[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 (2017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 
2017-04-25後場141.00142.00140.00141.0018850026599300
2017-04-25前場138.00142.00138.00141.0030320042553200
2017-04-24後場139.00140.00138.00138.0028050038966900
2017-04-24前場142.00142.00138.00139.0052650073963500
2017-04-21後場142.00144.00142.00142.0023240033098300
2017-04-21前場146.00146.00142.00142.0036510052590100
2017-04-20後場144.00146.00144.00144.0019670028530000
2017-04-20前場147.00147.00144.00145.0051200074495400
2017-04-19後場147.00147.00145.00146.0040240058786300
2017-04-19前場147.00147.00144.00147.0064560093854000
2017-04-18後場144.00146.00144.00144.0028180040748100
2017-04-18前場144.00147.00144.00145.0052900076850100
2017-04-17後場141.00144.00141.00143.0030580043621600
2017-04-17前場139.00145.00139.00142.00957300135370900
2017-04-14後場139.00141.00137.00137.0036430050619200
2017-04-14前場138.00142.00137.00139.0058710081599100
2017-04-13後場138.00143.00136.00141.0060390084067300
2017-04-13前場136.00140.00134.00137.00756900103904000
2017-04-12後場140.00142.00138.00139.00918600128317500
2017-04-12前場151.00151.00133.00141.002904700415013000
2017-04-11後場153.00154.00152.00153.0027450042062800
2017-04-11前場153.00155.00151.00153.0052050079658900
2017-04-10後場156.00156.00155.00155.0022490034991400
2017-04-10前場155.00161.00154.00155.001116400175283500
2017-04-07後場148.00161.00148.00155.001399600216249100
2017-04-07前場153.00155.00148.00149.00787100119118600
2017-04-06後場151.00152.00150.00152.00826500124714100
2017-04-06前場155.00157.00152.00152.00855400131879400
2017-04-05後場154.00158.00153.00155.0050680078676000
2017-04-05前場154.00157.00153.00154.001388200214600300
2017-04-04後場160.00161.00154.00155.002128000333533300
2017-04-04前場166.00167.00159.00160.002078300337310400
2017-04-03後場162.00163.00161.00162.0037580060837200
2017-04-03前場163.00163.00160.00162.001100600177675500
2017-03-31後場167.00167.00164.00164.0047550078591300
2017-03-31前場167.00171.00163.00167.001721500286908800
2017-03-30後場167.00170.00165.00165.0055560092950300
2017-03-30前場167.00168.00165.00168.0036880061254600
2017-03-29後場168.00168.00166.00166.0039200065244600
2017-03-29前場169.00170.00165.00167.00783300131426500
2017-03-28後場164.00170.00164.00166.0051720085958200
2017-03-28前場163.00166.00162.00164.0055500091251500
2017-03-27後場163.00164.00161.00162.00650000105518100
2017-03-27前場165.00165.00162.00164.001070100174708900
2017-03-24後場167.00170.00165.00167.0059620099553800
2017-03-24前場169.00170.00166.00167.0059510099752600
2017-03-23後場163.00173.00163.00169.002114600358582400
2017-03-23前場162.00164.00161.00163.0058430094845600
2017-03-22後場163.00163.00160.00161.0042140068119700
2017-03-22前場160.00164.00159.00163.00877400141091100
2017-03-21後場161.00164.00161.00162.0049440080264400
2017-03-21前場163.00164.00161.00162.001061500172314400
2017-03-17後場167.00168.00165.00165.00752100124823400
2017-03-17前場170.00171.00167.00168.00844900142911000
2017-03-16後場169.00170.00168.00169.0056800095982800
2017-03-16前場170.00172.00167.00169.001278700216869600
2017-03-15後場176.00177.00168.00168.002500600428143200
2017-03-15前場175.00178.00174.00176.00968100170142600
2017-03-14後場181.00181.00175.00176.001288200228494800
2017-03-14前場176.00181.00175.00180.002217900393687600
2017-03-13後場181.00182.00177.00178.003492000623286600
2017-03-13前場182.00187.00181.00182.004379500799668800
2017-03-10後場198.00201.00190.00191.004367700849696900
2017-03-10前場194.00205.00193.00198.00103243002054016900
2017-03-09後場190.00205.00190.00205.004525500897292000
2017-03-09前場196.00198.00189.00191.004389900847267800
2017-03-08後場196.00198.00193.00197.003990600782199800
2017-03-08前場190.00203.00189.00196.00139189002745192100
2017-03-07後場192.00192.00188.00190.003224000611830900
2017-03-07前場186.00193.00183.00192.00117692002209656500
2017-03-06後場174.00176.00173.00174.00584300101990700
2017-03-06前場171.00176.00171.00173.001122300194937800
2017-03-03後場174.00174.00169.00169.00995700170339500
2017-03-03前場174.00175.00171.00174.00976500168796700
2017-03-02後場177.00178.00173.00174.001875400328168200
2017-03-02前場180.00181.00176.00177.001163800207038800
2017-03-01後場177.00182.00176.00179.00963700173170600
2017-03-01前場181.00181.00175.00177.002013500357187100
2017-02-28後場185.00185.00181.00183.001632200299295700
2017-02-28前場185.00187.00182.00185.002350900433938600
2017-02-27後場183.00188.00181.00187.003730700691077700
2017-02-27前場181.00184.00178.00184.003452500625644400
2017-02-24後場176.00180.00175.00178.001376700243964800
2017-02-24前場182.00183.00176.00177.003161000565547200
2017-02-23後場180.00186.00177.00180.0064864001180832100
2017-02-23前場193.00195.00178.00180.00148595002788300100
2017-02-22後場170.00176.00168.00175.003151200542801800
2017-02-22前場167.00170.00164.00169.002115100354265000
2017-02-21後場160.00170.00159.00170.002118600351474400
2017-02-21前場158.00161.00158.00160.0032410051632400
2017-02-20後場159.00160.00158.00159.0018360029218600
2017-02-20前場160.00161.00158.00159.0038460061240000
2017-02-17後場163.00163.00160.00160.0031040049976100
2017-02-17前場160.00163.00159.00163.0043250069287800
2017-02-16後場164.00166.00162.00162.0054850089788000
2017-02-16前場168.00168.00161.00165.001630000269229400
2017-02-15後場161.00163.00158.00163.001161600186089300
2017-02-15前場155.00161.00155.00161.00775600122245300
2017-02-14後場155.00156.00153.00153.0032940050891800
2017-02-14前場155.00156.00154.00155.0032670050590800
2017-02-13後場156.00156.00155.00155.0018350028515100
2017-02-13前場156.00156.00155.00156.0018220028345500
2017-02-10後場155.00155.00154.00154.0022540034819400
2017-02-10前場156.00157.00154.00155.0047280073422200
2017-02-09後場156.00157.00155.00156.0025080039125600
2017-02-09前場157.00157.00156.00156.0015710024600500
2017-02-08後場157.00158.00155.00157.00871400136205400
2017-02-08前場157.00159.00155.00157.0040250063154800
2017-02-07後場157.00159.00157.00157.0030860048685700
2017-02-07前場155.00159.00154.00157.0040860063854000
2017-02-06後場157.00158.00154.00155.0047050073055700
2017-02-06前場158.00158.00156.00157.0027520043207800
2017-02-03後場157.00159.00156.00156.0029160045844900
2017-02-03前場157.00159.00156.00158.0029150045942000
2017-02-02後場161.00161.00156.00156.00670300105880000
2017-02-02前場159.00162.00159.00161.0032610052314800
2017-02-01後場159.00161.00158.00159.00698900111493900
2017-02-01前場162.00162.00159.00159.00768700123338100
2017-01-31後場163.00164.00162.00162.0046470075631700
2017-01-31前場164.00165.00163.00163.0051900085038700
2017-01-30後場166.00167.00164.00165.0038810064275400
2017-01-30前場166.00167.00163.00166.0059350097869600
2017-01-27後場168.00169.00166.00166.0053080088683100
2017-01-27前場169.00169.00167.00168.0055870093954900
2017-01-26後場171.00172.00169.00170.0050210085642000
2017-01-26前場173.00174.00170.00171.00746900128341100
2017-01-25後場170.00177.00168.00173.003511100605562100
2017-01-25前場171.00171.00168.00169.00683800116031900
2017-01-24後場166.00173.00164.00171.001720900291860000
2017-01-24前場168.00169.00165.00166.0057210095423200
2017-01-23後場164.00166.00163.00164.0027120044699900
2017-01-23前場165.00166.00162.00165.0033170054339900
2017-01-20後場165.00168.00164.00167.0039800065976600
2017-01-20前場166.00166.00164.00165.0029960049379000
2017-01-19後場165.00167.00164.00166.0046130076164400
2017-01-19前場166.00168.00164.00165.0034290056724900
2017-01-18後場165.00169.00163.00167.0054260090106300
2017-01-18前場166.00167.00162.00166.00811500133388700
2017-01-17後場172.00172.00167.00167.00766500129444300
2017-01-17前場173.00174.00170.00171.0058220099864200
2017-01-16後場174.00174.00172.00173.0034600059776200
2017-01-16前場172.00176.00171.00173.001032200179056400
2017-01-13後場174.00175.00171.00172.00743900128628600
2017-01-13前場167.00179.00166.00174.002618000455070200
2017-01-12後場169.00169.00166.00168.00719300120695600
2017-01-12前場171.00172.00168.00169.001010500171058800
2017-01-11後場173.00174.00170.00171.00980900168516000
2017-01-11前場175.00175.00172.00174.0057410099504900
2017-01-10後場174.00176.00172.00175.00675000117219700
2017-01-10前場173.00177.00171.00174.001191900206559300
2017-01-06後場175.00176.00172.00176.001362800237011500
2017-01-06前場175.00177.00171.00174.001872400326617100
2017-01-05後場180.00181.00178.00180.001112000199456200
2017-01-05前場181.00187.00179.00179.003424900624573400
2017-01-04後場176.00178.00174.00177.001067100187391900
2017-01-04前場175.00180.00173.00177.002035400358304800

   ※ 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