[8708 東証1部] 藍澤證券 日足 時系列データ

[8708 東証1部] 藍澤證券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-28664.00670.00658.00669.0013580090398300
2017-03-27660.00663.00648.00663.0011400074830300
2017-03-24662.00666.00658.00660.006050040024500
2017-03-23654.00661.00653.00660.004660030650500
2017-03-22660.00665.00651.00652.0011270074034900
2017-03-21678.00678.00667.00671.003730025070600
2017-03-17682.00682.00674.00679.003460023455100
2017-03-16670.00682.00668.00682.004560030934300
2017-03-15684.00684.00673.00678.002730018477300
2017-03-14675.00687.00675.00684.005050034426800
2017-03-13672.00676.00667.00675.005040033931400
2017-03-10670.00672.00666.00670.0011680078203800
2017-03-09664.00666.00657.00664.005260034860700
2017-03-08665.00666.00661.00664.004350028877300
2017-03-07664.00666.00662.00664.005080033726900
2017-03-06662.00665.00659.00663.004670030970000
2017-03-03660.00666.00660.00663.006630043967600
2017-03-02663.00667.00660.00662.009150060701200
2017-03-01651.00657.00647.00653.004690030530600
2017-02-28654.00659.00649.00651.007500049024400
2017-02-27661.00664.00652.00654.007020046057300
2017-02-24668.00668.00661.00666.006270041613600
2017-02-23663.00667.00654.00667.0010340068442400
2017-02-22660.00664.00653.00663.007860051741000
2017-02-21649.00659.00648.00659.0011790077284900
2017-02-20644.00649.00643.00647.003480022464400
2017-02-17644.00649.00641.00645.005730036941400
2017-02-16648.00648.00642.00646.003090019953700
2017-02-15650.00653.00647.00649.006100039597300
2017-02-14651.00654.00644.00645.006750043838500
2017-02-13650.00652.00646.00647.005570036078100
2017-02-10645.00646.00639.00645.006550042084900
2017-02-09635.00638.00632.00635.003050019355500
2017-02-08636.00637.00630.00636.003350021256700
2017-02-07638.00641.00633.00639.003990025385800
2017-02-06648.00651.00640.00642.004520029075800
2017-02-03641.00646.00638.00642.004820030946300
2017-02-02651.00656.00638.00642.007310047259000
2017-02-01649.00653.00646.00650.005000032459900
2017-01-31652.00653.00649.00650.004600029934200
2017-01-30658.00660.00652.00655.003090020236500
2017-01-27665.00666.00660.00663.003440022803100
2017-01-26661.00668.00659.00665.007200047793800
2017-01-25661.00661.00641.00655.005770037815700
2017-01-24648.00657.00646.00651.003600023428900
2017-01-23655.00661.00654.00656.003040019975100
2017-01-20664.00667.00660.00664.005640037440800
2017-01-19664.00666.00656.00664.005650037387100
2017-01-18646.00662.00641.00659.009020058811700
2017-01-17661.00661.00645.00646.005110033314600
2017-01-16671.00673.00662.00662.004000026600900
2017-01-13672.00677.00667.00676.007650051492500
2017-01-12670.00675.00658.00672.009660064622200
2017-01-11669.00676.00668.00672.003700024878000
2017-01-10667.00676.00662.00669.0012460083469400
2017-01-06664.00672.00661.00668.007840052177900
2017-01-05683.00683.00667.00669.006400043046900
2017-01-04664.00685.00664.00682.0012560084959000
2016-12-30652.00657.00646.00656.005190033899600
2016-12-29664.00665.00652.00656.007950052262000
2016-12-28666.00671.00666.00666.004780031929800
2016-12-27652.00670.00652.00665.009280061487300
2016-12-26664.00665.00652.00657.0010660070175400
2016-12-22670.00671.00660.00666.006160041016400
2016-12-21680.00685.00669.00671.0010890073789900
2016-12-20680.00682.00675.00680.006720045583700
2016-12-19684.00692.00681.00682.008730059710300
2016-12-16697.00700.00688.00694.006320043879600
2016-12-15690.00695.00685.00691.0012000082853800
2016-12-14691.00691.00683.00686.007830053771900
2016-12-13684.00693.00672.00686.0010300070313000
2016-12-12725.00730.00655.00681.00335700231173100
2016-12-09708.00718.00702.00715.00141800100821400
2016-12-08698.00746.00698.00709.00378100269933500
2016-12-07665.00695.00665.00694.0012610085716100
2016-12-06669.00677.00664.00665.0011760078689100
2016-12-05645.00665.00645.00664.0010420068633100
2016-12-02640.00654.00640.00651.005370034897100
2016-12-01635.00655.00635.00646.0010520067933000
2016-11-30629.00632.00626.00630.004180026356700
2016-11-29629.00631.00623.00627.007510047179200
2016-11-28620.00630.00617.00629.006790042471100
2016-11-25628.00630.00617.00621.004440027705100
2016-11-24632.00632.00619.00625.003170019789700
2016-11-22623.00628.00622.00623.006830042589800
2016-11-21619.00631.00615.00628.006680041695200
2016-11-18598.00622.00598.00619.009920060504200
2016-11-17595.00598.00592.00597.003630021618300
2016-11-16590.00597.00587.00597.005560032916900
2016-11-15585.00591.00577.00582.004090023815500
2016-11-14571.00590.00571.00586.007040041215000
2016-11-11565.00581.00558.00575.008240047192300
2016-11-10546.00562.00546.00559.006420035673600
2016-11-09552.00555.00513.00521.0010950058232200
2016-11-08561.00562.00550.00553.002570014229600
2016-11-07568.00568.00554.00560.003570020003800
2016-11-04561.00561.00548.00550.003670020273500
2016-11-02565.00571.00564.00564.003400019230800
2016-11-01581.00582.00574.00581.002470014309700
2016-10-31574.00584.00574.00581.002710015714900
2016-10-28561.00578.00561.00578.0014310081789900
2016-10-27561.00570.00560.00569.004170023579100
2016-10-26561.00566.00556.00561.003010016886600
2016-10-25563.00566.00559.00561.003570020063600
2016-10-24560.00564.00558.00561.001900010658700
2016-10-21563.00563.00557.00561.001990011141100
2016-10-20560.00563.00556.00560.004840027084100
2016-10-19558.00565.00557.00560.004730026508100
2016-10-18563.00569.00561.00566.003520019909400
2016-10-17559.00572.00559.00564.007240040719800
2016-10-14555.00564.00554.00563.002450013686800
2016-10-13564.00568.00554.00556.003610020189400
2016-10-12571.00575.00561.00563.004640026333700
2016-10-11578.00580.00573.00576.002230012855300
2016-10-07572.00582.00571.00577.002720015672500
2016-10-06570.00575.00570.00573.005040028867800
2016-10-05565.00570.00562.00570.004420025137900
2016-10-04564.00567.00559.00563.004400024829100
2016-10-03561.00565.00559.00563.002680015061700
2016-09-30561.00564.00555.00556.005870032745800
2016-09-29566.00575.00566.00571.003440019624400
2016-09-28568.00577.00560.00567.004370024838400
2016-09-27568.00580.00558.00580.007840044768800
2016-09-26576.00579.00572.00572.003360019332100
2016-09-23587.00587.00573.00576.005310030802100
2016-09-21564.00583.00557.00583.006320036218500
2016-09-20562.00572.00562.00565.004180023624700
2016-09-16558.00563.00557.00563.003020016917500
2016-09-15561.00561.00551.00554.004070022540800
2016-09-14565.00568.00559.00560.004610025892000
2016-09-13575.00583.00567.00570.006700038351100
2016-09-12577.00583.00576.00580.002640015283100
2016-09-09585.00593.00585.00590.004040023753000
2016-09-08584.00588.00580.00585.002100012279300
2016-09-07584.00584.00575.00582.003140018196300
2016-09-06594.00596.00574.00588.002610015357300
2016-09-05597.00600.00589.00590.004020023852600
2016-09-02584.00590.00584.00590.001880011047400
2016-09-01578.00590.00574.00586.007960046165100
2016-08-31569.00578.00569.00578.003100017833900
2016-08-30554.00566.00554.00564.002290012861200
2016-08-29563.00568.00556.00561.004120023202700
2016-08-26557.00557.00547.00549.005040027691500
2016-08-25582.00582.00557.00558.006740038069900
2016-08-24575.00581.00575.00578.002310013371700
2016-08-23570.00574.00567.00570.003260018585400
2016-08-22565.00575.00565.00573.003050017451500
2016-08-19571.00574.00565.00566.002700015342900
2016-08-18565.00573.00563.00566.003760021375600
2016-08-17568.00575.00563.00565.003450019569400
2016-08-16594.00594.00567.00569.003010017236300
2016-08-15591.00595.00588.00591.00139008224000
2016-08-12578.00595.00576.00593.006970040948500
2016-08-10571.00574.00569.00571.002340013352500
2016-08-09588.00592.00568.00580.009200053243100
2016-08-08586.00595.00576.00589.006180036378800
2016-08-05570.00578.00567.00577.002370013591600
2016-08-04565.00574.00561.00571.005250029802700
2016-08-03566.00573.00558.00560.006520036742700
2016-08-02570.00581.00570.00573.003980022866900
2016-08-01582.00582.00569.00574.005300030535200
2016-07-29561.00583.00561.00581.006690038168100
2016-07-28574.00587.00571.00583.003660021144800
2016-07-27575.00586.00573.00582.004350025193300
2016-07-26580.00580.00568.00571.005080029111500
2016-07-25582.00588.00578.00583.008160047604400
2016-07-22560.00576.00560.00575.003900022155000
2016-07-21564.00574.00563.00571.005620031986400
2016-07-20560.00561.00548.00555.003260018073700
2016-07-19560.00563.00550.00562.007070039562800
2016-07-15549.00560.00546.00550.005380029689900
2016-07-14554.00554.00545.00547.004410024220800
2016-07-13550.00554.00545.00549.006840037603100
2016-07-12520.00546.00520.00540.006040032438500
2016-07-11498.00517.00498.00512.006240031727600
2016-07-08501.00503.00490.00490.003000014825900
2016-07-07482.00500.00482.00495.006100030100100
2016-07-06497.00497.00480.00488.007510036644800
2016-07-05507.00507.00497.00499.004390022000100
2016-07-04511.00516.00511.00514.002580013247300
2016-07-01510.00521.00510.00518.006370032889100
2016-06-30523.00523.00511.00515.008750045279200
2016-06-29517.00517.00501.00503.0012170061609600
2016-06-28503.00517.00487.00512.007690038797200
2016-06-27518.00522.00508.00508.006400032784200
2016-06-24580.00581.00508.00516.0014870081330800
2016-06-23556.00569.00548.00564.004400024646200
2016-06-22556.00559.00548.00556.005690031592800
2016-06-21545.00557.00539.00556.005800031763300
2016-06-20540.00549.00537.00548.002470013465300
2016-06-17524.00534.00524.00531.006240032843700
2016-06-16545.00545.00518.00519.008010042258600
2016-06-15531.00563.00529.00542.005280028764500
2016-06-14545.00545.00526.00534.006250033293700
2016-06-13558.00560.00543.00544.005560030607200
2016-06-10591.00591.00558.00573.0010090058460500
2016-06-09572.00573.00564.00571.003770021458100
2016-06-08579.00581.00570.00578.002630015133600
2016-06-07577.00583.00573.00575.003090017831200
2016-06-06583.00583.00568.00575.006980040297900
2016-06-03595.00601.00590.00593.003240019246200
2016-06-02606.00608.00588.00593.004340025882400
2016-06-01617.00621.00612.00613.002180013433900
2016-05-31618.00625.00616.00624.004160025894600
2016-05-30612.00619.00612.00619.002790017204900
2016-05-27613.00617.00607.00610.003810023271500
2016-05-26618.00620.00609.00613.004450027401000
2016-05-25613.00617.00610.00613.007710047329500
2016-05-24612.00614.00605.00607.005140031347900
2016-05-23601.00615.00595.00613.008430051252400
2016-05-20584.00606.00584.00606.0010500063008800
2016-05-19568.00594.00568.00591.0014890086855500
2016-05-18559.00565.00554.00560.005770032266800
2016-05-17558.00563.00553.00563.002660014856800
2016-05-16555.00562.00547.00549.005930032918200
2016-05-13589.00590.00559.00560.0010410059810800
2016-05-12590.00597.00588.00591.004470026417600
2016-05-11596.00608.00590.00598.006290037726900
2016-05-10577.00596.00572.00593.0011620068051600
2016-05-09566.00577.00565.00576.005670032370600
2016-05-06566.00569.00552.00557.0012850071899000
2016-05-02580.00584.00568.00574.00175600101135200
2016-04-28587.00617.00584.00588.00294800175973900
2016-04-27590.00603.00582.00583.00467700273985800
2016-04-26610.00612.00587.00600.0014240085264500
2016-04-25620.00624.00607.00613.0012060074252700
2016-04-22591.00617.00591.00614.00168100102322600
2016-04-21596.00607.00591.00604.0016300097894900
2016-04-20595.00604.00580.00582.0011320066621200
2016-04-19592.00603.00589.00601.0010160060844000
2016-04-18575.00589.00574.00579.008200047655200
2016-04-15596.00604.00590.00593.008050048012100
2016-04-14591.00603.00586.00603.0011000065626200
2016-04-13559.00581.00559.00581.009620054948200
2016-04-12531.00557.00531.00554.0010490057652600
2016-04-11546.00549.00532.00535.0015040080899600
2016-04-08540.00557.00530.00546.0015360083485400
2016-04-07549.00559.00547.00550.007650042206900
2016-04-06551.00561.00547.00549.006100033642600
2016-04-05578.00578.00556.00557.0013270074852200
2016-04-04576.00592.00575.00583.0014330083366300
2016-04-01595.00596.00574.00576.0015760091732000
2016-03-31597.00606.00590.00592.008540051056500
2016-03-30602.00609.00596.00596.0010080060714200
2016-03-29609.00611.00583.00606.0016450098986500
2016-03-28626.00639.00619.00630.00316300198063300
2016-03-25606.00629.00601.00624.00278200171150900
2016-03-24596.00607.00594.00600.009530057470700
2016-03-23600.00609.00596.00598.006990041911500
2016-03-22585.00605.00585.00604.0010220061143400

   ※ 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