[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 (2016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 
2016-12-30後場175.00182.00172.00173.003790500671571600
2016-12-30前場170.00175.00167.00173.001921600327095500
2016-12-29後場172.00172.00169.00172.001939700330575000
2016-12-29前場181.00184.00169.00172.004270900747221200
2016-12-28後場186.00188.00178.00180.004007400734017600
2016-12-28前場188.00195.00181.00186.00111448002090022300
2016-12-27後場204.00205.00190.00195.00284631005578346300
2016-12-27前場163.00198.00161.00196.00264523004762929800
2016-12-26後場159.00164.00157.00159.001501900239853300
2016-12-26前場160.00161.00157.00159.001820100289246800
2016-12-22後場164.00165.00161.00161.001623300263472800
2016-12-22前場168.00169.00161.00164.002707900445623400
2016-12-21後場178.00178.00169.00171.003578600616650300
2016-12-21前場191.00191.00177.00178.004399600799504200
2016-12-20後場189.00192.00188.00189.002185400414927000
2016-12-20前場195.00204.00188.00189.00153591003020662900
2016-12-19後場193.00193.00181.00185.003463000645902600
2016-12-19前場189.00199.00187.00193.0070230001359148200
2016-12-16後場186.00193.00183.00191.004353800822475300
2016-12-16前場206.00207.00183.00186.00121033002343894900
2016-12-15後場212.00215.00193.00195.00186222003793505300
2016-12-15前場209.00226.00202.00212.00464023009892794200
2016-12-14後場191.00201.00187.00191.00333939006535454900
2016-12-14前場165.00201.00159.00189.006666920012134481200
2016-12-13後場145.00153.00144.00151.002961100440769700
2016-12-13前場143.00145.00142.00145.0065250093453600
2016-12-12後場144.00144.00140.00143.00930600132016100
2016-12-12前場147.00147.00143.00144.00756300109285100
2016-12-09後場146.00149.00145.00147.001127700165762900
2016-12-09前場150.00150.00143.00146.001206800176832100
2016-12-08後場141.00151.00140.00149.003078000451503500
2016-12-08前場142.00144.00140.00141.0061990087898600
2016-12-07後場140.00142.00139.00142.0034830048866800
2016-12-07前場140.00142.00139.00140.0046530065242200
2016-12-06後場140.00141.00139.00139.0030080042029600
2016-12-06前場141.00142.00139.00139.00888900125165500
2016-12-05後場134.00142.00134.00139.002164000299779700
2016-12-05前場134.00135.00133.00134.0022970030777900
2016-12-02後場134.00135.00133.00135.0038910052197300
2016-12-02前場134.00136.00134.00134.0026870036222500
2016-12-01後場136.00137.00134.00135.0039980054152500
2016-12-01前場133.00138.00133.00137.00919500124483500
2016-11-30後場134.00134.00132.00133.0035980047911600
2016-11-30前場135.00136.00133.00134.0058720078750800
2016-11-29後場135.00136.00135.00135.0021390028967000
2016-11-29前場136.00136.00135.00135.0037790051251000
2016-11-28後場135.00136.00134.00136.0013150017759700
2016-11-28前場134.00136.00134.00135.0024880033520600
2016-11-25後場136.00136.00135.00135.0021870029630200
2016-11-25前場136.00137.00135.00136.0045180061414000
2016-11-24後場136.00137.00135.00136.0040620055391900
2016-11-24前場137.00138.00135.00135.0041740056912300
2016-11-22後場136.00137.00135.00136.0038920052827000
2016-11-22前場137.00139.00135.00136.0055200075639300
2016-11-21後場136.00138.00136.00138.0034330047012100
2016-11-21前場138.00139.00134.00136.001049500142390800
2016-11-18後場139.00140.00138.00139.0030450042387100
2016-11-18前場142.00144.00138.00138.001106400155549100
2016-11-17後場142.00144.00140.00143.00783800111159000
2016-11-17前場145.00149.00140.00142.003444700495979000
2016-11-16後場137.00146.00136.00145.003431200484643800
2016-11-16前場126.00141.00124.00137.003517700477899400
2016-11-15後場124.00124.00122.00123.0048450059653300
2016-11-15前場127.00128.00123.00124.001038100129203000
2016-11-14後場123.00129.00122.00127.001239000153845700
2016-11-14前場117.00124.00115.00122.004128600494337400
2016-11-11後場140.00144.00140.00142.0029880042292100
2016-11-11前場142.00144.00139.00140.0057470081548500
2016-11-10後場142.00144.00141.00142.0029050041436900
2016-11-10前場143.00143.00139.00142.00748400105751800
2016-11-09後場135.00139.00131.00136.001386400186731100
2016-11-09前場144.00146.00139.00140.00789800112844600
2016-11-08後場146.00147.00142.00144.0061850088862900
2016-11-08前場148.00148.00144.00146.0044130064345200
2016-11-07後場145.00150.00145.00147.001061300156569400
2016-11-07前場144.00146.00143.00145.0040590058571900
2016-11-04後場142.00143.00141.00142.0030050042765400
2016-11-04前場143.00145.00140.00142.00877900125018800
2016-11-02後場147.00149.00145.00146.00893900131331200
2016-11-02前場153.00155.00144.00146.001641400246203100
2016-11-01後場155.00155.00153.00154.0039480060875500
2016-11-01前場155.00156.00154.00155.0031630049093600
2016-10-31後場158.00158.00156.00156.0028830045247900
2016-10-31前場158.00159.00157.00157.0031310049436000
2016-10-28後場156.00158.00155.00157.0030080047090000
2016-10-28前場156.00158.00154.00157.0046190072082900
2016-10-27後場156.00158.00154.00154.0052370081484300
2016-10-27前場158.00158.00156.00157.0045010070680000
2016-10-26後場153.00161.00153.00159.0057740090916400
2016-10-26前場153.00156.00152.00154.0044600068566200
2016-10-25後場153.00155.00152.00153.0060880093269800
2016-10-25前場159.00160.00151.00154.001739000268722700
2016-10-24後場160.00161.00159.00159.0022940036717600
2016-10-24前場160.00162.00159.00160.0036010057804600
2016-10-21後場162.00163.00160.00160.0041420066889200
2016-10-21前場163.00164.00162.00162.0032700053226500
2016-10-20後場163.00163.00161.00163.0041000066532600
2016-10-20前場163.00164.00162.00163.0054140088265400
2016-10-19後場165.00166.00161.00162.00729400118556400
2016-10-19前場162.00166.00160.00166.00843900137334000
2016-10-18後場162.00164.00161.00161.0053570087060900
2016-10-18前場162.00164.00158.00163.001136800182933300
2016-10-17後場164.00166.00162.00162.001140500186126200
2016-10-17前場169.00170.00163.00164.001736800289240700
2016-10-14後場168.00174.00164.00168.003454700585898900
2016-10-14前場160.00168.00159.00168.002484200408284800
2016-10-13後場164.00168.00160.00164.002606500428282800
2016-10-13前場170.00178.00161.00163.00101112001720254100
2016-10-12後場156.00169.00156.00163.005807400949307200
2016-10-12前場158.00161.00154.00156.003965900624056000
2016-10-11後場150.00155.00149.00154.001181800179868000
2016-10-11前場150.00151.00149.00149.0059940089837300
2016-10-07後場146.00149.00146.00147.0039440058086500
2016-10-07前場147.00147.00144.00146.0058500084797000
2016-10-06後場151.00152.00146.00147.001403500207697000
2016-10-06前場154.00154.00150.00150.001108100168632100
2016-10-05後場151.00152.00149.00151.00828100124805200
2016-10-05前場152.00158.00149.00150.002962200453590300
2016-10-04後場150.00155.00149.00152.002806700427862600
2016-10-04前場147.00151.00143.00150.001892200278638500
2016-10-03後場141.00148.00141.00147.002540500368543200
2016-10-03前場142.00143.00139.00141.00957800135301000
2016-09-30後場141.00143.00140.00141.0060770086137000
2016-09-30前場139.00144.00138.00142.001274600179549600
2016-09-29後場141.00142.00139.00139.00720800100828200
2016-09-29前場143.00146.00140.00140.001629500232334400
2016-09-28後場139.00140.00138.00139.0015710021856300
2016-09-28前場139.00140.00138.00139.0021500029902400
2016-09-27後場138.00141.00138.00139.0024520034109300
2016-09-27前場139.00139.00138.00138.0027710038391200
2016-09-26後場140.00142.00139.00140.0047340066434500
2016-09-26前場141.00141.00139.00139.0031820044578000
2016-09-23後場140.00141.00139.00140.0026830037523200
2016-09-23前場139.00141.00138.00139.0037850052817400
2016-09-21後場136.00140.00136.00138.0033850046736200
2016-09-21前場138.00138.00136.00136.0027580037849900
2016-09-20後場138.00141.00137.00137.0034610048078000
2016-09-20前場137.00139.00136.00137.0023900032861100
2016-09-16後場138.00139.00137.00137.0030080041441800
2016-09-16前場139.00140.00138.00138.0017390024107900
2016-09-15後場138.00139.00137.00138.0021780030031500
2016-09-15前場138.00139.00137.00138.0035170048513100
2016-09-14後場140.00141.00139.00139.0054900076699000
2016-09-14前場142.00143.00140.00141.0038490054410700
2016-09-13後場144.00144.00141.00142.00820800116777100
2016-09-13前場148.00148.00144.00145.00827400120750900
2016-09-12後場145.00149.00144.00148.00967500142005800
2016-09-12前場141.00154.00140.00145.003955500582475600
2016-09-09後場141.00144.00140.00143.0066310094406300
2016-09-09前場139.00141.00139.00140.0055770078095300
2016-09-08後場141.00142.00139.00140.0061430086117300
2016-09-08前場141.00144.00140.00141.001574400223193600
2016-09-07後場139.00140.00137.00139.0043530060267100
2016-09-07前場139.00141.00138.00139.0029020040436400
2016-09-06後場139.00141.00139.00141.0024910034832100
2016-09-06前場138.00141.00138.00139.0051220071510000
2016-09-05後場140.00140.00137.00138.0067980094155900
2016-09-05前場141.00142.00139.00140.0032390045390500
2016-09-02後場141.00141.00139.00139.0035310049296600
2016-09-02前場142.00144.00138.00141.001052900147992100
2016-09-01後場144.00144.00142.00142.0027670039614700
2016-09-01前場144.00145.00142.00144.0020000028782500
2016-08-31後場142.00144.00142.00144.0028260040393800
2016-08-31前場144.00145.00142.00143.0017740025355400
2016-08-30後場143.00143.00141.00143.0024740035204800
2016-08-30前場144.00144.00141.00142.0025300036119500
2016-08-29後場143.00146.00142.00145.0030610044208400
2016-08-29前場143.00144.00142.00142.0028390040491300
2016-08-26後場142.00143.00141.00141.0035850050797500
2016-08-26前場145.00145.00141.00142.0066900095399300
2016-08-25後場147.00147.00145.00145.0058840085829300
2016-08-25前場149.00150.00145.00148.001114700163788900
2016-08-24後場156.00157.00150.00151.001081100165486200
2016-08-24前場159.00159.00154.00157.00989400154597800
2016-08-23後場165.00167.00156.00161.001833000295760300
2016-08-23前場165.00172.00159.00166.002874600476571200
2016-08-22後場152.00171.00152.00168.003329000542643300
2016-08-22前場152.00159.00151.00152.003321100513383500
2016-08-19後場143.00146.00143.00146.0024350035100400
2016-08-19前場142.00146.00142.00142.0028150040472800
2016-08-18後場141.00143.00141.00143.0018660026500700
2016-08-18前場141.00142.00140.00141.0020080028379300
2016-08-17後場141.00143.00140.00142.0022220031425500
2016-08-17前場141.00143.00140.00141.0040150056821300
2016-08-16後場145.00145.00140.00141.0061970088245400
2016-08-16前場144.00147.00140.00146.00841700121140500
2016-08-15後場140.00142.00139.00140.0028700040393600
2016-08-15前場136.00143.00136.00141.0041750058178900
2016-08-12後場133.00137.00133.00136.0020970028358700
2016-08-12前場133.00135.00133.00133.0030790041065900
2016-08-10後場137.00137.00133.00133.0032670044193500
2016-08-10前場137.00138.00136.00136.0021030028715800
2016-08-09後場134.00138.00134.00138.0023970032707600
2016-08-09前場132.00137.00131.00134.0033590044977400
2016-08-08後場138.00138.00133.00134.00842000114067300
2016-08-08前場137.00143.00137.00138.00960600133709300
2016-08-05後場149.00152.00148.00152.0027740041715900
2016-08-05前場148.00152.00148.00149.0024040036003500
2016-08-04後場147.00149.00147.00147.0022580033400400
2016-08-04前場146.00150.00146.00148.0016780024884400
2016-08-03後場149.00150.00144.00147.0058250085646900
2016-08-03前場151.00152.00148.00149.0053920080791800
2016-08-02後場153.00154.00152.00153.0022910035045600
2016-08-02前場154.00155.00152.00154.0034810053143200
2016-08-01後場155.00155.00153.00155.0020700031875000
2016-08-01前場156.00156.00152.00155.0030850047537400
2016-07-29後場153.00156.00151.00156.0059530091326200
2016-07-29前場155.00158.00151.00152.0042520065341800
2016-07-28後場156.00157.00155.00155.0019330030034800
2016-07-28前場158.00158.00155.00156.0046630072807400
2016-07-27後場161.00163.00156.00157.001056900166899600
2016-07-27前場159.00168.00158.00161.002103100342633700
2016-07-26後場157.00159.00156.00156.0030740048284400
2016-07-26前場160.00162.00156.00157.0046930074481200
2016-07-25後場163.00163.00160.00160.0023440037865800
2016-07-25前場166.00167.00161.00163.00610600100188300
2016-07-22後場158.00160.00157.00159.0026370041751800
2016-07-22前場157.00163.00155.00158.00719300114747400
2016-07-21後場157.00160.00155.00158.0057660090695200
2016-07-21前場156.00158.00153.00157.0053210082623700
2016-07-20後場155.00156.00153.00153.0029510045491600
2016-07-20前場154.00159.00153.00155.0037690058669600
2016-07-19後場155.00158.00154.00156.0039560061525500
2016-07-19前場156.00161.00154.00156.00800900125449000
2016-07-15後場161.00162.00159.00160.0050610081207700
2016-07-15前場164.00165.00158.00160.00817900131219800
2016-07-14後場165.00166.00162.00166.0060380098928800
2016-07-14前場168.00168.00164.00165.0047620078852300
2016-07-13後場169.00170.00166.00167.0043150072120400
2016-07-13前場171.00173.00168.00169.00670400114449100
2016-07-12後場170.00171.00167.00168.0039000065873600
2016-07-12前場170.00172.00167.00169.00641900108956800
2016-07-11後場165.00170.00164.00166.0046660078000000
2016-07-11前場167.00169.00164.00164.0049040081703300
2016-07-08後場163.00163.00157.00163.00868400139225000
2016-07-08前場171.00172.00163.00163.00878400146974500
2016-07-07後場173.00173.00166.00166.00691300117251800
2016-07-07前場177.00179.00170.00174.001012500177033200
2016-07-06後場165.00176.00165.00175.00909100154839900
2016-07-06前場177.00177.00163.00164.002150200365742700
2016-07-05後場183.00183.00175.00180.001600200287452000
2016-07-05前場172.00185.00172.00184.002552600453127500
2016-07-04後場170.00172.00169.00169.0052670089449700
2016-07-04前場161.00173.00161.00171.001629000274878300
2016-07-01後場158.00164.00158.00161.00643100103496200
2016-07-01前場160.00161.00158.00160.0046850074675400
2016-06-30後場163.00163.00157.00157.00625700100262400
2016-06-30前場163.00164.00160.00163.00659200106583600
2016-06-29後場163.00164.00156.00157.001091500173883300
2016-06-29前場156.00165.00154.00163.001742500277517400
2016-06-28後場149.00154.00148.00150.001618200244485200
2016-06-28前場146.00151.00145.00148.001034500152411500
2016-06-27後場152.00153.00146.00151.00835000124762100
2016-06-27前場142.00154.00142.00150.001817300268305200
2016-06-24後場150.00151.00130.00141.003860200548356000
2016-06-24前場174.00179.00163.00163.002980900510203700
2016-06-23後場159.00185.00159.00167.005370100930996100
2016-06-23前場160.00162.00158.00160.0059070094359400
2016-06-22後場159.00163.00159.00159.0059630095483800
2016-06-22前場163.00165.00158.00159.001635600264347800
2016-06-21後場152.00195.00151.00168.0097779001709981800
2016-06-21前場150.00154.00149.00152.0061230092540000
2016-06-20後場154.00155.00152.00152.0038250058532500
2016-06-20前場153.00157.00151.00154.00721100111309300
2016-06-17後場150.00151.00148.00149.0062550093327500
2016-06-17前場150.00155.00149.00151.00817900123699100
2016-06-16後場150.00154.00145.00147.001731000257667800
2016-06-16前場161.00163.00150.00151.001366700213416900
2016-06-15後場162.00164.00159.00163.0051840083923300
2016-06-15前場157.00164.00156.00162.00888700141483600
2016-06-14後場165.00165.00155.00155.001720500274525600
2016-06-14前場173.00175.00162.00165.001563300263104800
2016-06-13後場180.00182.00176.00177.00598700107117600
2016-06-13前場187.00187.00175.00180.00985300177989900
2016-06-10後場189.00190.00188.00188.0030960058378500
2016-06-10前場191.00193.00188.00188.0044580084819900
2016-06-09後場192.00194.00188.00192.00786700149842600
2016-06-09前場189.00196.00189.00192.00731400140833500
2016-06-08後場189.00191.00189.00191.0022090041983800
2016-06-08前場188.00192.00187.00189.00656300124368400
2016-06-07後場190.00191.00188.00188.0043990083102000
2016-06-07前場192.00193.00187.00190.00779600147817700
2016-06-06後場190.00195.00190.00193.00735800141641900
2016-06-06前場194.00195.00189.00191.00594700113882200
2016-06-03後場193.00199.00193.00196.0042920084166500
2016-06-03前場193.00196.00192.00193.0042240081940300
2016-06-02後場193.00197.00192.00192.00720500139537500
2016-06-02前場198.00202.00193.00194.00893700176490000
2016-06-01後場209.00209.00198.00200.001386600281451300
2016-06-01前場209.00210.00207.00209.00633300131892600
2016-05-31後場211.00212.00209.00210.0046220097044400
2016-05-31前場208.00213.00208.00210.00876100184102200
2016-05-30後場213.00214.00207.00207.001492600311632100
2016-05-30前場210.00215.00208.00213.00937200198215600
2016-05-27後場211.00214.00207.00209.001128500237343800
2016-05-27前場211.00216.00209.00211.00910100192975000
2016-05-26後場215.00217.00212.00213.00658100141115900
2016-05-26前場213.00220.00208.00215.002209000472437000
2016-05-25後場230.00248.00213.00213.00128612002980321000
2016-05-25前場218.00222.00207.00217.004099800875359200
2016-05-24後場227.00227.00218.00220.001969900437421900
2016-05-24前場238.00240.00216.00227.0098291002234838100
2016-05-23後場233.00233.00225.00233.0066635001538440400
2016-05-23前場217.00233.00211.00233.00160240003579220600
2016-05-20後場184.00185.00182.00183.0040300073873800
2016-05-20前場183.00185.00182.00184.0050200091999600
2016-05-19後場184.00186.00183.00185.0027510050651600
2016-05-19前場185.00188.00183.00184.00887100164945900
2016-05-18後場189.00189.00180.00185.001253000232060600
2016-05-18前場191.00204.00186.00188.003627300701009800
2016-05-17後場188.00194.00185.00194.001025000194531500
2016-05-17前場175.00188.00175.00188.00969700176300300
2016-05-16後場185.00185.00172.00175.001466300262413600
2016-05-16前場191.00191.00184.00185.00761700142627600
2016-05-13後場184.00189.00184.00189.00543800101531500
2016-05-13前場188.00190.00176.00184.001744600318774300
2016-05-12後場194.00195.00192.00193.00553600106964600
2016-05-12前場197.00197.00192.00194.00699000136005600
2016-05-11後場198.00199.00196.00198.0038110075219800
2016-05-11前場199.00201.00195.00197.00703900139941700
2016-05-10後場200.00200.00197.00197.00905300180264900
2016-05-10前場206.00207.00199.00199.001024700206996000
2016-05-09後場199.00203.00197.00203.00607700122222200
2016-05-09前場195.00204.00191.00199.001505300296499800
2016-05-06後場194.00194.00190.00192.00750600144297400
2016-05-06前場197.00201.00192.00193.001028900200905300
2016-05-02後場196.00205.00195.00197.001234600245201000
2016-05-02前場194.00197.00190.00197.001197800231760300
2016-04-28後場205.00207.00200.00200.001972900400657700
2016-04-28前場213.00215.00205.00209.001869300392043200
2016-04-27後場209.00216.00208.00215.001016100216917400
2016-04-27前場213.00214.00203.00207.001520600315457100
2016-04-26後場211.00213.00201.00210.001495100311284800
2016-04-26前場223.00226.00213.00213.001494200327758700
2016-04-25後場238.00238.00220.00222.001978900450240400
2016-04-25前場237.00242.00235.00238.001119500266168600
2016-04-22後場231.00238.00229.00238.001185400277300900
2016-04-22前場234.00237.00227.00230.001908000443519200
2016-04-21後場233.00236.00231.00236.001635100381896100
2016-04-21前場235.00241.00228.00232.003692300861195300
2016-04-20後場226.00233.00222.00230.003622100827633100
2016-04-20前場220.00232.00216.00228.003617400810307500
2016-04-19後場218.00219.00213.00217.001489800320481900
2016-04-19前場216.00222.00214.00218.002008300436461300
2016-04-18後場223.00226.00216.00216.001667600367589900
2016-04-18前場227.00239.00221.00222.0045009001024584000
2016-04-15後場223.00224.00220.00220.00969400214487300
2016-04-15前場222.00227.00221.00224.001207300269511000
2016-04-14後場230.00230.00225.00230.001271100289255400
2016-04-14前場234.00235.00228.00230.001428500330531000
2016-04-13後場234.00236.00232.00232.001204700281658900
2016-04-13前場238.00243.00233.00235.002146300508892400
2016-04-12後場240.00248.00238.00241.002708800658206300
2016-04-12前場239.00245.00235.00240.002506500601304000
2016-04-11後場235.00243.00233.00239.002304900548842100
2016-04-11前場241.00243.00232.00236.0048804001163900900
2016-04-08後場221.00235.00220.00230.003128900713179400
2016-04-08前場217.00226.00214.00221.004249400930582500
2016-04-07後場225.00230.00221.00223.002850100640781000
2016-04-07前場231.00243.00226.00226.0044047001027334100
2016-04-06後場240.00243.00234.00235.002392700568230200
2016-04-06前場252.00256.00229.00241.0070792001715957700
2016-04-05後場255.00264.00249.00255.0059937001538489100
2016-04-05前場289.00300.00252.00252.00150350004194263900
2016-04-04後場285.00298.00280.00294.00157612004574977600
2016-04-04前場266.00290.00262.00288.00131628003633461300
2016-04-01後場250.00255.00243.00244.003393400841529700
2016-04-01前場278.00279.00246.00252.0073827001930153500
2016-03-31後場279.00286.00272.00273.0045191001266627200
2016-03-31前場273.00285.00272.00279.0066232001850961200
2016-03-30後場283.00285.00268.00269.0054366001504690700
2016-03-30前場277.00291.00272.00283.00116631003294232500
2016-03-29後場265.00285.00258.00282.00129355003543526200
2016-03-29前場251.00271.00241.00268.00100100002607636200
2016-03-28後場259.00260.00250.00252.001957000497514300
2016-03-28前場257.00265.00250.00259.0068839001781827500
2016-03-25後場239.00255.00237.00250.003651200903075000
2016-03-25前場243.00245.00236.00240.003171900760655800
2016-03-24後場249.00258.00244.00246.0055705001395572100
2016-03-24前場257.00265.00243.00249.00142604003605761800
2016-03-23後場225.00238.00224.00238.002040900467843000
2016-03-23前場226.00231.00222.00226.001706100386382000
2016-03-22後場222.00224.00219.00223.001276100282589700
2016-03-22前場228.00231.00216.00222.002208300492214900
2016-03-18後場223.00227.00220.00225.001442800323333700
2016-03-18前場234.00236.00218.00222.003876400874775200
2016-03-17後場245.00246.00226.00233.00103482002454701000
2016-03-17前場233.00246.00228.00245.00100137002375292600
2016-03-16後場229.00230.00225.00225.001845300417474800
2016-03-16前場225.00241.00225.00229.0045123001049608500
2016-03-15後場233.00233.00225.00228.002108500482307100
2016-03-15前場230.00237.00224.00233.0067505001557427700
2016-03-14後場240.00242.00234.00236.003422300813267600
2016-03-14前場240.00252.00234.00237.00133638003243543600
2016-03-11後場258.00259.00230.00234.00146337003538049200
2016-03-11前場268.00278.00253.00256.00141091003729217700
2016-03-10後場275.00298.00273.00278.00180740005148757000
2016-03-10前場314.00318.00272.00274.003402170010336616400
2016-03-09後場262.00314.00261.00290.005547010015977219100
2016-03-09前場261.00270.00250.00260.00235816006172798100
2016-03-08後場232.00277.00231.00274.00252540006482268100
2016-03-08前場253.00260.00225.00228.00205187005016236500
2016-03-07後場258.00261.00232.00237.00205113005034519500
2016-03-07前場235.00273.00234.00260.005291330013549620600
2016-03-04後場208.00215.00200.00207.00356081007458556700
2016-03-04前場167.00190.00164.00187.00103224001824005900
2016-03-03後場162.00165.00160.00165.001666200270395600
2016-03-03前場155.00165.00154.00163.003088500498543200
2016-03-02後場157.00158.00154.00154.001068600166066200
2016-03-02前場155.00161.00153.00158.003000200470580600
2016-03-01後場152.00155.00151.00152.001593600243350400
2016-03-01前場151.00153.00150.00151.001424600215518800
2016-02-29後場156.00157.00153.00153.00924900143241900
2016-02-29前場156.00160.00155.00155.00914700143244400
2016-02-26後場157.00158.00155.00156.001586500248007600
2016-02-26前場164.00167.00156.00157.003418700552365700
2016-02-25後場174.00175.00164.00164.005806600979062500
2016-02-25前場164.00184.00162.00172.00166052002904890500
2016-02-24後場164.00164.00158.00160.001855300297592900
2016-02-24前場159.00168.00156.00164.003390500552508300
2016-02-23後場163.00164.00159.00162.001774500286011200
2016-02-23前場170.00175.00161.00164.005701000959903400
2016-02-22後場158.00167.00157.00165.003500900571635800
2016-02-22前場155.00160.00152.00158.002070600326519600
2016-02-19後場150.00157.00150.00155.001192300182213800
2016-02-19前場154.00156.00149.00150.001719900261661200
2016-02-18後場156.00160.00154.00158.001354500212866200
2016-02-18前場161.00161.00155.00157.001494200235412500
2016-02-17後場158.00158.00150.00153.001986100304931000
2016-02-17前場158.00164.00156.00158.002154200344197200
2016-02-16後場167.00168.00160.00160.001897800312798600
2016-02-16前場157.00169.00153.00169.002674800434719300
2016-02-15後場156.00163.00155.00156.003080900488513100
2016-02-15前場156.00158.00148.00157.003863700591711800
2016-02-12後場150.00158.00144.00146.002927400441123700
2016-02-12前場158.00162.00149.00149.002792500436802200
2016-02-10後場168.00179.00165.00171.002724800467971200
2016-02-10前場178.00179.00164.00168.003706600635157300
2016-02-09後場171.00175.00165.00168.004059100684995600
2016-02-09前場180.00181.00171.00172.004169200735939500
2016-02-08後場207.00217.00193.00194.0093494001913754500
2016-02-08前場205.00216.00183.00214.00133491002679762700
2016-02-05後場174.00186.00167.00183.004331100763369900
2016-02-05前場188.00196.00174.00174.004742000874210800
2016-02-04後場216.00216.00198.00202.003521200721227000
2016-02-04前場230.00231.00209.00215.004078200890085000
2016-02-03後場234.00241.00228.00229.003893400911366900
2016-02-03前場243.00244.00223.00235.0079356001856399500
2016-02-02後場236.00244.00224.00242.0081251001888267500
2016-02-02前場213.00241.00210.00235.00132041003017938500
2016-02-01後場211.00220.00207.00213.003870800826597900
2016-02-01前場206.00214.00204.00210.003675700768286000
2016-01-29後場204.00209.00195.00203.004023600811080900
2016-01-29前場216.00217.00202.00203.003635400758162500
2016-01-28後場216.00217.00209.00214.002547900540952400
2016-01-28前場208.00220.00203.00216.004161200887554400
2016-01-27後場211.00211.00206.00206.001885100392216000
2016-01-27前場213.00216.00208.00211.002948300625628500
2016-01-26後場212.00228.00201.00205.0099863002151396100
2016-01-26前場200.00217.00199.00210.004765600990494600
2016-01-25後場214.00215.00205.00207.002696200563157100
2016-01-25前場218.00218.00206.00213.004303000913454300
2016-01-22後場211.00230.00204.00226.0052848001162263100
2016-01-22前場220.00224.00205.00212.004334200931531100
2016-01-21後場247.00255.00193.00200.0096333002109538900
2016-01-21前場246.00247.00220.00241.0055319001291839400
2016-01-20後場238.00239.00216.00224.0044839001012505300
2016-01-20前場231.00270.00228.00242.00109183002722271900
2016-01-19後場219.00223.00208.00221.002290300495081900
2016-01-19前場230.00233.00215.00215.002873100643923900
2016-01-18後場223.00241.00223.00238.001921300451796800
2016-01-18前場216.00237.00213.00226.0052343001168249600
2016-01-15後場252.00253.00224.00232.004035800949351600
2016-01-15前場280.00295.00247.00252.0084783002296493500
2016-01-14後場246.00280.00245.00255.0082114002146047300
2016-01-14前場248.00250.00236.00243.003390300824548300
2016-01-13後場260.00265.00251.00260.003550200915099200
2016-01-13前場290.00298.00256.00256.0057842001594383400
2016-01-12後場280.00292.00240.00269.0079300002127592500
2016-01-12前場295.00318.00284.00284.0078062002339643800
2016-01-08後場295.00316.00286.00303.0049987001509630400
2016-01-08前場326.00329.00273.00295.00103545003071957300
2016-01-07後場318.00336.00305.00319.0073823002381069200
2016-01-07前場301.00347.00300.00314.00135177004347276500
2016-01-06後場323.00340.00309.00311.0073684002345020800
2016-01-06前場357.00369.00317.00335.0097054003371249500
2016-01-05後場394.00412.00386.00389.00107269004272385800
2016-01-05前場398.00404.00363.00388.00137815005286025700
2016-01-04後場368.00415.00361.00409.00217155008432233200
2016-01-04前場348.00418.00346.00365.003893060014903680900

   ※ 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