[8705 JQスタンダード] 岡藤ホールディングス 日足 時系列データ

[8705 JQスタンダード] 岡藤ホールディングス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-11162.00169.00158.00163.0018770030422800
2017-12-08183.00194.00161.00161.002823100502828500
2017-12-07151.00158.00150.00158.00556008486600
2017-12-06150.00153.00148.00150.00174002607800
2017-12-05153.00154.00149.00150.006790010225100
2017-12-04155.00156.00153.00153.00218003358100
2017-12-01156.00157.00154.00155.00209003244900
2017-11-30156.00156.00153.00154.00195003016800
2017-11-29157.00158.00155.00156.00201003143400
2017-11-28158.00159.00155.00155.00174002735200
2017-11-27160.00163.00156.00158.00183002931200
2017-11-24160.00162.00160.00161.00126002021700
2017-11-22160.00161.00159.00160.00115001837400
2017-11-21155.00161.00155.00160.00262004150500
2017-11-20157.00157.00154.00155.00217003372900
2017-11-17156.00159.00155.00156.00225003524300
2017-11-16152.00156.00152.00154.00244003733300
2017-11-15168.00168.00153.00153.0014600023287200
2017-11-14168.00168.00163.00163.007540012442900
2017-11-13170.00171.00168.00170.00142002401300
2017-11-10167.00170.00167.00170.00344005788400
2017-11-09172.00172.00167.00167.00346005861600
2017-11-08170.00173.00169.00170.00335005719700
2017-11-07175.00175.00168.00170.00565009644300
2017-11-06175.00177.00174.00176.00411007210300
2017-11-02174.00175.00174.00175.00427007441100
2017-11-01174.00177.00173.00173.00508008848200
2017-10-31176.00176.00172.00174.00360006255500
2017-10-30170.00176.00170.00173.009310016146500
2017-10-27170.00173.00170.00171.00318005422800
2017-10-26171.00178.00170.00170.007140012408300
2017-10-25170.00173.00169.00171.00168002866700
2017-10-24174.00174.00169.00170.00314005370100
2017-10-23176.00176.00170.00172.00278004807500
2017-10-20173.00173.00169.00172.00293005002100
2017-10-19175.00175.00170.00172.0010400017872600
2017-10-18177.00178.00174.00175.006970012213800
2017-10-17174.00178.00174.00177.00552009704900
2017-10-16176.00179.00172.00174.0015120026586800
2017-10-13176.00185.00170.00175.0043480077025200
2017-10-12168.00171.00164.00171.0013870023122700
2017-10-11172.00172.00165.00167.0010390017452200
2017-10-10172.00175.00171.00171.007300012591400
2017-10-06172.00197.00170.00172.001284700232891700
2017-10-05173.00173.00168.00168.00231003923700
2017-10-04172.00177.00170.00172.0012230021206800
2017-10-03169.00173.00167.00167.00308005240800
2017-10-02167.00169.00167.00168.00139002326700
2017-09-29167.00169.00166.00167.00180003005500
2017-09-28166.00167.00166.00166.0081001349900
2017-09-27164.00169.00164.00166.00114001890600
2017-09-26167.00168.00164.00164.00286004778000
2017-09-25166.00166.00163.00165.0010460017303800
2017-09-22170.00170.00166.00166.00275004604900
2017-09-21168.00172.00167.00170.00369006239400
2017-09-20175.00175.00160.00167.0011820019944800
2017-09-19179.00179.00175.00177.005870010399100
2017-09-15178.00180.00177.00180.006350011344100
2017-09-14185.00185.00178.00178.007890014216800
2017-09-13187.00188.00182.00185.0013790025636900
2017-09-12178.00184.00178.00184.009030016339100
2017-09-11177.00178.00174.00178.006380011216900
2017-09-08174.00176.00174.00175.009450016492200
2017-09-07178.00179.00173.00173.00510009002300
2017-09-06173.00182.00168.00178.0026230046080600
2017-09-05183.00186.00174.00175.0024310043402700
2017-09-04181.00188.00177.00183.0022020040311900
2017-09-01184.00184.00178.00179.0018020032583500
2017-08-31183.00188.00179.00180.0031370057396500
2017-08-30176.00185.00173.00182.00641100114908000
2017-08-29177.00196.00168.00171.001374500251523200
2017-08-28172.00182.00170.00175.0024660043068400
2017-08-25167.00172.00167.00172.00353005985200
2017-08-24170.00170.00165.00169.00144002409000
2017-08-23169.00171.00164.00168.00344005785700
2017-08-22167.00174.00167.00168.00383006547900
2017-08-21167.00167.00164.00165.00365006052300
2017-08-18170.00171.00168.00169.00120002032200
2017-08-17169.00177.00169.00172.00494008565500
2017-08-16163.00181.00161.00172.0035580061675500
2017-08-15165.00165.00161.00163.0013890022773500
2017-08-14169.00169.00165.00165.00478007968200
2017-08-10167.00168.00165.00165.00485008036300
2017-08-09170.00170.00165.00165.0012630021012800
2017-08-08170.00170.00166.00169.0012060020253900
2017-08-07167.00183.00166.00175.00628300108879400
2017-08-04170.00199.00162.00162.001634400297507100
2017-08-03168.00170.00161.00165.007020011527400
2017-08-02177.00180.00161.00169.0011710019737500
2017-08-01186.00187.00168.00172.0037150066172200
2017-07-31178.00215.00178.00186.002416000474227200
2017-07-28163.00174.00162.00173.0051480085820500
2017-07-27149.00198.00149.00166.004843100881384800
2017-07-26144.00150.00143.00148.00567008348500
2017-07-25142.00144.00142.00144.00180002567000
2017-07-24143.00143.00142.00143.0096001369800
2017-07-21143.00144.00142.00143.00154002209500
2017-07-20144.00144.00142.00142.00121001726100
2017-07-19145.00145.00143.00144.002600374100
2017-07-18145.00145.00144.00145.003200463300
2017-07-14144.00145.00143.00145.00279004019100
2017-07-13146.00147.00145.00147.00152002219100
2017-07-12148.00148.00144.00147.00160002334100
2017-07-11147.00148.00147.00148.001600236200
2017-07-10148.00148.00147.00147.005600828200
2017-07-07149.00149.00148.00149.004200623300
2017-07-06149.00150.00148.00150.00244003634800
2017-07-05150.00151.00148.00148.00279004183000
2017-07-04149.00152.00149.00150.00208003122700
2017-07-03148.00148.00147.00148.003300487700
2017-06-30147.00147.00146.00147.003500513500
2017-06-29146.00148.00146.00148.0069001012800
2017-06-28146.00147.00145.00146.00111001621100
2017-06-27145.00146.00144.00146.001500217500
2017-06-26146.00146.00144.00145.002700392100
2017-06-23146.00146.00145.00146.00149002174400
2017-06-22145.00147.00145.00147.006100889100
2017-06-21146.00146.00144.00145.003500507800
2017-06-20145.00147.00145.00146.0091001326200
2017-06-19143.00145.00143.00145.00161002305400
2017-06-16142.00143.00142.00143.00700100000
2017-06-15144.00144.00141.00142.00131001864000
2017-06-14143.00145.00143.00145.002900417200
2017-06-13145.00145.00143.00144.0071001020100
2017-06-12145.00145.00143.00145.003600517600
2017-06-09145.00145.00143.00145.001900274000
2017-06-08144.00145.00141.00145.0091001303300
2017-06-07141.00144.00141.00144.00191002702900
2017-06-06145.00145.00144.00144.004300622300
2017-06-05146.00147.00145.00145.006500948800
2017-06-02144.00146.00144.00146.0077001111600
2017-06-01143.00144.00142.00144.004100586400
2017-05-31145.00145.00144.00144.002300332000
2017-05-30145.00146.00144.00146.003300478300
2017-05-29144.00145.00142.00145.004300617700
2017-05-26145.00145.00143.00144.004000578000
2017-05-25143.00144.00143.00144.00107001533500
2017-05-24144.00144.00138.00143.00235003309700
2017-05-23142.00144.00142.00144.002900414500
2017-05-22143.00144.00142.00144.002600370900
2017-05-19142.00143.00140.00143.0072001017000
2017-05-18142.00142.00139.00142.00151002120600
2017-05-17143.00143.00142.00143.0090001285800
2017-05-16144.00144.00143.00143.003800547000
2017-05-15145.00145.00143.00144.0082001178500
2017-05-12144.00145.00144.00145.004200607000
2017-05-11144.00145.00144.00145.003800548100
2017-05-10145.00145.00145.00145.0085001232500
2017-05-09146.00146.00143.00144.00124001782000
2017-05-08145.00146.00145.00145.0096001395000
2017-05-02145.00145.00144.00145.0050072400
2017-05-01146.00146.00143.00144.00103001484400
2017-04-28146.00146.00143.00145.005800834400
2017-04-27146.00146.00146.00146.0082001197200
2017-04-26145.00146.00142.00146.006600947100
2017-04-25147.00147.00145.00145.004200616100
2017-04-24144.00145.00142.00144.00186002674200
2017-04-21144.00145.00144.00144.001800260500
2017-04-20145.00145.00144.00144.003800548900
2017-04-19144.00146.00144.00145.0082001185200
2017-04-18143.00145.00143.00144.00311004471400
2017-04-17142.00143.00141.00143.0075001064700
2017-04-14144.00144.00142.00143.003700526300
2017-04-13144.00144.00142.00143.0071001015700
2017-04-12144.00145.00142.00142.00372005349000
2017-04-11146.00148.00145.00147.00189002763900
2017-04-10145.00149.00145.00147.00172002526200
2017-04-07144.00145.00143.00145.00144002078200
2017-04-06150.00151.00143.00145.00413006048700
2017-04-05151.00151.00150.00151.001300195400
2017-04-04151.00152.00150.00151.004200634100
2017-04-03151.00152.00151.00151.0072001087400
2017-03-31150.00152.00150.00151.006000904100
2017-03-30153.00154.00152.00154.001900289600
2017-03-29152.00155.00152.00153.004700718300
2017-03-28156.00156.00154.00154.00291004535500
2017-03-27155.00156.00153.00156.004900758700
2017-03-24156.00156.00154.00155.005100793600
2017-03-23156.00156.00155.00156.001800280700
2017-03-22156.00156.00151.00155.00146002241000
2017-03-21156.00156.00155.00156.001300202500
2017-03-17156.00156.00155.00155.005900918900
2017-03-16155.00157.00155.00155.0079001231700
2017-03-15156.00156.00155.00155.003900607200
2017-03-14155.00156.00155.00156.003600558500
2017-03-13155.00156.00154.00156.003900604300
2017-03-10155.00155.00154.00155.003600556100
2017-03-09155.00155.00154.00155.001900294400
2017-03-08155.00155.00154.00155.002400371900
2017-03-07155.00155.00154.00154.003200494300
2017-03-06155.00155.00153.00154.002800431300
2017-03-03155.00155.00154.00155.004100634000
2017-03-02156.00156.00154.00156.00147002286400
2017-03-01156.00156.00155.00155.003100482600
2017-02-28154.00155.00153.00155.004800741000
2017-02-27156.00156.00151.00154.00123001877200
2017-02-24157.00157.00155.00156.006300986900
2017-02-23156.00156.00155.00156.002000311300
2017-02-22155.00156.00154.00156.005200805900
2017-02-21153.00154.00152.00154.005900906000
2017-02-20153.00154.00152.00154.005300808600
2017-02-17150.00152.00150.00152.005000756700
2017-02-16148.00150.00148.00149.00151002236800
2017-02-15149.00149.00145.00148.00498007339500
2017-02-14156.00157.00148.00151.0012270018537900
2017-02-13159.00159.00157.00158.002300363400
2017-02-10158.00159.00158.00159.004000634900
2017-02-09159.00159.00158.00159.001400222400
2017-02-08159.00159.00155.00159.00128002001000
2017-02-07159.00159.00158.00159.001700269400
2017-02-06159.00159.00157.00159.004900774400
2017-02-03157.00158.00157.00158.003000471700
2017-02-02159.00160.00159.00159.002000318600
2017-02-01160.00161.00158.00159.0092001469900
2017-01-31158.00159.00157.00158.005300836900
2017-01-30159.00159.00158.00159.002200348900
2017-01-27159.00159.00157.00158.006200978400
2017-01-26159.00160.00158.00158.005900941300
2017-01-25161.00161.00158.00159.0064001027800
2017-01-24160.00161.00159.00160.00113001809200
2017-01-23159.00159.00157.00159.003200506500
2017-01-20158.00158.00157.00157.001300204200
2017-01-19159.00159.00157.00157.001500236900
2017-01-18159.00159.00156.00157.00200003174200
2017-01-17156.00156.00155.00156.001400217600
2017-01-16156.00156.00154.00155.0080001240800
2017-01-13157.00157.00156.00156.002700422700
2017-01-12158.00158.00157.00158.001600251600
2017-01-11159.00159.00157.00158.0072001141200
2017-01-10156.00158.00156.00158.00104001634800
2017-01-06157.00157.00156.00157.005900926100
2017-01-05154.00157.00154.00157.002600403700
2017-01-04154.00156.00152.00156.00159002463000
2016-12-30152.00153.00149.00153.0077001162900
2016-12-29152.00153.00151.00152.006200941100
2016-12-28150.00152.00150.00152.003000452900
2016-12-27150.00152.00150.00150.00433006512900
2016-12-26152.00157.00151.00151.00382005854700
2016-12-22155.00156.00152.00154.00196003010700
2016-12-21158.00158.00154.00156.00160002491100
2016-12-20159.00159.00156.00158.00447007042100
2016-12-19162.00162.00159.00159.00184002945500
2016-12-16166.00166.00163.00163.0073001196900
2016-12-15164.00166.00164.00166.00132002181400
2016-12-14162.00165.00161.00164.00106001727600
2016-12-13161.00162.00159.00162.00405006493500
2016-12-12164.00164.00163.00164.005500898600
2016-12-09167.00167.00158.00164.00155002503100
2016-12-08167.00170.00165.00167.00101001692500
2016-12-07166.00171.00166.00166.00227003806300

   ※ 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。 

Twitter