[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 
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
2016-05-18191.00204.00180.00185.004880300933070400
2016-05-17175.00194.00175.00194.001994700370831800
2016-05-16191.00191.00172.00175.002228000405041200
2016-05-13188.00190.00176.00189.002288400420305800
2016-05-12197.00197.00192.00193.001252600242970200
2016-05-11199.00201.00195.00198.001085000215161500
2016-05-10206.00207.00197.00197.001930000387260900
2016-05-09195.00204.00191.00203.002113000418722000
2016-05-06197.00201.00190.00192.001779500345202700
2016-05-02194.00205.00190.00197.002432400476961300
2016-04-28213.00215.00200.00200.003842200792700900
2016-04-27213.00216.00203.00215.002536700532374500
2016-04-26223.00226.00201.00210.002989300639043500
2016-04-25237.00242.00220.00222.003098400716409000
2016-04-22234.00238.00227.00238.003093400720820100
2016-04-21235.00241.00228.00236.0053274001243091400
2016-04-20220.00233.00216.00230.0072395001637940600
2016-04-19216.00222.00213.00217.003498100756943200
2016-04-18227.00239.00216.00216.0061685001392173900
2016-04-15222.00227.00220.00220.002176700483998300
2016-04-14234.00235.00225.00230.002699600619786400
2016-04-13238.00243.00232.00232.003351000790551300
2016-04-12239.00248.00235.00241.0052153001259510300
2016-04-11241.00243.00232.00239.0071853001712743000
2016-04-08217.00235.00214.00230.0073783001643761900
2016-04-07231.00243.00221.00223.0072548001668115100
2016-04-06252.00256.00229.00235.0094719002284187900
2016-04-05289.00300.00249.00255.00210287005732753000
2016-04-04266.00298.00262.00294.00289240008208438900
2016-04-01278.00279.00243.00244.00107761002771683200
2016-03-31273.00286.00272.00273.00111423003117588400
2016-03-30277.00291.00268.00269.00170997004798923200
2016-03-29251.00285.00241.00282.00229455006151162400
2016-03-28257.00265.00250.00252.0088409002279341800
2016-03-25243.00255.00236.00250.0068231001663730800
2016-03-24257.00265.00243.00246.00198309005001333900
2016-03-23226.00238.00222.00238.003747000854225000
2016-03-22228.00231.00216.00223.003484400774804600
2016-03-18234.00236.00218.00225.0053192001198108900
2016-03-17233.00246.00226.00233.00203619004829993600
2016-03-16225.00241.00225.00225.0063576001467083300
2016-03-15230.00237.00224.00228.0088590002039734800
2016-03-14240.00252.00234.00236.00167861004056811200
2016-03-11268.00278.00230.00234.00287428007267266900
2016-03-10314.00318.00272.00278.005209570015485373400
2016-03-09261.00314.00250.00290.007905170022150017200
2016-03-08253.00277.00225.00274.004577270011498504600
2016-03-07235.00273.00232.00237.007342460018584140100
2016-03-04167.00215.00164.00207.00459305009282562600
2016-03-03155.00165.00154.00165.004754700768938800
2016-03-02155.00161.00153.00154.004068800636646800
2016-03-01151.00155.00150.00152.003018200458869200
2016-02-29156.00160.00153.00153.001839600286486300
2016-02-26164.00167.00155.00156.005005200800373300
2016-02-25164.00184.00162.00164.00224118003883953000
2016-02-24159.00168.00156.00160.005245800850101200
2016-02-23170.00175.00159.00162.0074755001245914600
2016-02-22155.00167.00152.00165.005571500898155400
2016-02-19154.00157.00149.00155.002912200443875000
2016-02-18161.00161.00154.00158.002848700448278700
2016-02-17158.00164.00150.00153.004140300649128200
2016-02-16157.00169.00153.00160.004572600747517900
2016-02-15156.00163.00148.00156.0069446001080224900
2016-02-12158.00162.00144.00146.005719900877925900
2016-02-10178.00179.00164.00171.0064314001103128500
2016-02-09180.00181.00165.00168.0082283001420935100
2016-02-08205.00217.00183.00194.00226985004593517200
2016-02-05188.00196.00167.00183.0090731001637580700
2016-02-04230.00231.00198.00202.0075994001611312000
2016-02-03243.00244.00223.00229.00118290002767766400
2016-02-02213.00244.00210.00242.00213292004906206000
2016-02-01206.00220.00204.00213.0075465001594883900
2016-01-29216.00217.00195.00203.0076590001569243400
2016-01-28208.00220.00203.00214.0067091001428506800
2016-01-27213.00216.00206.00206.0048334001017844500
2016-01-26200.00228.00199.00205.00147519003141890700
2016-01-25218.00218.00205.00207.0069992001476611400
2016-01-22220.00230.00204.00226.0096190002093794200
2016-01-21246.00255.00193.00200.00151652003401378300
2016-01-20231.00270.00216.00224.00154022003734777200
2016-01-19230.00233.00208.00221.0051634001139005800
2016-01-18216.00241.00213.00238.0071556001620046400
2016-01-15280.00295.00224.00232.00125141003245845100
2016-01-14248.00280.00236.00255.00116017002970595600
2016-01-13290.00298.00251.00260.0093344002509482600
2016-01-12295.00318.00240.00269.00157362004467236300
2016-01-08326.00329.00273.00303.00153532004581587700
2016-01-07301.00347.00300.00319.00209000006728345700
2016-01-06357.00369.00309.00311.00170738005716270300
2016-01-05398.00412.00363.00389.00245084009558411500
2016-01-04348.00418.00346.00409.006064610023335914100
2015-12-30301.00344.00289.00340.005706660018184903300
2015-12-29291.00303.00264.00269.005294200015367455400
2015-12-28247.00305.00222.00290.005228200013420782400
2015-12-25257.00286.00218.00240.006084540015241624400
2015-12-24187.00217.00181.00217.00382211007782527600
2015-12-22218.00229.00175.00182.00331025006572672300
2015-12-21171.00198.00170.00197.00403094007608691200
2015-12-18171.00174.00145.00148.00245401003897987900
2015-12-17134.00181.00134.00177.00371090006010244300
2015-12-16134.00138.00131.00132.003317200443379600
2015-12-15130.00139.00128.00130.004966200666995800
2015-12-14130.00133.00127.00130.001999300259867800
2015-12-11136.00141.00133.00134.002872500391307800
2015-12-10126.00137.00126.00136.003007900402046100
2015-12-09132.00133.00127.00129.001411400183603400
2015-12-08128.00135.00127.00134.002130000280024300
2015-12-07127.00130.00126.00129.00919700118106600
2015-12-04123.00126.00121.00124.001069600131169400
2015-12-03125.00127.00123.00126.00911600114077500
2015-12-02133.00133.00125.00127.003509300449210300

   ※ 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