004600.00203940645
2010-05-074700.004800.004500.004690.005102376490
2010-05-065200.005200.004840.004950.004102090240
2010-04-305120.005160.005080.005160.002851457420
2010-04-285150.005180.005000.005110.001981003520
2010-04-275340.005340.005140.005140.003661904040
2010-04-265290.005400.005260.005400.00170906230
2010-04-235020.005370.005020.005250.005682962540
2010-04-225030.005140.004910.005140.003051522840
2010-04-214810.005050.004810.005050.003561738170
2010-04-204910.005100.004800.004880.009924899135
2010-04-195010.005190.005000.005120.007493795820
2010-04-165260.005610.005260.005370.005412938620
2010-04-155200.005280.005130.005230.001951016010
2010-04-145210.005240.005100.005150.00188969330
2010-04-135290.005300.005090.005250.006953609260
2010-04-125420.005500.005290.005290.006473463400
2010-04-095250.005420.005210.005380.005532948150
2010-04-085200.005240.005080.005240.002681381060
2010-04-075380.005380.005090.005150.009825093000
2010-04-065600.005600.005300.005380.005643048620
2010-04-055800.005800.005400.005400.00237413300800
2010-04-025430.006090.005130.005650.00612934046120
2010-04-014790.005130.004680.005130.00279114144830
2010-03-314465.004490.004420.004425.00167743010
2010-03-304440.004450.004380.004450.0045199720
2010-03-294415.004420.004400.004400.00110484405
2010-03-264420.004420.004310.004400.002621145170
2010-03-254450.004465.004400.004420.00120533315
2010-03-244445.004510.004375.004475.003141386875
2010-03-234525.004550.004430.004440.00108482995
2010-03-194350.004600.004350.004580.00219995835
2010-03-184350.004535.004350.004490.0070310000
2010-03-174400.004400.004350.004400.00154672140
2010-03-164400.004400.004305.004400.002751203360
2010-03-154535.004535.004370.004370.00162725210
2010-03-124400.004585.004400.004415.00147659340
2010-03-114415.004440.004350.004440.00152668035
2010-03-104350.004475.004300.004445.00110481075
2010-03-094330.004390.004280.004305.0069297290
2010-03-084300.004390.004300.004305.0096413750
2010-03-054370.004485.004325.004325.0092409395
2010-03-044400.004470.004370.004430.00119524335
2010-03-034500.004605.004445.004490.00168756620
2010-03-024585.004585.004420.004500.0095427085
2010-03-014905.004905.004395.004570.007733570775
2010-02-264750.004780.004400.004625.003621609715
2010-02-254890.004890.004505.004610.0054249600
2010-02-244515.004900.004500.004900.00151707445
2010-02-234380.004740.004380.004735.00166739180
2010-02-224400.004400.004280.004390.0053228920
2010-02-194480.004480.004290.004290.0041177860
2010-02-184300.004495.004300.004380.00111483790
2010-02-174350.004475.004350.004360.00522130
2010-02-164490.004490.004260.004490.0055244180
2010-02-154450.004585.004400.004500.0028124595
2010-02-124500.004600.004450.004450.001985890
2010-02-104600.004600.004360.004510.003291492595
2010-02-094700.004700.004600.004600.0045208790
2010-02-084810.004810.004750.004750.00838350
2010-02-054760.004820.004700.004820.002095140
2010-02-044900.004900.004730.004895.0077373240
2010-02-034630.004820.004630.004820.00164781580
2010-02-024600.004700.004400.004700.00129577980
2010-02-014800.004800.004500.004600.004041897320
2010-01-294415.004610.004415.004500.00202907765
2010-01-284710.004720.004420.004455.002441124040
2010-01-274810.004850.004720.004720.00164786175
2010-01-264960.004960.004830.004830.0084413675
2010-01-254730.004890.004720.004835.0084399145
2010-01-224820.004990.004770.004800.002361156775
2010-01-214990.004990.004820.004900.0086421010
2010-01-205000.005000.004860.004900.00109539225
2010-01-195020.005020.004900.005020.0062305905
2010-01-184960.005020.004950.005020.0039194320
2010-01-155080.005080.004970.005020.00132660050
2010-01-145000.005080.004965.005080.0077387925
2010-01-135000.005150.004955.005070.002751403435
2010-01-125000.005100.004920.005000.003921956765
2010-01-084940.005070.004910.005070.002751385050
2010-01-074925.005060.004720.005040.005392690370
2010-01-064925.004995.004865.004995.0077378785
2010-01-054995.005060.004850.004990.006353155675
2010-01-045170.005190.004955.005000.002741407695
2009-12-305000.005070.004880.005070.00195965730
2009-12-295040.005120.004930.004990.00154769390
2009-12-285090.005260.005000.005010.002231147760
2009-12-255010.005050.004860.005030.002371176490
2009-12-245060.005200.004930.005000.008244169940
2009-12-225050.005250.005000.005170.002181123190
2009-12-214990.005150.004850.005150.007733842000
2009-12-184890.004980.004850.004950.004182052440
2009-12-175020.005090.004880.004940.003071514420
2009-12-165190.005190.004980.005020.0069346920
2009-12-154960.005270.004950.005200.002181110300
2009-12-145100.005260.004930.004940.0085432460
2009-12-115150.005300.005000.005100.00130663810
2009-12-105110.005250.004900.005250.0098493670
2009-12-095200.005310.005120.005280.0070368280
2009-12-085350.005360.005090.005280.0043226180
2009-12-075010.005380.004910.005300.003251663840
2009-12-045000.005100.004750.005090.00125616940
2009-12-034900.005150.004900.005100.00124627650
2009-12-024830.005110.004780.004920.00156776440
2009-12-014900.004900.004520.004680.003461669800
2009-11-304500.004650.004420.004650.00154696190
2009-11-274420.004630.004420.004600.001776770
2009-11-264610.004630.004500.004550.00164742990
2009-11-254450.004700.004320.004510.00117522340
2009-11-244680.004780.004400.004400.003261505870
2009-11-203980.004590.003980.004580.00145620000
2009-11-194010.004100.003810.004090.00139549800
2009-11-184000.004140.003890.004100.00200798850
2009-11-174520.004570.003920.004100.003891607400
2009-11-164790.004790.004310.004370.0097437750
2009-11-134960.004960.004600.004740.0080378390
2009-11-125010.005080.004880.004890.0072354550
2009-11-114910.005170.004910.004910.004082041830
2009-11-104900.005000.004900.004960.0054266850
2009-11-095140.005140.004900.005000.0078398870
2009-11-065100.005240.005040.005140.00140721980
2009-11-055010.005130.005000.005130.0058291200
2009-11-045050.005100.005050.005060.00133674670
2009-11-025190.005190.004950.004950.003791953300
2009-10-305280.005290.004890.004900.005592849510
2009-10-295300.005310.004900.005180.006813483260
2009-10-285530.005610.005450.005610.00132732980
2009-10-275780.005990.005430.005430.008714944630
2009-10-265410.005650.005300.005640.0013717476820
2009-10-235410.005660.005410.005550.002781525610
2009-10-225780.005880.005430.005510.005923301270
2009-10-216040.006040.005470.005690.006903937530
2009-10-206320.006320.006130.006200.0057353970
2009-10-196580.006580.006070.006310.001741075210
2009-10-166580.006650.006300.006650.0078503970
2009-10-156600.006670.006430.006540.001701109900
2009-10-146560.006690.006500.006690.0023149990
2009-10-136500.006570.006380.006550.0040259850
2009-10-096500.006700.006340.006500.001891229590
2009-10-086540.006680.006540.006600.0026170720
2009-10-076450.006670.006350.006670.0066423610
2009-10-066730.006740.006410.006700.0082544870
2009-10-056770.006770.006260.006730.0048313830
2009-10-026640.006850.006600.006850.0099661130

   ※ 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