[8704 JQスタンダード] トレイダーズホールディングス 日足 時系列データ

[8704 JQスタンダード] トレイダーズホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-24151.00152.00148.00149.001244900186765200
2017-05-23150.00151.00148.00149.00827900123554700
2017-05-22148.00152.00148.00149.001362900203916900
2017-05-19145.00147.00144.00146.00803400116640100
2017-05-18142.00145.00141.00144.0067170096209000
2017-05-17150.00151.00146.00146.00956200141457400
2017-05-16155.00156.00150.00150.001048800160396000
2017-05-15154.00157.00150.00154.001285100198353300
2017-05-12149.00152.00148.00151.00805400120666700
2017-05-11156.00157.00148.00150.001932800294038900
2017-05-10157.00162.00155.00155.002843300450876000
2017-05-09164.00167.00157.00158.0075516001220612600
2017-05-08146.00155.00145.00154.001612400242737600
2017-05-02143.00146.00142.00144.0063130090391200
2017-05-01144.00145.00143.00143.0031640045407400
2017-04-28146.00149.00144.00144.0058930086135700
2017-04-27143.00146.00143.00145.0037530054141700
2017-04-26143.00145.00142.00144.00716700103233000
2017-04-25138.00142.00138.00141.0049170069152500
2017-04-24142.00142.00138.00138.00807000112930400
2017-04-21146.00146.00142.00142.0059750085688400
2017-04-20147.00147.00144.00144.00708700103025400
2017-04-19147.00147.00144.00146.001048000152640300
2017-04-18144.00147.00144.00144.00810800117598200
2017-04-17139.00145.00139.00143.001263100178992500
2017-04-14138.00142.00137.00137.00951400132218300
2017-04-13136.00143.00134.00141.001360800187971300
2017-04-12151.00151.00133.00139.003823300543330500
2017-04-11153.00155.00151.00153.00795000121721700
2017-04-10155.00161.00154.00155.001341300210274900
2017-04-07153.00161.00148.00155.002186700335367700
2017-04-06155.00157.00150.00152.001681900256593500
2017-04-05154.00158.00153.00155.001895000293276300
2017-04-04166.00167.00154.00155.004206300670843700
2017-04-03163.00163.00160.00162.001476400238512700
2017-03-31167.00171.00163.00164.002197000365500100
2017-03-30167.00170.00165.00165.00924400154204900
2017-03-29169.00170.00165.00166.001175300196671100
2017-03-28163.00170.00162.00166.001072200177209700
2017-03-27165.00165.00161.00162.001720100280227000
2017-03-24169.00170.00165.00167.001191300199306400
2017-03-23162.00173.00161.00169.002698900453428000
2017-03-22160.00164.00159.00161.001298800209210800
2017-03-21163.00164.00161.00162.001555900252578800
2017-03-17170.00171.00165.00165.001597000267734400
2017-03-16170.00172.00167.00169.001846700312852400
2017-03-15175.00178.00168.00168.003468700598285800
2017-03-14176.00181.00175.00176.003506100622182400
2017-03-13182.00187.00177.00178.0078715001422955400
2017-03-10194.00205.00190.00191.00146920002903713800
2017-03-09196.00205.00189.00205.0089154001744559800
2017-03-08190.00203.00189.00197.00179095003527391900
2017-03-07186.00193.00183.00190.00149932002821487400
2017-03-06171.00176.00171.00174.001706600296928500
2017-03-03174.00175.00169.00169.001972200339136200
2017-03-02180.00181.00173.00174.003039200535207000
2017-03-01181.00182.00175.00179.002977200530357700
2017-02-28185.00187.00181.00183.003983100733234300
2017-02-27181.00188.00178.00187.0071832001316722100
2017-02-24182.00183.00175.00178.004537700809512000
2017-02-23193.00195.00177.00180.00213459003969132200
2017-02-22167.00176.00164.00175.005266300897066800
2017-02-21158.00170.00158.00170.002442700403106800
2017-02-20160.00161.00158.00159.0056820090458600
2017-02-17160.00163.00159.00160.00742900119263900
2017-02-16168.00168.00161.00162.002178500359017400
2017-02-15155.00163.00155.00163.001937200308334600
2017-02-14155.00156.00153.00153.00656100101482600
2017-02-13156.00156.00155.00155.0036570056860600
2017-02-10156.00157.00154.00154.00698200108241600
2017-02-09157.00157.00155.00156.0040790063726100
2017-02-08157.00159.00155.00157.001273900199360200
2017-02-07155.00159.00154.00157.00717200112539700
2017-02-06158.00158.00154.00155.00745700116263500
2017-02-03157.00159.00156.00156.0058310091786900
2017-02-02159.00162.00156.00156.00996400158194800
2017-02-01162.00162.00158.00159.001467600234832000
2017-01-31164.00165.00162.00162.00983700160670400
2017-01-30166.00167.00163.00165.00981600162145000
2017-01-27169.00169.00166.00166.001089500182638000
2017-01-26173.00174.00169.00170.001249000213983100
2017-01-25171.00177.00168.00173.004194900721594000
2017-01-24168.00173.00164.00171.002293000387283200
2017-01-23165.00166.00162.00164.0060290099039800
2017-01-20166.00168.00164.00167.00697600115355600
2017-01-19166.00168.00164.00166.00804200132889300
2017-01-18166.00169.00162.00167.001354100223495000
2017-01-17173.00174.00167.00167.001348700229308500
2017-01-16172.00176.00171.00173.001378200238832600
2017-01-13167.00179.00166.00172.003361900583698800
2017-01-12171.00172.00166.00168.001729800291754400
2017-01-11175.00175.00170.00171.001555000268020900
2017-01-10173.00177.00171.00175.001866900323779000
2017-01-06175.00177.00171.00176.003235200563628600
2017-01-05181.00187.00178.00180.004536900824029600
2017-01-04175.00180.00173.00177.003102500545696700
2016-12-30170.00182.00167.00173.005712100998667100
2016-12-29181.00184.00169.00172.0062106001077796200
2016-12-28188.00195.00178.00180.00151522002824039900
2016-12-27163.00205.00161.00195.005491540010341276100
2016-12-26160.00164.00157.00159.003322000529100100
2016-12-22168.00169.00161.00161.004331200709096200
2016-12-21191.00191.00169.00171.0079782001416154500
2016-12-20195.00204.00188.00189.00175445003435589900
2016-12-19189.00199.00181.00185.00104860002005050800
2016-12-16206.00207.00183.00191.00164571003166370200
2016-12-15209.00226.00193.00195.006502450013686299500
2016-12-14165.00201.00159.00191.0010006310018669936100
2016-12-13143.00153.00142.00151.003613600534223300
2016-12-12147.00147.00140.00143.001686900241301200
2016-12-09150.00150.00143.00147.002334500342595000
2016-12-08142.00151.00140.00149.003697900539402100
2016-12-07140.00142.00139.00142.00813600114109000
2016-12-06141.00142.00139.00139.001189700167195100
2016-12-05134.00142.00133.00139.002393700330557600
2016-12-02134.00136.00133.00135.0065780088419800
2016-12-01133.00138.00133.00135.001319300178636000
2016-11-30135.00136.00132.00133.00947000126662400
2016-11-29136.00136.00135.00135.0059180080218000
2016-11-28134.00136.00134.00136.0038030051280300
2016-11-25136.00137.00135.00135.0067050091044200
2016-11-24137.00138.00135.00136.00823600112304200
2016-11-22137.00139.00135.00136.00941200128466300
2016-11-21138.00139.00134.00138.001392800189402900
2016-11-18142.00144.00138.00139.001410900197936200
2016-11-17145.00149.00140.00143.004228500607138000
2016-11-16126.00146.00124.00145.006948900962543200
2016-11-15127.00128.00122.00123.001522600188856300
2016-11-14117.00129.00115.00127.005367600648183100
2016-11-11142.00144.00139.00142.00873500123840600
2016-11-10143.00144.00139.00142.001038900147188700
2016-11-09144.00146.00131.00136.002176200299575700
2016-11-08148.00148.00142.00144.001059800153208100
2016-11-07144.00150.00143.00147.001467200215141300
2016-11-04143.00145.00140.00142.001178400167784200
2016-11-02153.00155.00144.00146.002535300377534300
2016-11-01155.00156.00153.00154.00711100109969100
2016-10-31158.00159.00156.00156.0060140094683900
2016-10-28156.00158.00154.00157.00762700119172900
2016-10-27158.00158.00154.00154.00973800152164300
2016-10-26153.00161.00152.00159.001023400159482600
2016-10-25159.00160.00151.00153.002347800361992500
2016-10-24160.00162.00159.00159.0058950094522200
2016-10-21163.00164.00160.00160.00741200120115700
2016-10-20163.00164.00161.00163.00951400154798000
2016-10-19162.00166.00160.00162.001573300255890400
2016-10-18162.00164.00158.00161.001672500269994200
2016-10-17169.00170.00162.00162.002877300475366900
2016-10-14160.00174.00159.00168.005938900994183700
2016-10-13170.00178.00160.00164.00127177002148536900
2016-10-12158.00169.00154.00163.0097733001573363200
2016-10-11150.00155.00149.00154.001781200269705300
2016-10-07147.00149.00144.00147.00979400142883500
2016-10-06154.00154.00146.00147.002511600376329100
2016-10-05152.00158.00149.00151.003790300578395500
2016-10-04147.00155.00143.00152.004698900706501100
2016-10-03142.00148.00139.00147.003498300503844200
2016-09-30139.00144.00138.00141.001882300265686600
2016-09-29143.00146.00139.00139.002350300333162600
2016-09-28139.00140.00138.00139.0037210051758700
2016-09-27139.00141.00138.00139.0052230072500500
2016-09-26141.00142.00139.00140.00791600111012500
2016-09-23139.00141.00138.00140.0064680090340600
2016-09-21138.00140.00136.00138.0061430084586100
2016-09-20137.00141.00136.00137.0058510080939100
2016-09-16139.00140.00137.00137.0047470065549700
2016-09-15138.00139.00137.00138.0056950078544600
2016-09-14142.00143.00139.00139.00933900131109700
2016-09-13148.00148.00141.00142.001648200237528000
2016-09-12141.00154.00140.00148.004923000724481400
2016-09-09139.00144.00139.00143.001220800172501600
2016-09-08141.00144.00139.00140.002188700309310900
2016-09-07139.00141.00137.00139.00725500100703500
2016-09-06138.00141.00138.00141.00761300106342100
2016-09-05141.00142.00137.00138.001003700139546400
2016-09-02142.00144.00138.00139.001406000197288700
2016-09-01144.00145.00142.00142.0047670068397200
2016-08-31144.00145.00142.00144.0046000065749200
2016-08-30144.00144.00141.00143.0050040071324300
2016-08-29143.00146.00142.00145.0059000084699700
2016-08-26145.00145.00141.00141.001027500146196800
2016-08-25149.00150.00145.00145.001703100249618200
2016-08-24159.00159.00150.00151.002070500320084000
2016-08-23165.00172.00156.00161.004707600772331500
2016-08-22152.00171.00151.00168.0066501001056026800
2016-08-19142.00146.00142.00146.0052500075573200
2016-08-18141.00143.00140.00143.0038740054880000
2016-08-17141.00143.00140.00142.0062370088246800
2016-08-16144.00147.00140.00141.001461400209385900
2016-08-15136.00143.00136.00140.0070450098572500
2016-08-12133.00137.00133.00136.0051760069424600
2016-08-10137.00138.00133.00133.0053700072909300
2016-08-09132.00138.00131.00138.0057560077685000
2016-08-08137.00143.00133.00134.001802600247776600
2016-08-05148.00152.00148.00152.0051780077719400
2016-08-04146.00150.00146.00147.0039360058284800
2016-08-03151.00152.00144.00147.001121700166438700
2016-08-02154.00155.00152.00153.0057720088188800
2016-08-01156.00156.00152.00155.0051550079412400
2016-07-29155.00158.00151.00156.001020500156668000
2016-07-28158.00158.00155.00155.00659600102842200
2016-07-27159.00168.00156.00157.003160000509533300
2016-07-26160.00162.00156.00156.00776700122765600
2016-07-25166.00167.00160.00160.00845000138054100
2016-07-22157.00163.00155.00159.00983000156499200
2016-07-21156.00160.00153.00158.001108700173318900
2016-07-20154.00159.00153.00153.00672000104161200
2016-07-19156.00161.00154.00156.001196500186974500
2016-07-15164.00165.00158.00160.001324000212427500
2016-07-14168.00168.00162.00166.001080000177781100
2016-07-13171.00173.00166.00167.001101900186569500
2016-07-12170.00172.00167.00168.001031900174830400
2016-07-11167.00170.00164.00166.00957000159703300
2016-07-08171.00172.00157.00163.001746800286199500
2016-07-07177.00179.00166.00166.001703800294285000
2016-07-06177.00177.00163.00175.003059300520582600
2016-07-05172.00185.00172.00180.004152800740579500
2016-07-04161.00173.00161.00169.002155700364328000
2016-07-01160.00164.00158.00161.001111600178171600
2016-06-30163.00164.00157.00157.001284900206846000
2016-06-29156.00165.00154.00157.002834000451400700
2016-06-28146.00154.00145.00150.002652700396896700
2016-06-27142.00154.00142.00151.002652300393067300
2016-06-24174.00179.00130.00141.0068411001058559700
2016-06-23160.00185.00158.00167.0059608001025355500
2016-06-22163.00165.00158.00159.002231900359831600
2016-06-21150.00195.00149.00168.00103902001802521800
2016-06-20153.00157.00151.00152.001103600169841800
2016-06-17150.00155.00148.00149.001443400217026600
2016-06-16161.00163.00145.00147.003097700471084700
2016-06-15157.00164.00156.00163.001407100225406900
2016-06-14173.00175.00155.00155.003283800537630400
2016-06-13187.00187.00175.00177.001584000285107500
2016-06-10191.00193.00188.00188.00755400143198400
2016-06-09189.00196.00188.00192.001518100290676100
2016-06-08188.00192.00187.00191.00877200166352200
2016-06-07192.00193.00187.00188.001219500230919700
2016-06-06194.00195.00189.00193.001330500255524100
2016-06-03193.00199.00192.00196.00851600166106800
2016-06-02198.00202.00192.00192.001614200316027500
2016-06-01209.00210.00198.00200.002019900413343900
2016-05-31208.00213.00208.00210.001338300281146600
2016-05-30210.00215.00207.00207.002429800509847700
2016-05-27211.00216.00207.00209.002038600430318800
2016-05-26213.00220.00208.00213.002867100613552900
2016-05-25218.00248.00207.00213.00169610003855680200
2016-05-24238.00240.00216.00220.00117990002672260000
2016-05-23217.00233.00211.00233.00226875005117661000
2016-05-20183.00185.00182.00183.00905000165873400
2016-05-19185.00188.00183.00185.001162200215597500

   ※ 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