[8706 東証1部] 極東証券 日足 時系列データ

[8706 東証1部] 極東証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171620.001629.001600.001606.00124100200260700
2017-11-161590.001615.001587.001604.0098900158425300
2017-11-151632.001632.001587.001593.00181900291443600
2017-11-141641.001658.001637.001637.00117300192839700
2017-11-131680.001682.001659.001659.0095500159304500
2017-11-101674.001694.001672.001684.00148400250031300
2017-11-091720.001737.001681.001707.00271900466790600
2017-11-081686.001719.001680.001717.00341500582848600
2017-11-071658.001692.001654.001691.00229300384089300
2017-11-061668.001679.001658.001672.00156700261090000
2017-11-021680.001681.001662.001665.0096000160087300
2017-11-011676.001680.001661.001677.00145700243566600
2017-10-311687.001689.001673.001676.0091500153744700
2017-10-301669.001705.001657.001697.00284800481631500
2017-10-271676.001680.001662.001666.00163100272304600
2017-10-261660.001672.001657.001662.00159800265872700
2017-10-251670.001679.001649.001650.00171400284839600
2017-10-241660.001667.001637.001659.00142700236763500
2017-10-231659.001673.001652.001667.00235500392322800
2017-10-201650.001657.001642.001646.00239700395481400
2017-10-191628.001656.001627.001652.00381300628167300
2017-10-181565.001631.001565.001628.00509400820306600
2017-10-171583.001583.001557.001565.0096600151304400
2017-10-161543.001583.001543.001572.00172400270389500
2017-10-131539.001545.001529.001543.00114500175971000
2017-10-121550.001550.001539.001543.0076000117279600
2017-10-111558.001563.001543.001545.006320097979400
2017-10-101562.001562.001550.001558.0080100124631200
2017-10-061575.001582.001563.001564.00110600173643900
2017-10-051561.001582.001561.001578.00186200293133300
2017-10-041562.001567.001552.001559.00103800161750100
2017-10-031550.001555.001537.001555.00108900168607700
2017-10-021535.001554.001535.001548.00144200222921100
2017-09-291550.001550.001521.001529.00237800363431800
2017-09-281548.001563.001545.001550.00180600280158200
2017-09-271536.001542.001520.001534.00268200411132200
2017-09-261550.001565.001542.001561.00333400519257200
2017-09-251550.001564.001546.001550.00184100285761200
2017-09-221553.001565.001543.001546.00243100377095100
2017-09-211579.001581.001551.001553.00197700309712900
2017-09-201517.001592.001514.001579.006377001000572400
2017-09-191510.001520.001496.001517.00401400604957000
2017-09-151523.001527.001497.001503.00396500597366300
2017-09-141540.001554.001522.001535.00285700438872000
2017-09-131520.001553.001520.001545.00251600387918300
2017-09-121500.001521.001499.001511.00226500342440100
2017-09-111500.001504.001484.001485.00163300243907300
2017-09-081500.001505.001482.001485.00244000363852100
2017-09-071523.001525.001499.001503.00159300240188100
2017-09-061510.001512.001486.001511.00292300438467700
2017-09-051538.001539.001516.001518.00201200306715900
2017-09-041590.001593.001531.001532.00318300494373100
2017-09-011594.001610.001586.001602.00255700408985300
2017-08-311562.001593.001562.001581.00239900379156200
2017-08-301537.001562.001537.001560.00214000331799200
2017-08-291525.001536.001520.001530.00120700184444900
2017-08-281535.001538.001527.001537.00115600177144200
2017-08-251519.001531.001514.001530.00103700158018000
2017-08-241513.001520.001508.001511.00120600182389800
2017-08-231535.001539.001510.001514.00127400193180700
2017-08-221522.001523.001512.001516.00111100168514100
2017-08-211537.001537.001517.001522.00137500209501600
2017-08-181550.001552.001525.001530.00293900451397500
2017-08-171556.001572.001544.001571.00139700217461700
2017-08-161554.001561.001551.001556.0094100146522300
2017-08-151544.001557.001538.001554.00112800174952400
2017-08-141548.001549.001526.001533.00240800369390100
2017-08-101561.001565.001548.001555.00161000250187400
2017-08-091583.001584.001555.001565.00115600180713900
2017-08-081590.001594.001576.001582.0078200123704500
2017-08-071578.001592.001574.001587.00118700187952800
2017-08-041557.001568.001552.001568.0071400111527000
2017-08-031556.001559.001548.001555.00132100204946000
2017-08-021553.001574.001552.001552.00107700167617700
2017-08-011553.001566.001548.001554.00143400222844700
2017-07-311575.001580.001551.001553.00243000379061200
2017-07-281591.001594.001567.001581.00178100281451100
2017-07-271588.001604.001584.001594.0070400112303500
2017-07-261618.001619.001582.001586.00157700251870900
2017-07-251607.001631.001600.001613.00173400280654200
2017-07-241587.001608.001580.001607.00131800210291800
2017-07-211570.001589.001568.001589.00103700164081800
2017-07-201572.001582.001564.001574.00129300203465600
2017-07-191547.001583.001544.001579.00201600315893400
2017-07-181497.001546.001495.001544.00428000649932800
2017-07-141602.001609.001500.001524.009465001460877900
2017-07-131620.001620.001598.001601.00134100215332400
2017-07-121624.001634.001609.001612.00147700238865400
2017-07-111617.001636.001617.001635.0099100161453600
2017-07-101605.001625.001605.001620.00112800182626700
2017-07-071600.001616.001600.001607.0087500140739800
2017-07-061593.001617.001590.001615.00131500211742600
2017-07-051589.001598.001582.001596.00164500261739700
2017-07-041600.001601.001585.001588.00154500246132000
2017-07-031600.001601.001572.001586.00335900532495200
2017-06-301618.001623.001601.001608.00215400346365200
2017-06-291625.001637.001625.001633.00215500351472000
2017-06-281593.001613.001589.001609.00136000218458800
2017-06-271593.001599.001590.001596.00130100207428800
2017-06-261581.001597.001570.001593.00262200416092900
2017-06-231646.001646.001577.001579.00604600967642600
2017-06-221651.001657.001641.001646.00167900276526000
2017-06-211678.001678.001649.001650.00116100192650100
2017-06-201678.001683.001663.001675.0088300148058300
2017-06-191659.001677.001659.001663.00105900176505100
2017-06-161660.001684.001656.001656.00202000335991700
2017-06-151675.001680.001661.001664.0066300110541600
2017-06-141681.001688.001673.001673.0067400113194400
2017-06-131675.001690.001670.001680.005030084525700
2017-06-121681.001696.001678.001687.0074100125034600
2017-06-091658.001686.001656.001681.00113800190140100
2017-06-081678.001681.001658.001658.0084200140300800
2017-06-071658.001671.001658.001665.0067100111715800
2017-06-061675.001677.001659.001660.0073200122052300
2017-06-051687.001687.001663.001678.00123100206564800
2017-06-021652.001699.001652.001697.00161300272074000
2017-06-011630.001647.001623.001641.00143000234066400
2017-05-311639.001650.001629.001630.00110600181168700
2017-05-301653.001660.001640.001653.0098300162106200
2017-05-291679.001680.001650.001650.00133300221739100
2017-05-261701.001715.001683.001683.0084700143659800
2017-05-251703.001720.001695.001710.0085900146870300
2017-05-241720.001725.001708.001713.0075900130125300
2017-05-231715.001715.001699.001707.00112300191598800
2017-05-221712.001720.001698.001717.00102300175005700
2017-05-191700.001717.001697.001709.0069900119254000
2017-05-181670.001699.001651.001695.00143800241883400
2017-05-171718.001718.001703.001714.0069800119525700
2017-05-161721.001735.001717.001731.00124200214303600
2017-05-151716.001726.001711.001721.0067100115380200
2017-05-121738.001748.001724.001735.00106300184109000
2017-05-111750.001764.001743.001751.00130300228202500
2017-05-101718.001747.001712.001746.00243800423802300
2017-05-091705.001714.001693.001709.0098600168287600
2017-05-081678.001715.001676.001713.00157100267122300
2017-05-021638.001669.001638.001662.0092300153138700
2017-05-011646.001651.001613.001630.00192200313052400
2017-04-281697.001697.001660.001660.0069900116978500
2017-04-271684.001694.001679.001693.0072500122381100
2017-04-261690.001695.001684.001689.0089700151591400
2017-04-251640.001677.001639.001675.00101900169791500
2017-04-241649.001654.001631.001640.00113900186845400
2017-04-211626.001637.001617.001634.0088200143690300
2017-04-201608.001626.001605.001605.00110800178840000
2017-04-191585.001605.001576.001599.0095400152076400
2017-04-181583.001601.001580.001587.0072000114310800
2017-04-171556.001569.001550.001568.0082700129065800
2017-04-141535.001562.001530.001559.0087600135678400
2017-04-131537.001549.001528.001548.00105200161701600
2017-04-121555.001556.001541.001547.0099700154227000
2017-04-111571.001571.001552.001564.006170096401500
2017-04-101560.001579.001557.001579.0086600135992000
2017-04-071550.001573.001543.001565.00186600291141600
2017-04-061561.001561.001522.001536.00157600241870800
2017-04-051568.001581.001548.001561.00153200238669500
2017-04-041593.001593.001540.001570.00199700312801900
2017-04-031602.001610.001575.001598.00137300219574100
2017-03-311638.001638.001600.001600.00162300262616500
2017-03-301651.001651.001624.001627.00113800186214100
2017-03-291678.001695.001640.001657.00203800339355300
2017-03-281710.001730.001706.001715.00261200448309800
2017-03-271750.001750.001696.001699.00341800584850200
2017-03-241741.001764.001736.001763.00104900184228000
2017-03-231752.001760.001736.001747.0070800123665300
2017-03-221753.001761.001739.001751.00151700265408900
2017-03-211791.001798.001785.001786.0080700144417300
2017-03-171793.001802.001790.001802.0068900123832000
2017-03-161783.001805.001773.001798.0057000102279500
2017-03-151796.001797.001782.001795.0062400111813200
2017-03-141816.001818.001795.001796.0069200124748500
2017-03-131800.001808.001793.001797.0082100147875500
2017-03-101800.001812.001795.001809.00198100357464500
2017-03-091759.001786.001753.001784.00165700294132000
2017-03-081743.001753.001737.001751.00100000174751400
2017-03-071722.001744.001722.001740.0097400169405400
2017-03-061713.001734.001710.001732.00113700196254700
2017-03-031713.001717.001706.001715.0093200159593400
2017-03-021705.001725.001700.001719.00185300318179400
2017-03-011689.001695.001671.001689.00146700246966100
2017-02-281671.001680.001669.001671.00122900205834700
2017-02-271678.001678.001656.001661.00129800215888300
2017-02-241688.001696.001675.001683.00117600197868600
2017-02-231697.001699.001682.001691.0093900158575500
2017-02-221702.001705.001688.001690.005460092387200
2017-02-211692.001704.001685.001697.0082100139356700
2017-02-201686.001687.001681.001681.005640094941000
2017-02-171683.001690.001680.001686.0077700131033400
2017-02-161716.001724.001694.001695.00107000182257600
2017-02-151704.001722.001703.001716.00111900191793800
2017-02-141713.001719.001685.001685.0080800137573700
2017-02-131709.001715.001694.001700.0090000153220600
2017-02-101660.001694.001658.001691.00139900235040800
2017-02-091652.001656.001637.001640.0091100149648300
2017-02-081621.001659.001621.001656.00118200194674000
2017-02-071625.001629.001616.001620.0077800126230900
2017-02-061650.001664.001632.001632.005810095315700
2017-02-031626.001639.001620.001623.00106200172943000
2017-02-021644.001651.001621.001622.00131000213880100
2017-02-011627.001638.001615.001633.00143200233413500
2017-01-311640.001656.001630.001639.00161800265396400
2017-01-301680.001682.001640.001660.00277900460002000
2017-01-271745.001745.001678.001680.00216200367523000
2017-01-261708.001737.001707.001731.00145100250515500
2017-01-251690.001704.001676.001683.00179000301902000
2017-01-241688.001694.001666.001668.00157200263311100
2017-01-231703.001712.001696.001698.00128900219326100
2017-01-201744.001759.001717.001719.00141800244610100
2017-01-191758.001761.001741.001744.0075900132768800
2017-01-181702.001737.001695.001737.00118900203726800
2017-01-171741.001741.001712.001715.0089300153979200
2017-01-161759.001766.001741.001745.0097800171210200
2017-01-131771.001779.001757.001770.00105400186410200
2017-01-121788.001804.001776.001796.0095900171672600
2017-01-111772.001798.001769.001793.00104000185619600
2017-01-101775.001778.001756.001769.00101800179860700
2017-01-061785.001794.001769.001785.00144000256671100
2017-01-051809.001818.001795.001806.00123600222988500
2017-01-041779.001807.001772.001806.00226000404863400
2016-12-301720.001740.001708.001729.0099100171012000
2016-12-291756.001756.001715.001724.0091700158737300
2016-12-281783.001798.001763.001768.00129300229806100
2016-12-271742.001787.001742.001755.00130100229795500
2016-12-261769.001773.001739.001742.00116800204858700
2016-12-221795.001799.001774.001780.00110900197682900
2016-12-211810.001819.001793.001795.0088000158707300
2016-12-201793.001822.001793.001810.00142400257611200
2016-12-191817.001819.001791.001799.00105200189633100
2016-12-161830.001840.001820.001833.00177900325275400
2016-12-151820.001834.001813.001820.00159300290509600
2016-12-141825.001832.001813.001819.00140400255753600
2016-12-131819.001824.001801.001822.00112800204640100
2016-12-121837.001851.001791.001824.00257000469485800
2016-12-091820.001830.001804.001830.00193200351789000
2016-12-081800.001819.001796.001819.00250600453430000
2016-12-071780.001795.001774.001795.00147500263726600
2016-12-061761.001777.001759.001772.00170600301942300
2016-12-051754.001757.001724.001746.00118000205357000
2016-12-021699.001772.001699.001765.00351300611808500
2016-12-011685.001729.001678.001693.00268000456793100
2016-11-301649.001663.001644.001662.00112900186991600
2016-11-291633.001648.001624.001647.0083900137649200
2016-11-281608.001647.001595.001643.00193700315028400
2016-11-251601.001622.001601.001611.00137500221414200
2016-11-241625.001630.001614.001616.0082400133540900
2016-11-221618.001622.001604.001616.0082200132779400
2016-11-211625.001628.001612.001616.0069000111842600
2016-11-181620.001625.001610.001623.00135700219934900
2016-11-171574.001620.001572.001613.00273700439480800
2016-11-161570.001580.001559.001580.00155800245131700
2016-11-151555.001570.001546.001561.00119000185504100

   ※ 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