[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 
2017-05-261701.001715.001683.001683.0084700143659800
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
2016-11-141518.001555.001518.001549.00187800289891500
2016-11-111503.001533.001502.001519.00276800420101200
2016-11-101495.001497.001465.001492.00187800279346300
2016-11-091485.001485.001355.001382.00212100298364500
2016-11-081480.001489.001467.001468.004200062005300
2016-11-071464.001494.001464.001479.00104700154802000
2016-11-041475.001475.001444.001467.00169000247147300
2016-11-021497.001506.001482.001486.00135500201961200
2016-11-011510.001520.001495.001520.0080700122017100
2016-10-311485.001525.001476.001520.00220100333259400
2016-10-281479.001496.001451.001494.00142500211858300
2016-10-271460.001478.001450.001471.0079600116711900
2016-10-261435.001460.001425.001457.00105100152098200
2016-10-251431.001439.001425.001429.0072600103851000
2016-10-241423.001427.001405.001421.0087100123385100
2016-10-211445.001445.001421.001427.0082800118316500
2016-10-201416.001450.001416.001438.00153700220649900
2016-10-191414.001414.001392.001412.0089200125361200
2016-10-181363.001420.001357.001417.00154100214557400
2016-10-171376.001386.001365.001369.0083000114049300
2016-10-141357.001380.001352.001379.007070096580200
2016-10-131364.001376.001353.001361.005770078634700
2016-10-121365.001374.001351.001361.006510088753800
2016-10-111374.001387.001366.001379.005130070762500
2016-10-071381.001382.001368.001380.00102000140211400
2016-10-061343.001386.001340.001382.00223500307184200
2016-10-051316.001336.001308.001335.0087000115608200
2016-10-041300.001315.001295.001311.0095200124448200
2016-10-031297.001319.001287.001297.00122300159390400
2016-09-301306.001309.001274.001290.00152600197092300
2016-09-291313.001342.001305.001321.00119000158061500
2016-09-281311.001321.001302.001313.00142000186003500
2016-09-271337.001364.001320.001345.00292900392081500
2016-09-261370.001380.001358.001363.00194300265818900
2016-09-231331.001371.001331.001370.00149000202153100
2016-09-211345.001362.001332.001361.00205800275843300
2016-09-201341.001354.001331.001343.006270084327200
2016-09-161339.001351.001338.001351.005080068415400
2016-09-151363.001363.001331.001336.006970093306500
2016-09-141358.001376.001347.001363.0089900122575400
2016-09-131379.001388.001361.001362.00103400142073800
2016-09-121358.001378.001358.001373.0087900120179500
2016-09-091377.001388.001365.001380.00113400156326800
2016-09-081360.001373.001355.001367.0076000103699100
2016-09-071349.001370.001330.001367.00108700147301700
2016-09-061351.001367.001351.001365.006470088024300
2016-09-051358.001361.001343.001355.00105500143107000
2016-09-021312.001343.001306.001341.0091700121892400
2016-09-011307.001319.001297.001315.005190068002900
2016-08-311288.001307.001288.001307.00108400140854900
2016-08-301272.001281.001263.001281.004280054598600
2016-08-291259.001278.001259.001275.007630096908100
2016-08-261250.001253.001236.001250.006770084396200
2016-08-251245.001256.001235.001254.005670070793200
2016-08-241235.001257.001223.001242.005250065266500
2016-08-231235.001239.001223.001234.005820071750100
2016-08-221230.001241.001220.001238.004520055769100
2016-08-191211.001228.001208.001220.004000048723700
2016-08-181205.001218.001202.001207.003170038313700
2016-08-171200.001219.001200.001215.003490042278500
2016-08-161240.001246.001214.001214.005660069542400
2016-08-151249.001250.001220.001237.002700033408000
2016-08-121243.001252.001238.001245.003520043819500
2016-08-101246.001246.001230.001234.006110075532500
2016-08-091241.001255.001239.001254.004800060011300
2016-08-081220.001249.001219.001249.0081700101349600
2016-08-051218.001224.001205.001215.004110049919000
2016-08-041164.001219.001164.001218.00103900124768500
2016-08-031172.001190.001161.001162.0099800116987600
2016-08-021205.001221.001185.001195.006010072439600
2016-08-011234.001241.001214.001221.007360090056000
2016-07-291220.001257.001200.001252.00156000192921900
2016-07-281188.001237.001167.001237.00168600204818500
2016-07-271180.001209.001179.001204.0085000101763600
2016-07-261207.001207.001166.001172.008480099985400
2016-07-251191.001216.001190.001200.007440089423600
2016-07-221192.001195.001174.001191.006120072619700
2016-07-211230.001230.001190.001206.00138200166644500
2016-07-201166.001172.001153.001170.005970069322200
2016-07-191183.001190.001162.001174.008250096995000
2016-07-151160.001190.001160.001176.00133900157614100
2016-07-141164.001164.001150.001158.0088000101892400
2016-07-131188.001188.001158.001162.006470075732700
2016-07-121117.001168.001117.001149.00124600142828700
2016-07-111059.001106.001059.001099.00132500144388800
2016-07-081049.001062.001038.001041.006640069538600
2016-07-071058.001086.001042.001049.00126400133794800
2016-07-061075.001075.001051.001069.008970095265800
2016-07-051101.001101.001078.001084.00100900109430600
2016-07-041100.001109.001090.001107.00108400119532500
2016-07-011094.001113.001082.001103.007330080694400
2016-06-301080.001096.001073.001079.00108500117484600
2016-06-291056.001065.001034.001065.00191000201359100
2016-06-281045.001046.001003.001039.00124700128468000
2016-06-271053.001066.001039.001046.00114700120114200
2016-06-241149.001157.001034.001043.00252800276189100
2016-06-231120.001130.001101.001126.006600073741900
2016-06-221088.001129.001088.001116.00158400176326200
2016-06-211080.001102.001069.001097.00191500209148600
2016-06-201063.001103.001063.001097.00205300224350200
2016-06-171072.001089.001048.001050.00302700321981300
2016-06-161095.001103.001059.001065.00135300146225300
2016-06-151085.001144.001081.001101.00187200206804900
2016-06-141120.001122.001084.001092.00196400215747300
2016-06-131170.001170.001127.001128.00162600185838100
2016-06-101196.001202.001177.001181.00118800141043200
2016-06-091205.001212.001197.001201.00116000139390300
2016-06-081208.001217.001201.001217.00137100165273500
2016-06-071225.001227.001206.001210.007040085342300
2016-06-061206.001216.001193.001215.00174800210633400
2016-06-031240.001247.001231.001236.0096900120046000
2016-06-021270.001275.001240.001240.00114100142592200
2016-06-011285.001300.001272.001284.007040090543800
2016-05-311270.001298.001270.001298.006480083485000
2016-05-301269.001284.001269.001273.007170091286400
2016-05-271271.001275.001250.001265.0082500104031900
2016-05-261280.001291.001259.001265.006970088511700
2016-05-251270.001270.001254.001258.0087200109790300
2016-05-241263.001265.001245.001249.006840085619300
2016-05-231271.001271.001242.001268.00116400146310100

   ※ 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