[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 (2015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 
2015-12-30後場311.00344.00309.00340.00300137009971930800
2015-12-30前場301.00315.00289.00311.00270529008212972500
2015-12-29後場291.00300.00264.00269.00197687005673271400
2015-12-29前場291.00303.00277.00292.00331733009694184000
2015-12-28後場251.00305.00240.00290.00314425008467012600
2015-12-28前場247.00255.00222.00249.00208395004953769800
2015-12-25後場246.00250.00218.00240.00207810004867475200
2015-12-25前場257.00286.00240.00247.004006440010374149200
2015-12-24後場206.00217.00198.00217.00121435002484003200
2015-12-24前場187.00215.00181.00209.00260776005298524400
2015-12-22後場183.00193.00175.00182.00101224001854342900
2015-12-22前場218.00229.00178.00179.00229801004718329400
2015-12-21後場188.00198.00183.00197.00133445002573009800
2015-12-21前場171.00198.00170.00192.00269649005035681400
2015-12-18後場162.00167.00145.00148.00101448001565409800
2015-12-18前場171.00174.00153.00159.00143953002332578100
2015-12-17後場166.00181.00160.00177.00178950003051996000
2015-12-17前場134.00173.00134.00169.00192140002958248300
2015-12-16後場135.00135.00131.00132.001259200166370400
2015-12-16前場134.00138.00131.00134.002058000277009200
2015-12-15後場135.00139.00128.00130.003586200482575900
2015-12-15前場130.00137.00128.00135.001380000184419900
2015-12-14後場131.00133.00130.00130.0074980098213300
2015-12-14前場130.00131.00127.00131.001249500161654500
2015-12-11後場136.00137.00133.00134.00840100112987700
2015-12-11前場136.00141.00134.00135.002032400278320100
2015-12-10後場136.00137.00131.00136.001416700190691300
2015-12-10前場126.00137.00126.00135.001591200211354800
2015-12-09後場129.00131.00127.00129.0069830089881600
2015-12-09前場132.00133.00129.00131.0071310093721800
2015-12-08後場131.00135.00130.00134.001105400146388300
2015-12-08前場128.00133.00127.00132.001024600133636000
2015-12-07後場128.00130.00128.00129.0031980041125300
2015-12-07前場127.00130.00126.00129.0059990076981300
2015-12-04後場124.00126.00123.00124.0021310026474500
2015-12-04前場123.00124.00121.00123.00856500104694900
2015-12-03後場125.00127.00124.00126.0032370040644800
2015-12-03前場125.00127.00123.00126.0058790073432700
2015-12-02後場128.00128.00125.00127.00918000116121400
2015-12-02前場133.00133.00125.00127.002591300333088900
2015-12-01後場135.00137.00133.00135.00902200121368300
2015-12-01前場137.00138.00132.00135.001052600142203200
2015-11-30後場134.00136.00134.00136.0051100069043000
2015-11-30前場134.00138.00133.00135.002146200291161200
2015-11-27後場129.00135.00129.00132.002036000268531500
2015-11-27前場129.00130.00128.00129.0036680047288300
2015-11-26後場131.00131.00127.00129.0067670087282200
2015-11-26前場129.00132.00127.00131.001143000148883200
2015-11-25後場130.00130.00128.00128.0055740071975400
2015-11-25前場131.00132.00127.00130.00908700117452000
2015-11-24後場129.00131.00128.00130.0064630083647300
2015-11-24前場128.00131.00126.00130.001746200224369200
2015-11-20後場122.00125.00120.00125.00979700119741600
2015-11-20前場117.00122.00116.00122.001037100123552300
2015-11-19後場117.00117.00115.00116.0032150037306900
2015-11-19前場116.00119.00115.00116.0048980057278000
2015-11-18後場113.00116.00113.00115.0024880028391600
2015-11-18前場114.00115.00113.00114.009440010747200
2015-11-17後場112.00114.00111.00114.0014670016559700
2015-11-17前場115.00115.00111.00113.0031240035228900
2015-11-16後場112.00113.00111.00113.0019250021597200
2015-11-16前場112.00114.00111.00112.0031560035427800
2015-11-13後場114.00117.00114.00115.0015970018334400
2015-11-13前場115.00116.00113.00115.0039280044747700
2015-11-12後場117.00117.00115.00117.0015480018027000
2015-11-12前場117.00118.00116.00117.0018140021186000
2015-11-11後場118.00119.00117.00118.0011730013819800
2015-11-11前場119.00120.00117.00118.0019380022902900
2015-11-10後場116.00120.00116.00119.0031000036627600
2015-11-10前場114.00117.00113.00116.0025030028726200
2015-11-09後場119.00119.00116.00116.0028540033462900
2015-11-09前場113.00122.00112.00119.00925900109055700
2015-11-06後場113.00114.00112.00113.0025160028428000
2015-11-06前場116.00117.00111.00112.00912700103507500
2015-11-05後場120.00120.00115.00116.00946100111709600
2015-11-05前場124.00126.00118.00119.001121800136570600
2015-11-04後場125.00126.00123.00124.0058330072627200
2015-11-04前場127.00130.00122.00125.00866700109028700
2015-11-02後場129.00130.00125.00128.0065030082703400
2015-11-02前場125.00132.00125.00129.001079100139246000
2015-10-30後場120.00128.00119.00125.00820300101614000
2015-10-30前場124.00126.00117.00121.001128400136374200
2015-10-29後場124.00125.00122.00124.0027750034193800
2015-10-29前場125.00126.00124.00124.0023070028754000
2015-10-28後場125.00126.00124.00124.0032750041012900
2015-10-28前場128.00128.00120.00125.001139000141747100
2015-10-27後場127.00129.00126.00129.0036600046554700
2015-10-27前場128.00128.00127.00128.0023860030413000
2015-10-26後場129.00129.00126.00129.00829800106181700
2015-10-26前場130.00131.00129.00129.0068570088870100
2015-10-23後場129.00130.00128.00128.0022350028882800
2015-10-23前場131.00132.00128.00129.001256200163017300
2015-10-22後場134.00134.00130.00131.0068150089571200
2015-10-22前場132.00134.00130.00134.00987100129878700
2015-10-21後場137.00139.00130.00132.002858000383220000
2015-10-21前場132.00140.00130.00137.004548000614850600
2015-10-20後場130.00138.00130.00131.002339200313216400
2015-10-20前場134.00134.00129.00131.001242100163085100
2015-10-19後場130.00134.00130.00133.001132900150156200
2015-10-19前場131.00134.00127.00131.002525700328011000
2015-10-16後場127.00132.00127.00131.003021400391601200
2015-10-16前場124.00129.00123.00127.002002900253006500
2015-10-15後場120.00123.00118.00123.001406800170154200
2015-10-15前場114.00121.00114.00120.001500700178673000
2015-10-14後場114.00116.00114.00114.0019660022535300
2015-10-14前場119.00119.00114.00114.0062710072386800
2015-10-13後場117.00119.00116.00119.0023850027982900
2015-10-13前場119.00120.00116.00117.0049830058862000
2015-10-09後場116.00120.00116.00119.001407700167082000
2015-10-09前場114.00116.00113.00116.0024690028299100
2015-10-08後場114.00115.00112.00113.0036430041187500
2015-10-08前場115.00116.00113.00114.0036040041177900
2015-10-07後場115.00117.00114.00116.0026890031074000
2015-10-07前場116.00117.00115.00115.0023910027657300
2015-10-06後場117.00117.00113.00115.0057380065868500
2015-10-06前場117.00119.00116.00116.0078830092199300
2015-10-05後場117.00119.00115.00116.001031800120789700
2015-10-05前場119.00119.00116.00117.0059630070262700
2015-10-02後場117.00118.00116.00118.0038460044990900
2015-10-02前場118.00121.00116.00118.001588400187820300
2015-10-01後場118.00119.00114.00117.001699400198097800
2015-10-01前場111.00119.00110.00117.002103900243385300
2015-09-30後場109.00112.00109.00111.0034330037728800
2015-09-30前場112.00113.00110.00110.0039720044209800
2015-09-29後場108.00110.00107.00107.0039750042966300
2015-09-29前場110.00110.00106.00108.0063710068610000
2015-09-28後場112.00114.00110.00112.0037990042370700
2015-09-28前場106.00119.00105.00114.001198400136137600
2015-09-25後場102.00106.00102.00106.0027410028571600
2015-09-25前場102.00105.00102.00103.0017390017857500
2015-09-24後場106.00107.00103.00104.0053400056023400
2015-09-24前場109.00110.00107.00108.0034340037073800
2015-09-18後場109.00113.00108.00111.0047810052867800
2015-09-18前場110.00112.00107.00110.0043240047531400
2015-09-17後場113.00113.00110.00112.0055620061893200
2015-09-17前場115.00116.00110.00113.0083570094516100
2015-09-16後場114.00117.00109.00113.002368400269121900
2015-09-16前場113.00116.00106.00114.004608700515348600
2015-09-15後場96.0099.0095.0099.0021870021150500
2015-09-15前場95.0098.0095.0096.00919008804100
2015-09-14後場96.0098.0095.0097.00883008491900
2015-09-14前場98.0099.0097.0097.00513004988900
2015-09-11後場99.00100.0098.0098.00484004767400
2015-09-11前場98.0099.0096.0098.00408003977400
2015-09-10後場98.0098.0096.0098.00420004089800
2015-09-10前場98.0099.0096.0098.0011320010991400
2015-09-09後場98.00100.0097.00100.00854008405200
2015-09-09前場97.0099.0095.0099.0011870011511300
2015-09-08後場95.0096.0091.0092.0016390015247300
2015-09-08前場95.0096.0094.0095.00518004918800
2015-09-07後場96.0096.0092.0094.00975009156600
2015-09-07前場95.0098.0092.0096.0026110024497200
2015-09-04後場101.00101.0096.0099.0031370031060500
2015-09-04前場103.00105.00101.00101.0014090014401800
2015-09-03後場103.00104.00102.00103.00365003765200
2015-09-03前場105.00105.00103.00103.0012740013286800
2015-09-02後場103.00105.00103.00103.0010730011127000
2015-09-02前場100.00105.0099.00102.0039020039530200
2015-09-01後場105.00106.00104.00106.0016800017657100
2015-09-01前場107.00107.00105.00105.0016070017073400
2015-08-31後場105.00109.00103.00109.0029030030730900
2015-08-31前場105.00107.00102.00105.0048460050479200
2015-08-28後場104.00105.00101.00105.0022550023209900
2015-08-28前場104.00107.00103.00105.0057200059737800
2015-08-27後場102.00103.0099.00101.0030350030582400
2015-08-27前場99.00102.0098.00102.0031040031175800
2015-08-26後場91.0097.0090.0095.0040170037446000
2015-08-26前場89.0092.0086.0091.0037090033163400
2015-08-25後場93.0094.0086.0086.0041950037840100
2015-08-25前場86.0094.0080.0094.0094520080785300
2015-08-24後場95.0097.0091.0091.0065780061853200
2015-08-24前場90.0099.0090.0095.0069680066019200
2015-08-21後場99.00100.0096.0098.0050590049100300
2015-08-21前場100.00100.0095.0098.0061520060428600
2015-08-20後場104.00105.00103.00103.0014390014992100
2015-08-20前場106.00106.00103.00103.0016780017462300
2015-08-19後場108.00109.00106.00106.00503005396600
2015-08-19前場108.00110.00108.00108.00403004378600
2015-08-18後場108.00109.00107.00108.00695007514600
2015-08-18前場107.00109.00107.00108.00532005743900
2015-08-17後場107.00108.00104.00106.0037150039352600
2015-08-17前場111.00111.00108.00108.0018850020605700
2015-08-14後場112.00112.00110.00110.00843009298400
2015-08-14前場112.00112.00110.00112.00818009079300
2015-08-13後場111.00112.00110.00111.00599006657600
2015-08-13前場111.00112.00110.00111.0011370012566500
2015-08-12後場113.00113.00111.00113.008990010045000
2015-08-12前場112.00114.00111.00113.0011940013393600
2015-08-11後場112.00114.00112.00114.00758008534100
2015-08-11前場111.00114.00111.00114.0013140014751000
2015-08-10後場111.00112.00110.00111.0022480024920800
2015-08-10前場111.00115.00111.00111.0018210020433300
2015-08-07後場113.00114.00112.00114.0016580018754500
2015-08-07前場115.00115.00111.00113.0040910046294800
2015-08-06後場118.00118.00116.00116.0010460012191200
2015-08-06前場117.00118.00116.00117.0022630026433200
2015-08-05後場117.00119.00117.00117.0043590051483500
2015-08-05前場115.00118.00115.00118.0016980019704600
2015-08-04後場119.00119.00115.00115.0022840026552100
2015-08-04前場118.00119.00116.00119.0011200013154600
2015-08-03後場120.00120.00118.00119.0018210021738600
2015-08-03前場123.00123.00118.00119.0033630040530000
2015-07-31後場118.00122.00118.00120.0044760053995800
2015-07-31前場117.00120.00117.00118.0012430014713300
2015-07-30後場119.00119.00116.00116.0023030027110900
2015-07-30前場120.00121.00119.00120.00534006406300
2015-07-29後場119.00120.00118.00120.00514006123500
2015-07-29前場119.00122.00119.00119.008700010411200
2015-07-28後場119.00120.00118.00119.00757009012500
2015-07-28前場120.00120.00118.00119.0012600015048900
2015-07-27後場122.00123.00121.00121.0024540029796100
2015-07-27前場122.00123.00121.00122.0015620019026900
2015-07-24後場120.00122.00120.00121.0018890022935500
2015-07-24前場121.00122.00120.00120.0023470028366100
2015-07-23後場124.00124.00120.00121.00862200105288500
2015-07-23前場122.00126.00120.00125.00914000112286100
2015-07-22後場121.00123.00119.00120.0077650093707500
2015-07-22前場115.00125.00114.00122.003406300415589200
2015-07-21後場113.00113.00112.00113.0013600015279400
2015-07-21前場115.00115.00112.00113.0015080017132800
2015-07-17後場114.00115.00111.00114.0026580029981900
2015-07-17前場113.00117.00112.00114.0035070040090100
2015-07-16後場112.00113.00112.00113.00413004630900
2015-07-16前場113.00113.00111.00112.0012590014113000
2015-07-15後場114.00114.00111.00113.0030820034762600
2015-07-15前場112.00116.00111.00112.0063220071523700
2015-07-14後場114.00122.00112.00115.003092400359939600
2015-07-14前場104.00114.00103.00112.001115300122148100
2015-07-13後場104.00105.00101.00101.0020850021336100
2015-07-13前場102.00104.00102.00104.0021270021816700
2015-07-10後場106.00106.0099.00101.0063840065227600
2015-07-10前場108.00108.00104.00106.0022360023652500
2015-07-09後場106.00109.00103.00109.0023600025053300
2015-07-09前場104.00109.0091.00106.001128600112556400
2015-07-08後場113.00114.00109.00112.0037190041422500
2015-07-08前場116.00116.00113.00113.0018720021378000
2015-07-07後場117.00117.00115.00115.0012630014583600
2015-07-07前場116.00118.00115.00117.0015130017612100
2015-07-06後場116.00116.00113.00115.0029090033308200
2015-07-06前場117.00117.00114.00116.0029910034601500
2015-07-03後場118.00119.00117.00118.0017060020121600
2015-07-03前場121.00121.00117.00118.0034140040573200
2015-07-02後場122.00122.00120.00122.0052500063575300
2015-07-02前場115.00125.00115.00123.001416200170813800
2015-07-01後場114.00116.00114.00115.0018550021227200
2015-07-01前場115.00115.00113.00114.0026270030018700
2015-06-30後場114.00116.00113.00115.0027530031390100
2015-06-30前場118.00118.00113.00115.0069220079785200
2015-06-29後場121.00121.00118.00118.0051580061451700
2015-06-29前場120.00122.00117.00121.0067340080578100
2015-06-26後場125.00128.00123.00126.001083200135993700
2015-06-26前場135.00136.00125.00125.003440500452770000
2015-06-25後場132.00132.00130.00130.0021120027712100
2015-06-25前場133.00133.00131.00132.0018190024007600
2015-06-24後場129.00134.00128.00133.001266000167478700
2015-06-24前場129.00130.00128.00130.0024120031008000
2015-06-23後場129.00130.00129.00130.0018290023619700
2015-06-23前場129.00130.00128.00130.008830011385500
2015-06-22後場127.00129.00127.00129.0015070019289800
2015-06-22前場128.00128.00127.00127.00719009178900
2015-06-19後場128.00129.00128.00128.00766009805800
2015-06-19前場128.00130.00127.00128.0011750015095000
2015-06-18後場127.00129.00127.00128.0022920029253300
2015-06-18前場128.00128.00127.00128.009330011896900
2015-06-17後場128.00129.00127.00128.0013540017331100
2015-06-17前場128.00130.00128.00128.0020340026101100
2015-06-16後場128.00130.00127.00129.0019520025127900
2015-06-16前場129.00129.00127.00128.0019240024668400
2015-06-15後場129.00130.00127.00129.0066250085047700
2015-06-15前場132.00132.00129.00131.0024990032570200
2015-06-12後場131.00132.00130.00132.0026850035107700
2015-06-12前場132.00134.00131.00132.0055750073788800
2015-06-11後場130.00136.00130.00130.002752500366406900
2015-06-11前場130.00132.00129.00130.0042170054950200
2015-06-10後場129.00129.00128.00129.00501006418400
2015-06-10前場127.00129.00127.00129.009530012156200
2015-06-09後場128.00128.00127.00127.00764009720800
2015-06-09前場128.00129.00127.00128.0015680020078500
2015-06-08後場128.00130.00128.00128.0011990015404300
2015-06-08前場129.00130.00127.00128.0026350033847000
2015-06-05後場129.00130.00128.00128.0022600029040900
2015-06-05前場130.00130.00128.00129.0014860019182000
2015-06-04後場129.00131.00129.00131.0011310014691000
2015-06-04前場129.00133.00129.00129.0047110061509300
2015-06-03後場129.00130.00129.00129.007930010230300
2015-06-03前場128.00130.00127.00129.0014300018411400
2015-06-02後場127.00129.00127.00129.0011170014232200
2015-06-02前場128.00128.00127.00127.0014430018378700
2015-06-01後場129.00129.00128.00128.0027120034895500
2015-06-01前場131.00131.00129.00130.0012880016726900
2015-05-29後場130.00130.00128.00130.008100010441300
2015-05-29前場128.00130.00127.00130.0018790024111700
2015-05-28後場129.00130.00128.00128.0025980033519300
2015-05-28前場133.00133.00129.00129.0046550060794600
2015-05-27後場132.00132.00127.00131.0067320087008600
2015-05-27前場129.00136.00129.00131.001971800261080700
2015-05-26後場125.00128.00125.00128.0013750017318200
2015-05-26前場126.00127.00125.00126.00575007238800
2015-05-25後場126.00127.00125.00125.008480010670800
2015-05-25前場126.00127.00125.00126.00585007348800
2015-05-22後場124.00127.00124.00125.00696008723200
2015-05-22前場126.00128.00124.00124.0018120022767200
2015-05-21後場126.00127.00125.00126.0011500014499100
2015-05-21前場127.00128.00125.00126.0019320024431300
2015-05-20後場127.00128.00126.00128.00474006007000
2015-05-20前場126.00127.00125.00127.0012940016287400
2015-05-19後場126.00128.00125.00126.0033530042424200
2015-05-19前場131.00132.00125.00127.001071500138326900
2015-05-18後場121.00124.00120.00124.0014600017752400
2015-05-18前場120.00122.00119.00121.0025270030328000
2015-05-15後場122.00124.00120.00123.0034610042072900
2015-05-15前場127.00127.00122.00122.0046080057234500
2015-05-14後場128.00128.00126.00126.0017760022571400
2015-05-14前場128.00128.00127.00128.009260011836600
2015-05-13後場128.00129.00128.00129.00743009526000
2015-05-13前場129.00130.00128.00129.0012090015530900
2015-05-12後場128.00129.00128.00128.008480010888800
2015-05-12前場128.00129.00128.00129.0019050024395700
2015-05-11後場129.00130.00128.00128.00405005227200
2015-05-11前場130.00130.00129.00129.009900012794400
2015-05-08後場128.00131.00128.00130.0017750022954600
2015-05-08前場129.00129.00128.00129.007960010221700
2015-05-07後場130.00130.00128.00128.008110010427100
2015-05-07前場129.00130.00129.00129.0010900014090700
2015-05-01後場129.00130.00128.00128.0030970039910800
2015-05-01前場130.00131.00129.00130.0026000033614500
2015-04-30後場131.00131.00130.00130.0014270018602900
2015-04-30前場132.00133.00130.00131.0039660051956700
2015-04-28後場134.00134.00132.00134.0022470029897600
2015-04-28前場133.00135.00132.00133.0020010026652100
2015-04-27後場134.00134.00133.00133.0014150018840700
2015-04-27前場136.00136.00133.00134.0023640031803800
2015-04-24後場136.00136.00135.00136.0017650023860100
2015-04-24前場135.00136.00133.00136.0044290059639400
2015-04-23後場134.00138.00132.00135.001773400239911500
2015-04-23前場132.00136.00132.00134.00987700132523100
2015-04-22後場131.00132.00130.00131.0025580033434800
2015-04-22前場134.00134.00130.00131.0053060070046800
2015-04-21後場128.00134.00128.00134.0048940064169400
2015-04-21前場130.00130.00128.00129.0012690016314900
2015-04-20後場130.00130.00128.00128.0035580045969300
2015-04-20前場129.00131.00129.00130.0020000025876600
2015-04-17後場131.00131.00129.00131.0023930031122000
2015-04-17前場131.00132.00130.00131.0029060038025900
2015-04-16後場129.00131.00128.00131.0016280021093200
2015-04-16前場128.00130.00128.00129.0022320028741100
2015-04-15後場130.00130.00128.00128.0015150019522700
2015-04-15前場129.00130.00129.00130.0018490023867100
2015-04-14後場130.00131.00129.00129.0012920016762100
2015-04-14前場130.00131.00129.00131.0017740023052700
2015-04-13後場129.00130.00129.00129.0011210014516100
2015-04-13前場129.00131.00128.00129.0016360021150100
2015-04-10後場129.00130.00129.00129.0010210013192700
2015-04-10前場131.00132.00129.00129.0015490020131100
2015-04-09後場129.00131.00128.00131.0029930038726000
2015-04-09前場130.00131.00129.00130.0015130019584000
2015-04-08後場130.00131.00129.00130.0023810030971900
2015-04-08前場131.00131.00130.00130.00631008239300
2015-04-07後場131.00131.00129.00130.0025640033479100
2015-04-07前場130.00132.00129.00131.0029500038385700
2015-04-06後場129.00130.00128.00129.0023090029790000
2015-04-06前場130.00130.00128.00129.0055270071332800
2015-04-03後場132.00133.00131.00131.0024140031787700
2015-04-03前場133.00134.00131.00133.0026720035380600
2015-04-02後場135.00135.00133.00133.0032190043095600
2015-04-02前場136.00136.00133.00135.0069230092905700
2015-04-01後場136.00139.00135.00136.00768000105305700
2015-04-01前場143.00144.00135.00135.002642100367781900
2015-03-31後場138.00139.00137.00139.0038120052500500
2015-03-31前場139.00140.00137.00139.00858900118877300
2015-03-30後場138.00139.00136.00139.00839200115287500
2015-03-30前場135.00140.00131.00140.001467200198606900
2015-03-27後場132.00133.00130.00133.0046090060640800
2015-03-27前場128.00134.00127.00131.00895200117176800
2015-03-26後場131.00132.00128.00129.001022100132497900
2015-03-26前場132.00133.00129.00130.001600800209253300
2015-03-25後場136.00137.00133.00135.001063000142932600
2015-03-25前場142.00142.00133.00135.003234300444877500
2015-03-24後場136.00143.00136.00139.002301400321386800
2015-03-24前場138.00144.00133.00137.006603400915459300
2015-03-23後場144.00157.00133.00133.00177874002593445300
2015-03-23前場133.00152.00133.00144.0085087001208955600
2015-03-20後場128.00130.00128.00128.0045740059004600
2015-03-20前場127.00131.00127.00128.0059740076833900
2015-03-19後場129.00131.00127.00128.00840600108114800
2015-03-19前場133.00133.00126.00129.002213800285824000
2015-03-18後場140.00140.00134.00134.001286900175510300
2015-03-18前場154.00155.00134.00138.005878600841469400
2015-03-17後場154.00155.00149.00151.001693800257758700
2015-03-17前場158.00159.00152.00155.002664500414620000
2015-03-16後場145.00154.00145.00153.004207400631059700
2015-03-16前場144.00147.00144.00146.001264900183365400
2015-03-13後場140.00144.00140.00141.001425500201661000
2015-03-13前場141.00142.00136.00140.00820900114308000
2015-03-12後場138.00141.00136.00138.00973900134737800
2015-03-12前場137.00144.00135.00138.003430900478242800
2015-03-11後場136.00137.00134.00137.001044800141881400
2015-03-11前場130.00136.00130.00136.001371800183775400
2015-03-10後場130.00133.00129.00130.00815200106686300
2015-03-10前場127.00133.00127.00131.00773000101139700
2015-03-09後場128.00129.00127.00127.0019060024331600
2015-03-09前場126.00128.00126.00127.0023360029666300
2015-03-06後場130.00131.00127.00128.00888500114870200
2015-03-06前場125.00130.00124.00129.0035350044897900
2015-03-05後場125.00126.00124.00124.0020230025212500
2015-03-05前場126.00126.00124.00125.0022660028297600
2015-03-04後場125.00127.00124.00126.0039010048795300
2015-03-04前場125.00126.00123.00125.0050510062841800
2015-03-03後場129.00129.00125.00126.0066100083721000
2015-03-03前場133.00133.00127.00129.001004600130981300
2015-03-02後場131.00135.00130.00133.001491000197677200
2015-03-02前場130.00133.00127.00130.002045900265318100
2015-02-27後場125.00127.00124.00127.0069430087149100
2015-02-27前場124.00125.00123.00124.0040320049934100
2015-02-26後場123.00126.00122.00124.0057480071432200
2015-02-26前場122.00124.00122.00122.0031170038174500
2015-02-25後場123.00125.00122.00123.0039100048224600
2015-02-25前場123.00124.00122.00122.0054260066753600
2015-02-24後場125.00127.00124.00125.00900600112847600
2015-02-24前場120.00126.00120.00124.0072080088427600
2015-02-23後場121.00122.00118.00121.0062250074615500
2015-02-23前場122.00122.00120.00121.0035570043093800
2015-02-20後場122.00123.00121.00122.0067110081786700
2015-02-20前場124.00125.00122.00123.0060210074284700
2015-02-19後場124.00125.00123.00125.001090000135103500
2015-02-19前場128.00129.00124.00124.001245500156719700
2015-02-18後場131.00131.00126.00128.001251300160330600
2015-02-18前場128.00136.00127.00131.002853600376702200
2015-02-17後場126.00132.00126.00128.001316400170095600
2015-02-17前場126.00127.00124.00126.0071380089795400
2015-02-16後場126.00127.00124.00127.0069550087451500
2015-02-16前場129.00130.00122.00126.002643100332401600
2015-02-13後場134.00134.00128.00131.002192800286094200
2015-02-13前場133.00140.00132.00133.002770000375378800
2015-02-12後場135.00138.00134.00136.001125100152852600
2015-02-12前場136.00138.00132.00135.002539000342691000
2015-02-10後場141.00141.00136.00138.004500800623231400
2015-02-10前場170.00170.00136.00141.00135786002010092700
2015-02-09後場173.00174.00167.00169.004499700762431100
2015-02-09前場176.00181.00168.00173.00143160002495682200
2015-02-06後場163.00178.00162.00167.00205929003508267300
2015-02-06前場157.00162.00151.00160.002389600373738400
2015-02-05後場155.00156.00149.00152.001863000283087400
2015-02-05前場163.00168.00150.00156.00100610001612488600
2015-02-04後場151.00160.00148.00159.0087911001354650600
2015-02-04前場136.00156.00136.00151.0088553001291444100
2015-02-03後場157.00169.00133.00134.00208440003165012600
2015-02-03前場141.00163.00136.00157.0085167001289069800
2015-02-02後場130.00138.00130.00137.001067000142595100
2015-02-02前場129.00133.00126.00131.0053970069681400
2015-01-30後場130.00131.00128.00129.0020540026582300
2015-01-30前場134.00134.00127.00131.00790900103069500
2015-01-29後場139.00140.00133.00133.001343000182427100
2015-01-29前場142.00142.00137.00138.001329700185725700
2015-01-28後場139.00144.00136.00139.002129000298920300
2015-01-28前場136.00146.00134.00140.002835000395330200
2015-01-27後場133.00142.00132.00137.004620500633886200
2015-01-27前場126.00134.00125.00132.001742700224579500
2015-01-26後場127.00133.00124.00129.004552200585043100
2015-01-26前場119.00127.00119.00125.001686800210087000
2015-01-23後場119.00119.00117.00119.0031040036616300
2015-01-23前場120.00120.00116.00118.0061080071685900
2015-01-22後場117.00122.00116.00116.0063180074943500
2015-01-22前場118.00119.00116.00117.0041640048698500
2015-01-21後場119.00119.00115.00117.0055200064768000
2015-01-21前場124.00127.00117.00120.001423700173107100
2015-01-20後場118.00120.00116.00116.00939100110658900
2015-01-20前場116.00118.00113.00117.00967400111839100
2015-01-19後場118.00118.00108.00112.002026200228780100
2015-01-19前場121.00122.00116.00119.001312800156368800
2015-01-16後場120.00129.00120.00121.002075200258673000
2015-01-16前場124.00124.00118.00120.001002500121791400
2015-01-15後場123.00125.00122.00125.0037560046433800
2015-01-15前場124.00125.00121.00122.0058900072261200
2015-01-14後場123.00127.00122.00126.00974100121358500
2015-01-14前場119.00127.00119.00122.001648600202699500
2015-01-13後場118.00120.00117.00119.0023300027627600
2015-01-13前場119.00121.00115.00118.0054860064656100
2015-01-09後場118.00120.00117.00118.0065970077888100
2015-01-09前場126.00126.00117.00117.001572100188944500
2015-01-08後場125.00126.00124.00124.0050640063172900
2015-01-08前場131.00131.00123.00126.001152700145249900
2015-01-07後場124.00132.00124.00128.001638800209363200
2015-01-07前場126.00129.00122.00124.001321900165491900
2015-01-06後場125.00126.00123.00123.0076020094349300
2015-01-06前場123.00131.00122.00126.001800600226037200
2015-01-05後場131.00135.00131.00132.00909800120888400
2015-01-05前場127.00136.00127.00130.002915100382652600

   ※ 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