[8705 JQスタンダード] 岡藤HD 日足 時系列データ

[8705 JQスタンダード] 岡藤HD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12182.00182.00177.00181.00193003467300
2013-07-11175.00186.00174.00181.00416007434800
2013-07-10186.00186.00175.00180.006310011468400
2013-07-09180.00184.00174.00184.005780010259100
2013-07-08185.00198.00172.00176.0015210028129800
2013-07-05170.00179.00170.00178.0010760018679200
2013-07-04166.00168.00160.00168.0010680017539100
2013-07-03168.00175.00165.00169.008060013677100
2013-07-02174.00176.00160.00166.0012260020565800
2013-07-01155.00169.00154.00168.0017660028120500
2013-06-28139.00153.00139.00153.009660014207500
2013-06-27141.00142.00131.00138.00452006137300
2013-06-26150.00150.00141.00142.00410006008400
2013-06-25150.00155.00144.00149.009140013724400
2013-06-24144.00164.00144.00155.007000010640300
2013-06-21147.00151.00140.00144.00540007705200
2013-06-20154.00155.00150.00151.00118001808900
2013-06-19150.00157.00150.00157.009810014908200
2013-06-18151.00153.00149.00150.007960012035600
2013-06-17153.00154.00148.00148.0014350021802500
2013-06-14154.00162.00152.00156.0023240036148100
2013-06-13154.00155.00145.00149.0012270018755000
2013-06-12148.00155.00147.00155.0011140016683400
2013-06-11154.00159.00151.00154.009240014257300
2013-06-10159.00160.00145.00153.007760011886900
2013-06-07143.00149.00132.00145.0013240019063400
2013-06-06164.00164.00148.00149.0018000028568200
2013-06-05171.00180.00167.00167.00237004098200
2013-06-04168.00173.00164.00173.00575009725800
2013-06-03176.00176.00169.00169.00311005399600
2013-05-31180.00183.00176.00176.0010810019425900
2013-05-30185.00186.00178.00180.00369006733900
2013-05-29193.00193.00188.00191.0087001652900
2013-05-28188.00190.00187.00189.00165003100100
2013-05-27188.00189.00185.00188.00100001868900
2013-05-24191.00197.00185.00190.008060015408400
2013-05-23211.00213.00190.00192.00593000123967900
2013-05-22221.00221.00212.00214.00449009661100
2013-05-21224.00224.00213.00216.007540016383400
2013-05-20222.00222.00217.00222.006680014619600
2013-05-17218.00222.00209.00217.004950010689000
2013-05-16223.00230.00189.00212.009960020925500
2013-05-15243.00243.00207.00218.0028960066274400
2013-05-14265.00268.00241.00251.0014390036535400
2013-05-13250.00276.00250.00276.0025510067088600
2013-05-10248.00249.00241.00245.005860014233200
2013-05-09243.00251.00241.00245.005780014230600
2013-05-08251.00251.00242.00244.005340013099900
2013-05-07246.00252.00245.00251.006700016570000
2013-05-02242.00247.00240.00246.008260020139500
2013-05-01232.00249.00231.00247.0011890028359200
2013-04-30237.00237.00225.00231.00388009024900
2013-04-26241.00245.00238.00238.00323007744700
2013-04-25248.00248.00237.00245.0010170024443200
2013-04-24265.00268.00242.00250.0019980050569200
2013-04-23236.00255.00236.00252.0013930034576700
2013-04-22232.00242.00230.00237.009990023438800
2013-04-19235.00235.00228.00233.005430012574500
2013-04-18236.00242.00224.00234.0017550040718800
2013-04-17239.00240.00231.00236.008470019967000
2013-04-16232.00240.00229.00239.005990013923600
2013-04-15237.00241.00235.00241.005650013474700
2013-04-12247.00247.00233.00242.00414009900100
2013-04-11258.00258.00230.00247.0014060034664000
2013-04-10240.00270.00240.00250.0012530031229900
2013-04-09245.00249.00238.00246.0010330025203100
2013-04-08228.00261.00227.00234.0029830071014800
2013-04-05248.00248.00221.00224.0027380064085100
2013-04-04242.00242.00223.00229.0013290030760200
2013-04-03245.00260.00237.00246.007400018107600
2013-04-02219.00259.00215.00255.0014510033911300
2013-04-01277.00280.00232.00240.0015650040011300
2013-03-29268.00299.00260.00277.0023320063293300
2013-03-28284.00340.00281.00282.00418000129887600
2013-03-27289.00293.00274.00276.0014450040646100
2013-03-26297.00320.00271.00274.00581500171421400
2013-03-25250.00297.00250.00297.001384700386662000
2013-03-22212.00217.00207.00217.006920014640800
2013-03-21206.00223.00206.00210.0016330034964700
2013-03-19214.00227.00198.00205.0025450053870500
2013-03-18210.00215.00193.00204.0039330080539400
2013-03-15150.00196.00150.00182.001087200199924500
2013-03-14145.00149.00140.00149.00586008499800
2013-03-13137.00149.00135.00148.00550007663400
2013-03-12139.00143.00136.00139.00215002995300
2013-03-11136.00146.00136.00139.00383005365100
2013-03-08140.00140.00134.00135.00209002849400
2013-03-07138.00138.00133.00135.00193002626300
2013-03-06139.00139.00133.00139.00189002568900
2013-03-05135.00140.00133.00138.00531007263300
2013-03-04130.00134.00129.00134.0010160013335000
2013-03-01127.00133.00126.00129.00752009748000
2013-02-28124.00132.00123.00124.009460011955500
2013-02-27120.00122.00117.00121.00260003094000
2013-02-26118.00121.00116.00121.00183002154100
2013-02-25124.00124.00120.00123.00233002854500
2013-02-22122.00122.00117.00121.00194002318100
2013-02-21122.00122.00119.00120.00263003155200
2013-02-20123.00125.00120.00123.00386004719000
2013-02-19123.00124.00120.00121.00175002135000
2013-02-18118.00122.00117.00122.00103001226900
2013-02-15120.00121.00114.00116.009030010625000
2013-02-14127.00128.00120.00122.00608007559000
2013-02-13137.00137.00124.00124.0015740020525300
2013-02-12124.00133.00124.00131.0018100023226700
2013-02-08124.00126.00120.00124.00618007608700
2013-02-07121.00124.00120.00124.00442005413200
2013-02-06121.00124.00120.00123.00804009733400
2013-02-05120.00121.00117.00120.00393004662500
2013-02-04125.00129.00118.00122.0028930035779300
2013-02-01110.00138.00110.00115.001282300160313600
2013-01-31109.00112.00109.00110.00665007313800
2013-01-30108.00115.00108.00115.00533005895100
2013-01-29117.00118.00114.00117.00384004418000
2013-01-28118.00119.00117.00119.005800685300
2013-01-25117.00118.00115.00118.00388004495100
2013-01-24113.00117.00111.00117.00252002859600
2013-01-23119.00120.00115.00115.00309003613400
2013-01-22121.00121.00117.00119.00393004649000
2013-01-21122.00123.00119.00121.00205002480600
2013-01-18120.00122.00119.00122.00150001798000
2013-01-17118.00122.00117.00119.00291003440800
2013-01-16127.00127.00118.00119.00338004121400
2013-01-15128.00129.00125.00128.00261003309000
2013-01-11127.00128.00120.00126.00428005278900
2013-01-10124.00127.00121.00127.00435005434800
2013-01-09121.00125.00120.00123.00199002430300
2013-01-08122.00123.00118.00122.00216002591300
2013-01-07120.00123.00118.00122.00377004542200
2013-01-04120.00120.00115.00119.00624007302500
2012-12-28121.00123.00115.00116.00716008464000
2012-12-27116.00119.00114.00116.00420004887500
2012-12-26115.00116.00114.00116.00240002743800
2012-12-25114.00115.00113.00114.00265003024000
2012-12-21116.00116.00112.00114.00406004631000
2012-12-20120.00136.00113.00114.0044510055125900
2012-12-19114.00117.00113.00116.00282003236500
2012-12-18114.00115.00111.00114.00270003036700
2012-12-17111.00115.00108.00111.00292003261300
2012-12-14113.00113.00110.00111.00205002274800
2012-12-13112.00117.00112.00113.00385004389800
2012-12-12113.00120.00112.00112.00759008743800
2012-12-11113.00114.00110.00111.00550006136500
2012-12-10112.00133.00111.00116.0043250052581700
2012-12-07107.00138.00106.00109.0066060080159500
2012-12-06105.00109.00105.00107.00264002825500
2012-12-05105.00106.00104.00106.007700810300
2012-12-04105.00106.00105.00106.00130001376200
2012-12-03106.00108.00105.00106.00122001289700
2012-11-30107.00107.00105.00105.00131001386200
2012-11-29106.00108.00105.00106.00348003674700
2012-11-28105.00109.00105.00106.00123001317600
2012-11-27106.00106.00105.00106.00100001053500
2012-11-26105.00107.00105.00105.00129001362400
2012-11-22107.00107.00103.00105.00268002811700
2012-11-21107.00107.00104.00106.00176001851200
2012-11-20107.00109.00103.00104.00409004324300
2012-11-19105.00108.00104.00105.00295003120100
2012-11-16105.00106.00103.00105.00155001619500
2012-11-15107.00107.00100.00106.00455004657100
2012-11-14114.00114.00104.00107.00733007845800
2012-11-13121.00145.00109.00112.0062320081083500
2012-11-12106.00151.00101.00111.0057590073624400
2012-11-09101.00106.00101.00106.00314003224300
2012-11-08101.00102.00100.00102.00115001160400
2012-11-07100.00101.00100.00101.003100310300
2012-11-0699.00100.0099.0099.001600159600
2012-11-05100.00102.0098.0098.009900989300
2012-11-0299.00100.0097.00100.009000889100
2012-11-0198.00101.0098.0098.00108001064500
2012-10-31100.00101.00100.00100.0090090100
2012-10-30100.00101.00100.00101.005200521000
2012-10-29101.00102.00100.00102.001600161100
2012-10-26102.00103.00101.00102.003900397600
2012-10-25103.00103.00101.00103.00177001822800
2012-10-24102.00103.00102.00103.003700379100
2012-10-23103.00103.00100.00101.009800994100
2012-10-22101.00103.00100.00102.004900499200
2012-10-19104.00104.00102.00102.007400764800
2012-10-18103.00103.00100.00103.007000707300
2012-10-17100.00103.0099.00102.006500656400
2012-10-16100.00101.0098.00100.001900188200
2012-10-1598.00100.0098.00100.001100109700
2012-10-1296.0099.0096.0099.0010300999500
2012-10-1197.00101.0097.00100.009000883900
2012-10-1099.00101.0099.00101.007200717600
2012-10-09100.00101.00100.00101.001400140100
2012-10-0599.00100.0097.00100.00172001700100
2012-10-0499.00100.0099.00100.0030029900
2012-10-03101.00102.00100.00101.002000201200
2012-10-02101.00102.0098.00102.003100311500
2012-10-0197.00105.0097.00101.00131001316600
2012-09-2896.0097.0096.0097.006300606300
2012-09-2796.0098.0096.0097.0010100979200
2012-09-2697.0099.0097.0099.006600642700
2012-09-25103.00108.0097.0098.00273002764000
2012-09-2499.00100.0097.00100.005500542500
2012-09-21101.00102.0099.00101.003300331800
2012-09-20104.00105.00102.00102.008400866200
2012-09-19102.00104.00102.00103.004500462800
2012-09-1899.00103.0099.00103.007100713700
2012-09-1499.00102.0097.00100.007900784200
2012-09-1398.00103.0097.00101.007700764500
2012-09-1299.00100.0098.00100.002700267900
2012-09-11100.00101.0099.00100.003100307700
2012-09-1099.00103.0099.00103.002500252900
2012-09-0796.00101.0096.00101.004300427000
2012-09-06101.00101.0092.0097.00124001191400
2012-09-05101.00102.0099.00102.006400643200
2012-09-04100.00109.00100.00103.00136001421900
2012-09-03101.00102.00100.00100.001700171800
2012-08-31102.00105.00101.00101.008500870800
2012-08-30108.00108.00100.00102.00210002141000
2012-08-29107.00109.00103.00107.00114001199300
2012-08-28116.00117.00108.00111.00257002869900
2012-08-27111.00116.00111.00116.00128001470400
2012-08-24113.00114.00109.00114.00187002103200
2012-08-23109.00112.00106.00111.00128001393400
2012-08-22104.00117.00103.00106.00409004444700
2012-08-21100.00120.0099.00102.0011720012842700
2012-08-20103.00104.00101.00101.00121001235000
2012-08-17103.00103.0099.00102.003900391600
2012-08-1698.00103.0098.00103.003000303200
2012-08-15101.00101.0099.00100.002400240500
2012-08-1498.00107.0093.0098.00251002489600
2012-08-1397.0099.0094.0098.008300798900
2012-08-1096.00100.0092.0098.00113001084700
2012-08-0996.00120.0096.0098.00907009711300
2012-08-0895.0097.0095.0096.005800554600
2012-08-0794.0097.0093.0096.009200878300
2012-08-0694.0095.0091.0095.007500706900
2012-08-0394.0096.0094.0095.001300123300
2012-08-0296.0096.0094.0095.003600343600
2012-08-0197.0097.0097.0097.001500145500
2012-07-3197.0098.0096.0098.002100203800
2012-07-3098.00100.0096.0096.005300515900
2012-07-2798.00101.0098.00100.003500349800
2012-07-26101.00101.0090.0098.007800735700
2012-07-25103.00120.0097.0099.00768008402600
2012-07-24101.00104.0097.00100.003800380200
2012-07-23103.00103.0097.0097.004400438000
2012-07-20102.00106.0099.00105.00134001381800
2012-07-19102.00102.00101.00101.002500253400
2012-07-18104.00104.00101.00102.005400554200
2012-07-17103.00105.00103.00104.008000824900
2012-07-13105.00106.00105.00105.002000211600
2012-07-12108.00109.00105.00105.004200447500
2012-07-11109.00109.00107.00108.005700617400
2012-07-10109.00110.00108.00110.002400262100
2012-07-09110.00110.00109.00110.004500492500

   ※ 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