[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 
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
2016-05-201265.001283.001261.001275.006980088739400
2016-05-191298.001311.001267.001277.00149100190846600
2016-05-181290.001302.001277.001289.006470083385100
2016-05-171291.001299.001276.001294.004730060839700
2016-05-161263.001288.001263.001278.006720085790700
2016-05-131295.001302.001265.001272.0096900123393100
2016-05-121294.001305.001291.001298.003480045169800
2016-05-111324.001333.001300.001301.005010065622500
2016-05-101300.001319.001281.001314.007570098882000
2016-05-091263.001293.001263.001288.006190079564200
2016-05-061257.001271.001245.001254.0081300101794500
2016-05-021250.001276.001238.001252.00161100201729200
2016-04-281334.001345.001266.001271.00154200200095900
2016-04-271317.001349.001317.001340.00105400140772600
2016-04-261343.001362.001307.001327.0084600112577800
2016-04-251374.001380.001353.001362.00107700146991300
2016-04-221315.001374.001315.001374.00159900215846100
2016-04-211322.001336.001311.001330.00127800169479900
2016-04-201321.001340.001294.001298.0089000116907100
2016-04-191278.001311.001278.001310.00169700220116300
2016-04-181252.001269.001233.001258.00143600179628800
2016-04-151311.001311.001274.001288.00101200130567600
2016-04-141313.001327.001304.001321.0090500119193500
2016-04-131280.001296.001264.001289.00134600172721700
2016-04-121228.001276.001221.001266.00128300161142200
2016-04-111237.001237.001205.001219.00110000133924200
2016-04-081211.001256.001202.001239.00190500233899500
2016-04-071260.001270.001225.001233.00179000222827200
2016-04-061250.001261.001221.001255.00180900225577600
2016-04-051289.001293.001249.001251.00143000180685900
2016-04-041309.001335.001299.001309.00122400160739800
2016-04-011355.001363.001319.001320.00184200246324400
2016-03-311380.001405.001353.001353.00165500226639200
2016-03-301400.001403.001378.001381.00159100221081800
2016-03-291403.001418.001375.001404.00239600334349300
2016-03-281461.001461.001421.001436.00272000391120800
2016-03-251455.001479.001453.001462.00264000386913100
2016-03-241466.001477.001440.001452.00196400285172100
2016-03-231495.001509.001475.001478.00208500310793500
2016-03-221458.001486.001458.001484.00202400299180200
2016-03-181400.001455.001399.001453.00308400441315600
2016-03-171408.001416.001386.001403.00209700293192500
2016-03-161424.001427.001396.001401.00156800220421500
2016-03-151420.001436.001416.001426.00126200179881900
2016-03-141430.001448.001419.001425.00204200292497100
2016-03-111407.001413.001397.001404.00232200326375600
2016-03-101404.001411.001391.001402.00189200264625400
2016-03-091410.001410.001381.001400.00193600270034800
2016-03-081450.001457.001405.001413.00255100363482400
2016-03-071446.001460.001437.001449.00162000234856100
2016-03-041408.001453.001406.001435.00186400267280100
2016-03-031395.001424.001395.001407.00189500267511600
2016-03-021391.001407.001391.001395.00194600272091300
2016-03-011344.001372.001334.001371.00106800145278200
2016-02-291365.001382.001344.001344.00116100158309300
2016-02-261333.001364.001332.001350.00165100222477700
2016-02-251317.001346.001297.001325.00152900201462700
2016-02-241290.001330.001276.001320.0092000120853600
2016-02-231335.001338.001302.001307.0096600127091400
2016-02-221313.001333.001290.001327.00171100224702700
2016-02-191316.001338.001309.001323.00160700212402700
2016-02-181310.001349.001309.001338.00186900248176700
2016-02-171266.001298.001253.001289.00213300272449500
2016-02-161216.001300.001209.001276.00198500251760600
2016-02-151219.001242.001181.001234.00243600295771700
2016-02-121150.001182.001129.001129.00402200463376700
2016-02-101287.001290.001215.001239.00267300335131200
2016-02-091300.001311.001276.001287.00209300269643200
2016-02-081321.001371.001314.001360.00113700153295400
2016-02-051340.001369.001323.001341.00153800205932100
2016-02-041368.001388.001346.001351.00137300187072200
2016-02-031420.001420.001365.001382.00152800211141000
2016-02-021430.001460.001422.001442.00199400287770800
2016-02-011421.001444.001400.001435.00444500634173300
2016-01-291284.001376.001274.001376.00366800483478900
2016-01-281330.001343.001282.001284.00279800366485900
2016-01-271336.001353.001325.001338.00109200146408600
2016-01-261354.001354.001308.001310.00192100253811200
2016-01-251335.001374.001325.001362.00148600200330100
2016-01-221298.001339.001295.001332.00154700203652400
2016-01-211277.001350.001273.001273.00265100344673400
2016-01-201400.001401.001303.001306.00418100564116000
2016-01-191403.001443.001402.001406.00213500301061300
2016-01-181406.001430.001392.001426.00192200271390700
2016-01-151480.001492.001442.001449.00146600214082300
2016-01-141440.001480.001436.001465.00183300265672900
2016-01-131451.001498.001443.001488.00197300292098100
2016-01-121451.001475.001424.001424.00234000337343600
2016-01-081457.001483.001451.001468.00212600311609800
2016-01-071480.001497.001470.001471.00146300216240800
2016-01-061499.001515.001480.001487.00162100241760500
2016-01-051500.001520.001494.001506.00149200224399400
2016-01-041524.001535.001502.001508.00138300209093000
2015-12-301542.001543.001525.001530.00131100201225800
2015-12-291495.001517.001487.001515.00106300160094400
2015-12-281460.001514.001460.001505.00194000290039300
2015-12-251495.001497.001445.001450.00428900627995700
2015-12-241522.001535.001503.001505.00250300379812900
2015-12-221532.001547.001516.001519.00225800344862400
2015-12-211560.001561.001523.001529.00320500491735100
2015-12-181615.001639.001574.001574.00237300381148300
2015-12-171604.001614.001592.001601.00139000222659000
2015-12-161569.001587.001562.001576.00123100194134200
2015-12-151564.001567.001547.001551.00181200281348400
2015-12-141560.001566.001551.001561.00215200335250200
2015-12-111573.001588.001571.001576.00248200391383200
2015-12-101610.001610.001586.001589.00219100349195400
2015-12-091654.001654.001621.001626.00144300235825500
2015-12-081664.001673.001652.001656.00126900210696600
2015-12-071655.001678.001655.001664.00145000242091900
2015-12-041650.001650.001629.001643.00171600281502400
2015-12-031654.001664.001652.001664.0077800129047200
2015-12-021663.001671.001655.001660.0068800114282200
2015-12-011651.001666.001648.001663.00107000177719500
2015-11-301653.001656.001640.001648.0080100131882500
2015-11-271653.001668.001651.001653.00100700166966100
2015-11-261660.001672.001643.001664.00182500302697600

   ※ 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