[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 
2017-08-22後場164.00167.00158.00161.0069964001134022800
2017-08-22前場161.00175.00160.00166.00209792003510229300
2017-08-21後場150.00154.00149.00152.001900700286954200
2017-08-21前場154.00154.00150.00150.002797500424797700
2017-08-18後場154.00154.00152.00153.00922700141156600
2017-08-18前場153.00157.00151.00153.002956600454328900
2017-08-17後場158.00158.00156.00158.002256500354356600
2017-08-17前場160.00161.00156.00158.003275200520136400
2017-08-16後場160.00163.00159.00162.001371400220759900
2017-08-16前場159.00161.00156.00160.002280100362046700
2017-08-15後場160.00161.00158.00159.001197100191077900
2017-08-15前場159.00165.00159.00160.002220200358072600
2017-08-14後場158.00160.00157.00158.001143900180958400
2017-08-14前場155.00160.00153.00158.003113800485164500
2017-08-10後場170.00171.00167.00170.002285600386520100
2017-08-10前場167.00184.00165.00170.00114660002015410200
2017-08-09後場161.00163.00158.00162.001365100219215700
2017-08-09前場169.00169.00160.00160.002945600479097900
2017-08-08後場166.00169.00165.00169.001337000223380500
2017-08-08前場165.00172.00164.00166.002364100396066100
2017-08-07後場168.00170.00167.00168.001389800233682200
2017-08-07前場173.00174.00167.00168.002379100405242500
2017-08-04後場173.00174.00170.00174.001701700292924900
2017-08-04前場172.00177.00167.00174.003764600650806900
2017-08-03後場173.00174.00169.00172.002611200447754500
2017-08-03前場184.00185.00169.00173.0075020001314862000
2017-08-02後場184.00187.00182.00184.002679300493721700
2017-08-02前場184.00191.00180.00184.0085242001574680400
2017-08-01後場184.00186.00176.00177.0068094001226879000
2017-08-01前場184.00192.00181.00183.00162703003023354000
2017-07-31後場219.00223.00215.00215.002104700459258200
2017-07-31前場215.00228.00209.00219.0073021001594353200
2017-07-28後場220.00223.00210.00219.00105652002292885300
2017-07-28前場241.00242.00220.00223.00115299002653508800
2017-07-27後場259.00261.00247.00248.0042838001088050800
2017-07-27前場263.00268.00257.00261.0045867001196572600
2017-07-26後場278.00279.00268.00269.003649900992105800
2017-07-26前場283.00283.00267.00278.0077800002127437200
2017-07-25後場284.00288.00275.00278.0038938001094425200
2017-07-25前場280.00294.00278.00284.00113137003225445500
2017-07-24後場268.00278.00267.00277.003144500857976200
2017-07-24前場265.00275.00261.00269.0062109001659304700
2017-07-21後場255.00272.00252.00271.0070254001852752500
2017-07-21前場249.00261.00246.00255.00100182002553208200
2017-07-20後場246.00247.00237.00244.003102800748361100
2017-07-20前場236.00252.00234.00247.0075505001840213600
2017-07-19後場244.00245.00233.00236.0043353001028148800
2017-07-19前場241.00252.00239.00244.0077598001902064100
2017-07-18後場245.00247.00237.00237.0052570001266285200
2017-07-18前場256.00257.00237.00245.00111767002743659400
2017-07-14後場264.00268.00252.00260.0071507001849132600
2017-07-14前場274.00288.00261.00267.0077825002119498900
2017-07-13後場297.00299.00265.00278.00134554003753510400
2017-07-13前場300.00312.00295.00297.0067116002020588500
2017-07-12後場310.00316.00302.00305.0057526001768305000
2017-07-12前場300.00326.00293.00312.00131617004046662900
2017-07-11後場310.00318.00306.00307.0093497002899709000
2017-07-11前場329.00341.00307.00315.00130653004233759200
2017-07-10後場344.00350.00325.00333.0096646003237576300
2017-07-10前場322.00365.00317.00340.003377780011610715700
2017-07-07後場287.00346.00284.00330.006394470020745660500
2017-07-07前場296.00321.00287.00291.003908630011852276400
2017-07-06後場349.00350.00287.00328.004125150013422051400
2017-07-06前場281.00360.00276.00349.008421070026861027600
2017-07-05後場219.00293.00216.00293.005702130014773774500
2017-07-05前場216.00236.00214.00220.00146574003287253500
2017-07-04後場214.00231.00210.00213.00103497002275638400
2017-07-04前場220.00220.00208.00214.00113102002410780300
2017-07-03後場227.00231.00225.00225.0052709001199411500
2017-07-03前場241.00242.00227.00228.0079287001870655500
2017-06-30後場235.00242.00230.00234.0056794001334387100
2017-06-30前場233.00252.00222.00234.00237228005690076700
2017-06-29後場240.00241.00227.00237.0086653002028456300
2017-06-29前場254.00255.00228.00236.00266495006501716600
2017-06-28後場239.00262.00231.00246.008157090020196211200
2017-06-28前場210.00260.00207.00247.007376570016901369600
2017-06-27後場223.00226.00207.00215.005450380011821214200
2017-06-27前場187.00222.00184.00221.00383360007799578300
2017-06-26後場189.00196.00182.00192.00201446003818398100
2017-06-26前場169.00196.00168.00191.00326258006020135500
2017-06-23後場193.00197.00166.00170.00285152005094592900
2017-06-23前場208.00218.00186.00191.006133310012304908200
2017-06-22後場187.00196.00176.00185.006242750011717258000
2017-06-22前場147.00172.00146.00167.00195076003148333400
2017-06-21後場146.00148.00146.00146.0057070083656800
2017-06-21前場145.00147.00145.00146.0049440071957400
2017-06-20後場146.00147.00145.00146.0048290070449600
2017-06-20前場147.00148.00146.00146.00932200137199500
2017-06-19後場144.00147.00144.00145.00715500104124000
2017-06-19前場143.00146.00143.00144.00761700110209000
2017-06-16後場144.00145.00143.00144.0033730048654300
2017-06-16前場143.00145.00143.00143.0043790062944700
2017-06-15後場143.00144.00142.00143.00827200118166900
2017-06-15前場142.00144.00142.00144.00903300129035000
2017-06-14後場146.00146.00144.00145.0051130073926300
2017-06-14前場146.00147.00144.00146.001749400254322400
2017-06-13後場154.00155.00144.00145.003666000543120700
2017-06-13前場148.00153.00148.00153.001245700187161000
2017-06-12後場149.00150.00147.00148.00926400138005500
2017-06-12前場150.00151.00147.00149.001949100290348400
2017-06-09後場150.00152.00149.00152.002525000379911400
2017-06-09前場146.00150.00145.00150.001043800153979800
2017-06-08後場146.00147.00145.00145.0051320074781300
2017-06-08前場147.00148.00145.00147.0047830070070100
2017-06-07後場147.00147.00145.00146.0033240048569700
2017-06-07前場146.00148.00144.00147.00924300134836300
2017-06-06後場147.00148.00146.00146.0049010071920700
2017-06-06前場149.00150.00146.00147.00706900104091000
2017-06-05後場148.00150.00148.00149.0031960047538300
2017-06-05前場147.00149.00147.00148.0033890050065300
2017-06-02後場148.00148.00147.00148.0031810047010400
2017-06-02前場147.00149.00146.00148.00882400130248600
2017-06-01後場149.00149.00146.00146.001407200207206900
2017-06-01前場148.00150.00148.00148.0055350082605400
2017-05-31後場149.00150.00147.00149.001034200153529700
2017-05-31前場151.00153.00149.00149.001565500234935900
2017-05-30後場153.00154.00152.00152.0057210087371500
2017-05-30前場157.00157.00150.00153.002829700433924900
2017-05-29後場158.00162.00156.00157.002424700383965900
2017-05-29前場155.00160.00155.00158.001909500301251700
2017-05-26後場159.00160.00155.00156.001838500288757700
2017-05-26前場165.00166.00157.00159.004439100713771600
2017-05-25後場158.00174.00157.00164.00149639002499328900
2017-05-25前場148.00160.00148.00158.004390800676040000
2017-05-24後場150.00151.00149.00149.0038970058469600
2017-05-24前場151.00152.00148.00151.00855200128295600
2017-05-23後場149.00150.00148.00149.0026200039016700
2017-05-23前場150.00151.00148.00148.0056590084538000
2017-05-22後場149.00151.00148.00149.0062760093736000
2017-05-22前場148.00152.00148.00150.00735300110180900
2017-05-19後場144.00147.00144.00146.0045040065461400
2017-05-19前場145.00146.00144.00144.0035300051178700
2017-05-18後場144.00145.00143.00144.0018290026298000
2017-05-18前場142.00145.00141.00144.0048880069911000
2017-05-17後場148.00148.00146.00146.0039660058315200
2017-05-17前場150.00151.00147.00148.0055960083142200
2017-05-16後場154.00154.00150.00150.0057610087258700
2017-05-16前場155.00156.00153.00153.0047270073137300
2017-05-15後場153.00157.00153.00154.0047000072917300
2017-05-15前場154.00156.00150.00153.00815100125436000
2017-05-12後場149.00151.00149.00151.0036300054391200
2017-05-12前場149.00152.00148.00149.0044240066275500
2017-05-11後場153.00154.00148.00150.001089200163764500
2017-05-11前場156.00157.00152.00153.00843600130274400
2017-05-10後場157.00158.00155.00155.00816600127727500
2017-05-10前場157.00162.00156.00158.002026700323148500
2017-05-09後場164.00167.00157.00158.003917700632522700
2017-05-09前場164.00165.00159.00164.003633900588089900
2017-05-08後場150.00155.00150.00154.00785900120330100
2017-05-08前場146.00151.00145.00151.00826500122407500
2017-05-02後場143.00146.00143.00144.0025330036461400
2017-05-02前場143.00144.00142.00143.0037800053929800
2017-05-01後場144.00144.00143.00143.0011290016161100
2017-05-01前場144.00145.00143.00143.0020350029246300
2017-04-28後場145.00146.00144.00144.0016570024010100
2017-04-28前場146.00149.00145.00146.0042360062125600
2017-04-27後場144.00146.00143.00145.0019010027461500
2017-04-27前場143.00145.00143.00144.0018520026680200
2017-04-26後場144.00145.00143.00144.0026340038024300
2017-04-26前場143.00145.00142.00144.0045330065208700
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