[8708 JQスタンダード] アイザワ証 日足 時系列データ

[8708 JQスタンダード] アイザワ証 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12668.00670.00650.00656.00154400101993900
2013-07-11640.00661.00640.00661.0015070097872300
2013-07-10660.00676.00646.00654.00194900128567500
2013-07-09660.00673.00651.00670.00280200185313700
2013-07-08661.00684.00650.00655.00358400239693200
2013-07-05636.00645.00628.00645.00192600122473300
2013-07-04622.00638.00606.00630.00261000162533600
2013-07-03610.00623.00595.00616.00272400166850700
2013-07-02600.00610.00577.00610.00319100191061800
2013-07-01546.00588.00539.00583.00418800235608200
2013-06-28506.00548.00506.00533.00378100201173100
2013-06-27467.00500.00436.00499.00324400151692400
2013-06-26496.00496.00452.00459.00336100159491100
2013-06-25495.00496.00462.00470.0016200077664700
2013-06-24510.00518.00496.00502.0013870070466800
2013-06-21485.00512.00473.00500.0017230084416500
2013-06-20534.00536.00508.00516.009080047566000
2013-06-19543.00552.00530.00539.009290049928300
2013-06-18532.00544.00529.00534.007670041141200
2013-06-17516.00540.00510.00533.0016630087428400
2013-06-14567.00567.00501.00523.00248500130980400
2013-06-13549.00574.00527.00532.00206500113120100
2013-06-12534.00566.00527.00562.0012160065726600
2013-06-11538.00564.00532.00558.00269400148366200
2013-06-10535.00535.00504.00520.00290000150094500
2013-06-07488.00497.00443.00483.00435300202645300
2013-06-06530.00570.00495.00500.00321000166256600
2013-06-05590.00600.00551.00558.00182100105729700
2013-06-04534.00576.00505.00573.00310700168147800
2013-06-03590.00590.00535.00544.00213400121356200
2013-05-31619.00643.00591.00607.0013400081955300
2013-05-30610.00610.00588.00594.00169000101304900
2013-05-29626.00641.00607.00622.00249300156031700
2013-05-28590.00608.00580.00597.00205200121695200
2013-05-27589.00606.00575.00601.0016350096906000
2013-05-24621.00647.00581.00611.00455800280670000
2013-05-23700.00705.00590.00597.00585100380424000
2013-05-22725.00725.00702.00707.00214600152561700
2013-05-21739.00743.00723.00732.0013170096371400
2013-05-20745.00753.00734.00740.00185300137617600
2013-05-17690.00732.00671.00730.00198500141988700
2013-05-16694.00716.00646.00700.00383000263302900
2013-05-15742.00745.00691.00698.00474800339411400
2013-05-14746.00749.00711.00731.00344500252662000
2013-05-13727.00755.00724.00746.00543700401639400
2013-05-10730.00734.00700.00718.00282800202235500
2013-05-09728.00737.00700.00701.00497100357373500
2013-05-08667.00729.00660.00701.00716700498811300
2013-05-07673.00674.00655.00662.00357100237820500
2013-05-02626.00644.00618.00641.00334000211284700
2013-05-01620.00663.00618.00644.00938000602523000
2013-04-30600.00626.00591.00612.00655200399827600
2013-04-26607.00608.00581.00591.00369200220464300
2013-04-25627.00627.00596.00614.00441500271168900
2013-04-24623.00627.00605.00622.00419500257719700
2013-04-23615.00620.00611.00617.00219200135075200
2013-04-22619.00624.00612.00619.00355800219927400
2013-04-19613.00623.00600.00602.00344000210225200
2013-04-18595.00628.00581.00612.00761000466059400
2013-04-17592.00596.00582.00595.00330400194879100
2013-04-16540.00590.00538.00584.00301300171527700
2013-04-15559.00588.00558.00561.00230800131393900
2013-04-12564.00577.00558.00570.00192800109136300
2013-04-11598.00598.00557.00573.00433800250479700
2013-04-10580.00607.00572.00586.00332500195478000
2013-04-09613.00613.00574.00586.00397900236191700
2013-04-08587.00600.00573.00600.00461700270986700
2013-04-05591.00605.00552.00557.00726800423138700
2013-04-04513.00570.00498.00561.00366900193905200
2013-04-03511.00532.00509.00528.00413600214739600
2013-04-02456.00530.00430.00526.00635500310434300
2013-04-01526.00529.00476.00476.00514600257934300
2013-03-29560.00561.00531.00543.00363900197311700
2013-03-28581.00588.00550.00568.00345800195628000
2013-03-27541.00593.00541.00584.00476100271667900
2013-03-26561.00569.00544.00550.00343900191569100
2013-03-25585.00625.00561.00571.00819600482391900
2013-03-22522.00575.00516.00575.00926500508205600
2013-03-21500.00523.00498.00523.00675700343795200
2013-03-19465.00489.00465.00487.00368200175392200
2013-03-18450.00477.00443.00460.00642000297213100
2013-03-15450.00451.00436.00447.00350900156183600
2013-03-14419.00442.00419.00442.00298300128596200
2013-03-13415.00426.00415.00418.008700036531500
2013-03-12434.00441.00418.00418.0022600096832300
2013-03-11428.00443.00423.00427.00272800117708700
2013-03-08415.00426.00407.00418.00293000121812700
2013-03-07417.00422.00408.00411.00282300117019900
2013-03-06420.00426.00414.00416.0022190092797600
2013-03-05434.00435.00412.00415.00266900112723000
2013-03-04430.00445.00423.00426.00443100191328400
2013-03-01411.00421.00406.00416.00385800160225100
2013-02-28436.00440.00419.00423.00317400135397400
2013-02-27458.00459.00425.00428.00522800231511700
2013-02-26398.00444.00397.00442.00729100309124500
2013-02-25404.00427.00400.00422.00670500277366500
2013-02-22357.00386.00352.00385.00480000176743700
2013-02-21368.00370.00358.00366.0026330096065700
2013-02-20360.00369.00352.00368.00351800126962900
2013-02-19341.00365.00338.00343.00491600174178800
2013-02-18320.00347.00319.00341.00413400138755000
2013-02-15324.00327.00290.00312.00379500116378300
2013-02-14326.00340.00324.00333.0017310057211900
2013-02-13364.00365.00334.00340.0026760093675500
2013-02-12369.00371.00361.00365.00324300119096800
2013-02-08348.00355.00341.00352.0023120080243900
2013-02-07336.00348.00331.00347.0024430082735500
2013-02-06341.00353.00340.00343.0026990093342600
2013-02-05328.00360.00325.00339.00331600113820500
2013-02-04327.00338.00320.00338.0021460070504900
2013-02-01335.00339.00323.00330.0021860072253000
2013-01-31310.00341.00310.00327.00679600222886100
2013-01-30289.00308.00286.00308.00404800121127300
2013-01-29279.00310.00275.00290.00375700109227900
2013-01-28277.00282.00272.00281.0028020077843900
2013-01-25267.00270.00264.00269.0013210035270400
2013-01-24255.00267.00255.00263.0017210044954500
2013-01-23265.00267.00253.00259.0018050046882900
2013-01-22270.00277.00264.00268.0021980059306800
2013-01-21254.00278.00251.00270.0034710090175900
2013-01-18239.00254.00238.00253.0018340045161200
2013-01-17233.00239.00225.00232.0012520029149500
2013-01-16241.00245.00231.00237.0012790030240600
2013-01-15254.00256.00245.00247.0027300068835600
2013-01-11243.00246.00238.00246.0024070058509900
2013-01-10236.00245.00230.00239.0027050064280100
2013-01-09215.00235.00212.00228.0018200040737000
2013-01-08214.00223.00210.00218.0028680061661700
2013-01-07229.00253.00218.00225.00624400148078600
2013-01-04218.00234.00213.00230.0040760090460900
2012-12-28208.00210.00201.00210.0019720040557900
2012-12-27206.00209.00202.00209.0024220049837400
2012-12-26192.00206.00192.00198.0013360026381500
2012-12-25189.00193.00187.00191.0012130023051400
2012-12-21189.00192.00181.00185.0010760019968700
2012-12-20186.00190.00184.00189.006850012800700
2012-12-19188.00190.00185.00187.0017460032819000
2012-12-18180.00186.00180.00184.0011110020454700
2012-12-17182.00184.00178.00179.00524009473700
2012-12-14176.00181.00176.00181.00344006139000
2012-12-13169.00183.00168.00181.0016310028925500
2012-12-12165.00170.00165.00170.00442007432700
2012-12-11167.00167.00163.00164.00167002749500
2012-12-10170.00170.00165.00168.0010890018397200
2012-12-07167.00167.00163.00164.00594009797300
2012-12-06157.00165.00157.00164.0016190025667000
2012-12-05157.00157.00156.00157.0089001396800
2012-12-04157.00158.00155.00157.00523008206400
2012-12-03158.00159.00157.00157.00297004689300
2012-11-30157.00159.00155.00157.00597009376300
2012-11-29154.00155.00153.00155.00281004336300
2012-11-28155.00155.00151.00152.008740013405300
2012-11-27159.00159.00151.00157.0012520019394400
2012-11-26162.00166.00159.00159.0014800023970100
2012-11-22155.00161.00151.00161.0012810019959500
2012-11-21151.00153.00147.00152.00310004647800
2012-11-20154.00155.00147.00150.0011580017673800
2012-11-19151.00155.00149.00153.0010120015294300
2012-11-16139.00149.00139.00145.0012090017395000
2012-11-15136.00140.00135.00139.00667009162700
2012-11-14135.00136.00134.00135.00290003902900
2012-11-13138.00138.00134.00136.009420012812900
2012-11-12140.00141.00137.00139.00682009460900
2012-11-09139.00142.00138.00141.00435006058900
2012-11-08141.00141.00137.00140.00390005422400
2012-11-07144.00144.00142.00143.00267003800000
2012-11-06144.00144.00142.00144.00239003417600
2012-11-05144.00147.00142.00145.00183002654800
2012-11-02142.00145.00141.00142.00278003980200
2012-11-01143.00143.00141.00141.00124001756800
2012-10-31141.00144.00141.00142.00128001816800
2012-10-30141.00144.00141.00142.002100297600
2012-10-29143.00144.00141.00143.00198002809800
2012-10-26144.00147.00144.00144.00260003750600
2012-10-25146.00146.00141.00145.00357005104600
2012-10-24144.00145.00143.00145.006000864100
2012-10-23145.00147.00145.00145.00160002334000
2012-10-22143.00145.00143.00143.0093001332800
2012-10-19144.00145.00144.00144.004400633800
2012-10-18144.00146.00142.00145.00569008198900
2012-10-17145.00145.00143.00143.00184002658100
2012-10-16141.00145.00141.00145.00155002207800
2012-10-15139.00140.00139.00140.00446006203400
2012-10-12138.00140.00138.00140.006300874700
2012-10-11139.00140.00136.00137.00427005874500
2012-10-10141.00141.00138.00139.00361005016600
2012-10-09140.00141.00139.00141.001600223800
2012-10-05141.00141.00139.00140.00122001708700
2012-10-04139.00141.00139.00139.00228003191700
2012-10-03139.00139.00139.00139.00183002543700
2012-10-02139.00140.00138.00139.00205002854300
2012-10-01139.00140.00138.00138.00295004097700
2012-09-28140.00140.00138.00139.00427005948800
2012-09-27140.00141.00140.00140.00305004274900
2012-09-26140.00142.00140.00141.00464006547200
2012-09-25144.00144.00141.00144.009230013141200
2012-09-24146.00146.00141.00144.0010760015372100
2012-09-21144.00146.00144.00145.00174002517000
2012-09-20150.00150.00143.00143.009720014360700
2012-09-19149.00152.00146.00151.0014830022163900
2012-09-18146.00151.00145.00149.0011860017567800
2012-09-14142.00145.00142.00144.0013810019779000
2012-09-13143.00143.00141.00142.00194002746000
2012-09-12144.00144.00140.00142.00582008219200
2012-09-11146.00147.00138.00141.0012470017988900
2012-09-10141.00144.00141.00144.00211003003800
2012-09-07140.00144.00140.00142.00255003594100
2012-09-06140.00141.00138.00140.00236003297400
2012-09-05143.00143.00140.00140.00275003893700
2012-09-04142.00143.00141.00143.006900980800
2012-09-03141.00143.00139.00143.00190002692100
2012-08-31141.00145.00141.00142.00208002962100
2012-08-30148.00165.00140.00143.00717700109935700
2012-08-29145.00146.00140.00145.00192002729100
2012-08-28146.00146.00142.00145.00199002868900
2012-08-27146.00148.00146.00148.006500959400
2012-08-24147.00148.00145.00148.00121001778400
2012-08-23149.00150.00147.00150.0075001110700
2012-08-22150.00150.00148.00148.00168002518800
2012-08-21151.00151.00150.00151.003000451100
2012-08-20151.00152.00149.00151.00218003281100
2012-08-17149.00151.00149.00151.00294004422800
2012-08-16145.00148.00144.00148.009480013760100
2012-08-15146.00147.00145.00145.00269003909800
2012-08-14147.00148.00145.00147.005400789200
2012-08-13147.00149.00146.00146.00146002142400
2012-08-10149.00149.00146.00149.002700399300
2012-08-09147.00150.00147.00149.00104001540100
2012-08-08148.00151.00148.00150.0096001434800
2012-08-07144.00149.00144.00147.00182002648000
2012-08-06149.00149.00145.00147.00149002182200
2012-08-03146.00147.00145.00146.00159002318300
2012-08-02149.00149.00140.00147.00341004926100
2012-08-01147.00150.00147.00150.004000590500
2012-07-31151.00153.00148.00152.0080001198700
2012-07-30157.00157.00151.00154.00102001579100
2012-07-27152.00157.00150.00157.00122001869500
2012-07-26147.00150.00146.00148.0071001057400
2012-07-25151.00151.00142.00147.00275004070800
2012-07-24145.00149.00137.00149.00192002732600
2012-07-23148.00148.00145.00145.00139002032400
2012-07-20152.00154.00146.00149.00254003803000
2012-07-19152.00154.00149.00152.00124001876600
2012-07-18152.00153.00151.00152.004200638400
2012-07-17156.00157.00153.00153.00101001558800
2012-07-13154.00155.00153.00153.0081001249400
2012-07-12156.00157.00155.00156.0083001291600
2012-07-11158.00158.00156.00157.00416006549600
2012-07-10160.00162.00157.00159.00386006166400
2012-07-09162.00164.00159.00161.00142002281700

   ※ 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