[8704 JQスタンダード] トレイダーズホールディングス 前場後場 時系列データ (2013年)

[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 
2013-12-30後場70.0070.0068.0069.0032910022722000
2013-12-30前場70.0071.0069.0070.0042460029679900
2013-12-27後場70.0070.0068.0069.0072030049502900
2013-12-27前場65.0070.0064.0069.002033200137164000
2013-12-26後場62.0066.0061.0065.0090970057807600
2013-12-26前場62.0063.0061.0062.0037560023328800
2013-12-25後場60.0062.0060.0061.0038380023326500
2013-12-25前場60.0061.0059.0060.001438008629800
2013-12-24後場60.0061.0059.0059.0019400011583000
2013-12-24前場62.0063.0060.0060.0024500014995200
2013-12-20後場62.0062.0061.0061.00676004167100
2013-12-20前場62.0063.0061.0061.0019560012135900
2013-12-19後場61.0062.0060.0062.00668004088800
2013-12-19前場61.0062.0060.0060.0027250016689400
2013-12-18後場60.0061.0059.0060.00608003650900
2013-12-18前場60.0061.0059.0060.0018090010831600
2013-12-17後場60.0061.0059.0060.001291007768200
2013-12-17前場59.0061.0059.0060.0018960011359900
2013-12-16後場60.0060.0058.0059.0071110042015700
2013-12-16前場64.0064.0059.0060.0082410050449000
2013-12-13後場64.0065.0064.0064.0015790010125400
2013-12-13前場65.0066.0063.0064.0028610018380900
2013-12-12後場66.0066.0064.0066.0028370018483700
2013-12-12前場66.0067.0065.0066.00920006057400
2013-12-11後場67.0067.0066.0066.0019490012929400
2013-12-11前場69.0069.0067.0068.0015440010543500
2013-12-10後場68.0069.0067.0069.001060007209700
2013-12-10前場67.0071.0066.0068.0082490056907800
2013-12-09後場66.0067.0065.0066.001439009501400
2013-12-09前場67.0068.0065.0065.0031010020741500
2013-12-06後場65.0066.0065.0065.00513003342800
2013-12-06前場65.0067.0064.0065.0020530013390400
2013-12-05後場67.0067.0064.0065.0048250031657900
2013-12-05前場69.0069.0066.0067.0035280023868700
2013-12-04後場69.0070.0069.0069.0019460013485200
2013-12-04前場70.0072.0068.0070.0065530045635900
2013-12-03後場70.0072.0069.0072.00127280090064200
2013-12-03前場66.0071.0066.0070.00118610081040000
2013-12-02後場65.0066.0064.0066.001130007363900
2013-12-02前場64.0066.0063.0065.0022740014698600
2013-11-29後場63.0065.0062.0064.0022930014538700
2013-11-29前場62.0064.0062.0063.0033020020695500
2013-11-28後場62.0063.0061.0062.001524009467000
2013-11-28前場63.0064.0062.0063.0021580013548600
2013-11-27後場64.0065.0063.0064.001286008236200
2013-11-27前場64.0065.0063.0064.001065006815300
2013-11-26後場64.0065.0063.0063.00827005255700
2013-11-26前場64.0064.0063.0064.0030860019586100
2013-11-25後場66.0066.0064.0064.0033580021764500
2013-11-25前場66.0067.0065.0065.0028250018647300
2013-11-22後場68.0069.0065.0065.0072700048954000
2013-11-22前場69.0069.0065.0066.0059810039880400
2013-11-21後場67.0068.0066.0068.0026850017995800
2013-11-21前場68.0069.0066.0068.0061810041800500
2013-11-20後場69.0071.0068.0068.0066970046366700
2013-11-20前場67.0074.0066.0068.003230400226664700
2013-11-19後場66.0067.0065.0066.0022500014836600
2013-11-19前場68.0069.0064.0066.00111360073188900
2013-11-18後場67.0069.0066.0067.0063340042727900
2013-11-18前場65.0069.0065.0067.00146110097828800
2013-11-15後場62.0069.0061.0064.002908800190447100
2013-11-15前場62.0063.0060.0062.0084920052195900
2013-11-14後場63.0064.0061.0061.0067430041902600
2013-11-14前場61.0064.0061.0062.0045920028627400
2013-11-13後場61.0062.0060.0062.001530009319000
2013-11-13前場60.0062.0059.0060.0049410029813400
2013-11-12後場59.0061.0058.0061.0081640048137100
2013-11-12前場57.0060.0056.0059.0083790048264900
2013-11-11後場58.0059.0056.0057.00123520071241600
2013-11-11前場63.0064.0059.0059.0094290057605400
2013-11-08後場61.0062.0060.0062.0040620024682300
2013-11-08前場61.0062.0059.0061.00124350075129800
2013-11-07後場61.0062.0061.0061.0062490038381700
2013-11-07前場63.0065.0061.0062.00133610083847300
2013-11-06後場66.0067.0063.0063.001756200113459100
2013-11-06前場65.0067.0064.0067.001923300125712300
2013-11-05後場68.0073.0068.0073.0060210042349000
2013-11-05前場70.0071.0068.0069.0053970037512000
2013-11-01後場71.0072.0068.0069.00132080092233200
2013-11-01前場76.0077.0070.0071.001580700115556300
2013-10-31後場76.0078.0074.0077.0081880062370800
2013-10-31前場76.0079.0075.0076.00124530095214800
2013-10-30後場78.0080.0077.0077.0089560070087400
2013-10-30前場82.0084.0076.0078.002590200204528300
2013-10-29後場86.0087.0082.0083.001564600131235900
2013-10-29前場89.0091.0084.0085.002199000189964700
2013-10-28後場91.0093.0089.0089.001138100103259000
2013-10-28前場95.00102.0087.0091.005875100556387000
2013-10-25後場88.0090.0086.0089.00102390089975100
2013-10-25前場90.0093.0085.0087.002765700245731400
2013-10-24後場84.0091.0083.0091.002138000187845700
2013-10-24前場83.0088.0082.0084.002397900203770000
2013-10-23後場82.0083.0079.0083.00116650094421900
2013-10-23前場82.0084.0080.0082.001821800149180500
2013-10-22後場77.0081.0076.0080.001681800131674500
2013-10-22前場79.0084.0076.0077.004400200349315300
2013-10-21後場88.0091.0075.0077.004607600386184200
2013-10-21前場87.00101.0086.0088.00126413001179399300
2013-10-18後場80.0094.0078.0083.009947200861108400
2013-10-18前場76.0085.0074.0080.004820700381427100
2013-10-17後場73.0074.0071.0074.0059200043039900
2013-10-17前場69.0075.0067.0074.0087780063729100
2013-10-16後場66.0070.0065.0068.0047710032407900
2013-10-16前場67.0068.0064.0065.0027120017847100
2013-10-15後場71.0071.0068.0068.0027300018820700
2013-10-15前場70.0071.0070.0071.00812005733200
2013-10-11後場72.0072.0069.0070.0024730017486200
2013-10-11前場73.0074.0071.0072.0029020020985200
2013-10-10後場70.0076.0069.0073.0088960065180000
2013-10-10前場69.0070.0067.0070.0041540028379600
2013-10-09後場68.0069.0067.0068.0016750011464100
2013-10-09前場67.0069.0066.0067.0044870030195300
2013-10-08後場66.0071.0066.0070.0044430030375500
2013-10-08前場68.0069.0064.0066.00110650073292900
2013-10-07後場75.0076.0073.0073.0047260035099100
2013-10-07前場78.0084.0074.0075.002698900211207700
2013-10-04後場76.0077.0072.0073.0053540040080200
2013-10-04前場72.0081.0068.0076.002649800199573700
2013-10-03後場72.0072.0066.0072.00130960089733000
2013-10-03前場66.0080.0063.0073.002701300197976900
2013-10-02後場62.0064.0058.0063.0028930017686600
2013-10-02前場63.0064.0062.0062.00683004299600
2013-10-01後場64.0064.0062.0063.00610003853700
2013-10-01前場64.0065.0063.0063.001180007494100
2013-09-30後場62.0063.0061.0063.00940005833500
2013-09-30前場62.0063.0061.0062.0016480010217400
2013-09-27後場63.0063.0061.0063.0018860011705100
2013-09-27前場66.0066.0062.0063.0047410030243800
2013-09-26後場67.0069.0062.0063.0059300038210700
2013-09-26前場61.0087.0061.0066.002550000188681200
2013-09-25後場5420.005830.005420.005670.00378921456560
2013-09-25前場5330.005510.005200.005490.0016298667620
2013-09-24後場5320.005380.005280.005380.004442363050
2013-09-24前場5330.005350.005250.005300.002601375700
2013-09-20後場5270.005360.005250.005360.003521875160
2013-09-20前場5300.005470.005260.005260.004702511630
2013-09-19後場5220.005290.005150.005290.005602912360
2013-09-19前場5120.005400.005120.005220.0011856202300
2013-09-18後場5200.005500.005160.005160.0011275994380
2013-09-18前場5100.005300.005090.005300.009604984740
2013-09-17後場5320.005320.005190.005190.004152168700
2013-09-17前場5260.005320.005200.005320.006723534230
2013-09-13後場5300.005320.005260.005260.00182960260
2013-09-13前場5250.005350.005250.005270.004872579700
2013-09-12後場5330.005350.005310.005340.00130693720
2013-09-12前場5400.005400.005310.005340.003852063120
2013-09-11後場5440.005480.005310.005310.006573539430
2013-09-11前場5410.005480.005410.005430.003111694020
2013-09-10後場5470.005550.005410.005500.008124445330
2013-09-10前場5500.005580.005460.005490.006043308940
2013-09-09後場5610.005650.005500.005560.003712065970
2013-09-09前場5620.005660.005600.005620.002451377100
2013-09-06後場5490.005650.005360.005580.005743179940
2013-09-06前場5570.005670.005410.005500.00176968180
2013-09-05後場5520.005580.005520.005570.00172954390
2013-09-05前場5820.005820.005480.005510.006373540150
2013-09-04後場5800.005820.005390.005720.0017599876000
2013-09-04前場5520.006280.005360.005800.00424024778460
2013-09-03後場5350.005700.005350.005670.00568331882540
2013-09-03前場5570.005570.005200.005350.00324117774930
2013-09-02後場4885.005030.004815.004995.0012256064090
2013-09-02前場4800.004890.004690.004890.008233941640
2013-08-30後場4830.004850.004710.004780.009034277720
2013-08-30前場4870.005000.004870.004900.003561749195
2013-08-29後場4960.004995.004900.004940.002401181475
2013-08-29前場4940.004960.004900.004960.00108532485
2013-08-28後場4990.004990.004760.004950.008163957060
2013-08-28前場5100.005100.004900.004980.006473207430
2013-08-27後場5040.005150.005040.005150.00117590860
2013-08-27前場5130.005140.005010.005060.0073371690
2013-08-26後場5200.005200.005150.005160.0059304620
2013-08-26前場5250.005250.005160.005160.0094491590
2013-08-23後場5190.005200.005120.005200.002871481960
2013-08-23前場5150.005220.005130.005200.004272197820
2013-08-22後場5170.005220.005130.005220.00114591170
2013-08-22前場5200.005200.005130.005170.0061315020
2013-08-21後場5140.005200.005110.005200.0091468440
2013-08-21前場5280.005280.005110.005190.0055286370
2013-08-20後場5250.005250.005100.005190.004312214920
2013-08-20前場5250.005320.005200.005200.00203210668930
2013-08-19後場5270.005270.005150.005240.004152145540
2013-08-19前場5390.005390.005150.005270.004012081030
2013-08-16後場5210.005310.005200.005300.002041069620
2013-08-16前場5170.005350.005140.005210.004112132530
2013-08-15後場5120.005440.005120.005270.004612422090
2013-08-15前場5060.005190.005060.005130.00155790180
2013-08-14後場5110.005150.005090.005120.00111567220
2013-08-14前場5100.005180.005080.005180.00109556570
2013-08-13後場4915.005100.004910.005040.006903465565
2013-08-13前場4855.004995.004855.004915.004842356990
2013-08-12後場5000.005030.004850.004900.008384112005
2013-08-12前場4910.005160.004850.005010.00202510014520
2013-08-09後場5550.005600.005470.005510.006363517820
2013-08-09前場5500.005600.005400.005530.004122272570
2013-08-08後場5550.005600.005330.005350.003471899450
2013-08-08前場5500.005560.005330.005550.004072221770
2013-08-07後場5550.005580.005360.005440.008344549510
2013-08-07前場5500.005600.005450.005570.003001655020
2013-08-06後場5610.005700.005610.005690.00133753640
2013-08-06前場5800.005800.005450.005600.005303009040
2013-08-05後場5720.005900.005700.005800.0011326541090
2013-08-05前場5690.005800.005600.005790.008444829420
2013-08-02後場5600.005700.005500.005700.008714896460
2013-08-02前場5200.005630.005200.005600.00204311109630
2013-08-01後場5000.005120.004995.005120.0099498180
2013-08-01前場5000.005020.004905.005000.003251612645
2013-07-31後場5090.005100.004950.004950.003461720615
2013-07-31前場5160.005160.005000.005070.00158801020
2013-07-30後場5160.005250.005110.005110.002381237200
2013-07-30前場5040.005180.004980.005180.0092467710
2013-07-29後場4995.005160.004980.004980.007093568370
2013-07-29前場5300.005300.004900.004995.0010365291910
2013-07-26後場5380.005550.005300.005550.005142770580
2013-07-26前場5400.005430.005340.005380.002021090230
2013-07-25後場5550.005580.005430.005430.005202858580
2013-07-25前場5340.005600.005320.005550.007944350280
2013-07-24後場5300.005400.005250.005400.00170909620
2013-07-24前場5360.005420.005200.005230.005222754870
2013-07-23後場5530.005570.005340.005340.007243940910
2013-07-23前場5500.005550.005400.005550.002511372490
2013-07-22後場5510.005590.005490.005590.002591432310
2013-07-22前場5670.005760.005530.005560.003582025990
2013-07-19後場5530.005620.005450.005570.005493029100
2013-07-19前場5710.005850.005500.005780.00190910874220
2013-07-18後場5430.005700.005380.005670.0010886090290
2013-07-18前場5500.005500.005340.005450.003421859690
2013-07-17後場5470.005520.005430.005460.00179981170
2013-07-17前場5530.005540.005400.005500.004672567640
2013-07-16後場5390.005400.005350.005390.00135726760
2013-07-16前場5440.005490.005300.005330.00172928070

   ※ 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