[8704 JQスタンダード] トレイダーズ 日足 時系列データ

[8704 JQ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 
2013-07-125450.005600.005410.005420.006453546570
2013-07-115150.005400.005140.005400.009294875430
2013-07-105620.005750.005390.005500.0016569176760
2013-07-095690.005690.005530.005690.0011296345550
2013-07-085800.005860.005520.005560.00296317029230
2013-07-055200.005560.005200.005560.00261013992050
2013-07-045000.005190.004995.005170.0010995612630
2013-07-035000.005050.004910.004985.0010195082955
2013-07-024940.005150.004795.005100.0016127951795
2013-07-014600.004840.004500.004800.0013196088785
2013-06-284210.004670.004145.004655.0016617362500
2013-06-274360.004360.003740.004140.0013915696815
2013-06-264650.004650.004190.004220.0016137054530
2013-06-254625.004690.004280.004540.00374416601715
2013-06-245040.005190.004710.004815.00485623565775
2013-06-215250.005250.004730.005000.00427221022315
2013-06-205300.005360.005040.005290.00555528923920
2013-06-196090.006180.005600.005600.00212212226530
2013-06-186100.006110.005710.006060.004072432680
2013-06-175720.006090.005700.006090.004292485510
2013-06-145930.006140.005810.005820.008675168110
2013-06-135800.005940.005800.005860.009175349270
2013-06-125670.006170.005660.006170.00201311785450
2013-06-115850.006010.005780.005970.0014158376840
2013-06-105700.005800.005610.005780.009175226180
2013-06-075360.005360.005000.005360.0016778612740
2013-06-065710.006000.005300.005500.0014228082230
2013-06-056350.006370.005980.006010.009415758240
2013-06-046170.006370.005900.006330.009555816610
2013-06-036590.006590.006060.006100.00159010006400
2013-05-316900.006920.006430.006690.0013739267780
2013-05-306940.006940.006500.006600.00196713101470
2013-05-297150.007300.006950.007100.00176312558010
2013-05-286590.007140.006570.006940.00291519934390
2013-05-276100.006500.006000.006380.00227614052240
2013-05-246130.006750.006130.006490.00262616779170
2013-05-237100.007160.006330.006330.00682946846070
2013-05-227590.007590.007080.007290.00238917462430
2013-05-217880.007890.007380.007660.00389929791480
2013-05-207870.008000.007800.007940.00209616532300
2013-05-177300.007730.007100.007650.00330724787000
2013-05-168200.008400.006710.007370.00661248615360
2013-05-159340.009490.008030.008180.00611854028530
2013-05-148880.009400.008610.009350.00469342149400
2013-05-138600.008980.008500.008730.00321528099220
2013-05-109100.009120.008430.008580.00394434477510
2013-05-099010.009110.008650.008710.00322228826730
2013-05-089200.009200.008800.008920.00351231657550
2013-05-078700.008990.008500.008970.00408635778230
2013-05-029000.009000.008200.008250.00507644069380
2013-05-017850.008590.007740.008260.00493340126430
2013-04-307400.007580.007200.007540.009366966260
2013-04-267700.007700.007350.007360.00143510761890
2013-04-257850.007890.007380.007700.00266120328420
2013-04-248090.008470.007650.007830.00612549325900
2013-04-237490.008200.007200.008010.00685953260200
2013-04-227120.007500.007080.007340.00289021154580
2013-04-197000.007100.006900.006980.004763329510
2013-04-187180.007280.006800.006990.00253217905080
2013-04-177000.007190.006970.007180.00161911422970
2013-04-166760.006900.006710.006880.00149410150610
2013-04-156760.007190.006760.007000.00207714597470
2013-04-127050.007150.006760.006760.00180812556410
2013-04-117000.007140.006650.006920.00152510442630
2013-04-107020.007170.006650.006770.00425629338810
2013-04-097440.007500.007010.007040.00405129532410
2013-04-086700.007360.006500.007200.00527636078830
2013-04-056750.006840.006270.006450.00409027116320
2013-04-046200.006500.005920.006450.00317919442130
2013-04-036380.006930.006130.006450.00377724798070
2013-04-025570.006550.005560.006270.00426225761260
2013-04-017000.007050.005700.005850.00755148011860
2013-03-297200.007670.007050.007200.00634246676400
2013-03-287200.007300.006690.006950.00484033797160
2013-03-276100.006990.006100.006990.00577838622150
2013-03-266250.006270.005950.006100.00317619352040
2013-03-256080.006550.005930.006330.00852853552450
2013-03-225800.005870.005570.005600.00403222870330
2013-03-215290.006180.005290.005930.001363679182890
2013-03-195040.005290.005040.005200.0018709678130
2013-03-185300.005310.005030.005030.00291114932440
2013-03-155330.005380.005030.005240.00382519865960
2013-03-145190.005380.004900.005230.00591430400055
2013-03-134725.005200.004725.005040.00519425917290
2013-03-125100.005100.004500.004865.00773436734505
2013-03-114475.005110.004475.004910.001255460461225
2013-03-084430.004545.004305.004425.00440919429675
2013-03-074450.004500.004350.004350.00324714276720
2013-03-064470.004635.004320.004360.00572425501115
2013-03-054600.004730.004315.004380.00775534745340
2013-03-044150.004770.004100.004735.001369362017185
2013-03-014000.004235.004000.004070.00362214906280
2013-02-283950.004060.003950.003980.0012815101215
2013-02-274015.004025.003910.003950.0019937917130
2013-02-263980.004080.003980.004050.0015466180860
2013-02-254085.004180.004005.004180.00284811694590
2013-02-223880.004105.003870.004025.0023709455955
2013-02-213950.004005.003860.003920.0010514124185
2013-02-203950.003990.003885.003950.0019247559090
2013-02-193945.003950.003850.003895.00258010013775
2013-02-183850.004050.003755.003950.00559021797620
2013-02-153935.003940.003665.003850.00397315008070
2013-02-144000.004005.003825.004005.00343313424585
2013-02-134175.004175.003900.004020.00526221120645
2013-02-123885.004380.003880.004215.00975640576670
2013-02-083760.004180.003745.003885.00530920486190
2013-02-073980.003980.003765.003800.00450317391475
2013-02-063690.004360.003670.004040.001319953307515
2013-02-053695.003830.003620.003690.00369213634805
2013-02-044115.004115.003805.003860.00782730747320
2013-02-013565.004265.003565.004120.002019481730455
2013-01-313610.003615.003490.003565.00327511605795
2013-01-303460.003615.003430.003615.00301410485530
2013-01-293600.003615.003400.003460.00405314342805
2013-01-283520.003685.003475.003620.00315111185880
2013-01-253460.003900.003420.003520.00753827418170
2013-01-243525.003525.003425.003465.0011383962930
2013-01-233590.003600.003450.003525.0012834493725
2013-01-223645.003650.003560.003630.0018436694205
2013-01-213715.003870.003605.003650.00407714973675
2013-01-183600.004100.003540.003900.00832132056825
2013-01-173595.003600.003420.003600.00302110679690
2013-01-163585.003680.003510.003600.0027959965730
2013-01-153740.003780.003640.003650.0025389378870
2013-01-113915.003955.003705.003840.00402415344610
2013-01-104200.004210.003910.004055.00543921882430
2013-01-094550.004760.003950.004280.001702574729415
2013-01-083500.004200.003345.004200.00909837056850
2013-01-073905.004040.003350.003500.001109242580465
2013-01-042879.003345.002850.003345.00648820479331
2012-12-282879.002879.002771.002842.008002273279
2012-12-272825.002836.002713.002821.006671869784
2012-12-262665.002823.002661.002750.006191679349
2012-12-252720.002772.002650.002700.007121929679
2012-12-212800.002850.002720.002731.005921644779
2012-12-202766.002989.002748.002780.0020045654224
2012-12-192670.002722.002600.002722.0011363031575
2012-12-182676.002687.002636.002679.003941047616
2012-12-172675.002708.002660.002690.00285763068
2012-12-142680.002715.002672.002675.00265711297
2012-12-132662.002712.002646.002675.00274738375
2012-12-122615.002715.002615.002712.004761264527
2012-12-112670.002670.002602.002615.00272712260
2012-12-102704.002711.002610.002670.004701256944
2012-12-072709.002709.002690.002704.00360974057
2012-12-062750.002750.002700.002709.00285772316
2012-12-052720.002770.002716.002764.00231632327
2012-12-042755.002790.002716.002770.00287783972
2012-12-032734.002839.002734.002790.00226619365
2012-11-302800.002849.002707.002734.007362059506
2012-11-292660.002820.002588.002809.0010512800959
2012-11-282699.002699.002663.002665.00123329571
2012-11-272690.002717.002669.002700.00370991512
2012-11-262728.002752.002690.002725.007161939584
2012-11-222798.002799.002710.002728.0010422851962
2012-11-212930.002930.002719.002800.0024506872937
2012-11-202847.002960.002840.002944.008742535272
2012-11-192800.002848.002710.002848.006661860707
2012-11-162726.002825.002690.002800.004871340681
2012-11-152627.002730.002626.002730.004871286929
2012-11-142759.002797.002582.002727.0013983769200
2012-11-132780.002889.002750.002889.007392047010
2012-11-122920.002950.002755.002890.008702468015
2012-11-093055.003055.002750.002999.004481287881
2012-11-083040.003095.002982.003050.00222670297
2012-11-073070.003110.002990.003065.003651101150
2012-11-063100.003170.003050.003095.003421053660
2012-11-053230.003280.003050.003125.004871520260
2012-11-023230.003250.003150.003240.005771841655
2012-11-013240.003310.003125.003245.0012574086055
2012-10-313100.003300.003070.003240.008562759655
2012-10-303050.003170.003035.003100.00304936295
2012-10-293100.003200.003050.003190.0017205376495
2012-10-263000.003025.002903.003000.00201601288
2012-10-252900.003045.002897.002950.00334991386
2012-10-242952.003000.002900.002912.00229674285
2012-10-232900.002930.002890.002892.00339984705
2012-10-222940.002940.002875.002929.00123357600
2012-10-192930.002979.002905.002925.003731096421
2012-10-182930.002945.002890.002900.00163474862
2012-10-172982.002993.002890.002910.00318928756
2012-10-162851.002989.002851.002883.00277803128
2012-10-152876.002950.002876.002950.00300868963
2012-10-122939.002950.002852.002855.00244702026
2012-10-112970.002976.002882.002882.00282819154
2012-10-102950.003125.002941.002941.006191841457
2012-10-093300.003395.003125.003150.008512756935
2012-10-053100.003225.003030.003220.0016865291980
2012-10-042939.003290.002900.003200.0014644498310
2012-10-032919.002935.002810.002935.006361822978
2012-10-022830.002894.002810.002810.005341511718
2012-10-012960.002960.002800.002850.006331819603
2012-09-282970.002976.002833.002860.007182083132
2012-09-272990.002990.002890.002933.005931729934
2012-09-263050.003050.002936.003005.005531653558
2012-09-252950.003030.002890.003000.005611660429
2012-09-243080.003180.002900.002950.0015644695475
2012-09-213050.003150.003050.003060.006932137240
2012-09-203110.003190.003045.003045.009973089170
2012-09-193200.003240.003030.003175.0019075921415
2012-09-183270.003295.003180.003245.0014004514850
2012-09-143350.003450.003255.003395.0026388828595
2012-09-133250.003550.003190.003280.00485715989660
2012-09-123160.003870.003140.003450.001865767314940
2012-09-113500.003500.003110.003215.00858027891115
2012-09-104395.004490.003455.003500.0029175121208790
2012-09-073300.003790.003265.003790.002313484764415
2012-09-062598.003090.002536.003090.00608618070547
2012-09-052601.002669.002520.002590.004151076778
2012-09-042530.002775.002478.002634.0019395024569
2012-09-032520.002520.002421.002480.00215531998
2012-08-312380.002474.002350.002420.00158378905
2012-08-302495.002495.002361.002392.00382915618
2012-08-292425.002496.002350.002484.004901176278
2012-08-282499.002540.002422.002475.004381075903
2012-08-272360.002590.002360.002485.008732156800
2012-08-242464.002524.002384.002400.006511578813
2012-08-232450.002539.002400.002525.00274675398
2012-08-222350.002598.002350.002550.007411832622
2012-08-212524.002590.002419.002450.0016194004356
2012-08-203085.003085.002555.002630.00932126911161
2012-08-172310.002722.002310.002722.00583815304425
2012-08-162210.002290.002210.002222.00318710769
2012-08-152226.002299.002215.002215.00322721101
2012-08-142211.002320.002209.002300.006621485313
2012-08-132334.002385.002300.002368.00378879519
2012-08-102435.002485.002310.002484.008562047515
2012-08-092550.002550.002432.002520.00327815034
2012-08-082550.002780.002401.002520.0023146027875
2012-08-072569.002619.002390.002505.0012383063733
2012-08-062534.002579.002510.002520.008902247763
2012-08-032600.002750.002550.002560.0016284279872
2012-08-022781.002800.002670.002670.0027007341080
2012-08-012822.003165.002780.002897.00742221974513
2012-07-313035.003435.002780.002781.002134767482905
2012-07-302335.002935.002320.002935.001000627615509
2012-07-272381.002475.002250.002435.0015823767306
2012-07-262361.002437.002190.002340.0015503589434
2012-07-252449.002546.002301.002311.0029657024183
2012-07-242671.002980.002400.002499.00498613350913
2012-07-232845.003120.002655.002673.00565816047924
2012-07-203220.003290.002700.002795.00857424801048
2012-07-192750.003810.002650.003290.001495745647745
2012-07-183650.003830.003160.003160.00782626628625
2012-07-173860.003860.003750.003860.00774729868000
2012-07-133060.003160.002905.003160.00844926301607
2012-07-122660.002660.002533.002660.00542614376987
2012-07-111800.002160.001800.002160.0022934838164
2012-07-101766.001800.001749.001760.00248438070
2012-07-091879.001879.001805.001846.00286533546

   ※ 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