[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 
2017-08-18721.00730.00716.00727.005150037331600
2017-08-17723.00729.00720.00728.003240023525100
2017-08-16725.00731.00719.00724.005460039602200
2017-08-15724.00736.00724.00731.004140030295400
2017-08-14720.00724.00715.00719.004790034496500
2017-08-10730.00734.00728.00733.003360024553800
2017-08-09734.00737.00723.00728.003800027662500
2017-08-08735.00740.00731.00740.003800028000100
2017-08-07728.00741.00728.00739.006560048263300
2017-08-04718.00728.00717.00727.006310045688600
2017-08-03710.00718.00710.00718.002880020590900
2017-08-02713.00719.00712.00716.004590032851900
2017-08-01715.00718.00712.00717.004490032159000
2017-07-31691.00717.00691.00711.008590060822600
2017-07-28700.00702.00690.00701.005260036678200
2017-07-27691.00704.00691.00701.004840033908100
2017-07-26699.00702.00690.00695.007930055115200
2017-07-25702.00702.00694.00696.005220036481100
2017-07-24690.00700.00689.00700.005880040937600
2017-07-21688.00696.00687.00693.005310036762500
2017-07-20677.00690.00677.00688.005550037978100
2017-07-19671.00680.00671.00674.005450036796800
2017-07-18679.00679.00670.00676.004850032756100
2017-07-14677.00681.00675.00677.003680024966000
2017-07-13680.00680.00671.00674.004610031157700
2017-07-12675.00680.00674.00677.003760025461400
2017-07-11672.00681.00671.00679.002720018442700
2017-07-10675.00677.00670.00674.003060020623700
2017-07-07674.00679.00667.00667.004260028608700
2017-07-06680.00684.00677.00679.004870033131900
2017-07-05682.00687.00676.00686.005170035290400
2017-07-04700.00700.00684.00684.004030027801700
2017-07-03695.00697.00686.00695.007380051165600
2017-06-30688.00694.00685.00686.005620038694800
2017-06-29700.00700.00686.00698.004830033699900
2017-06-28700.00701.00694.00694.004540031666800
2017-06-27699.00699.00694.00697.002950020574900
2017-06-26697.00697.00694.00695.002910020243700
2017-06-23699.00700.00690.00697.006700046638200
2017-06-22684.00695.00681.00693.008720060173400
2017-06-21688.00690.00683.00684.004080028011300
2017-06-20696.00700.00689.00691.009430065523000
2017-06-19695.00697.00691.00694.006520045296100
2017-06-16682.00697.00681.00697.008510058856400
2017-06-15676.00682.00674.00677.004300029153600
2017-06-14682.00684.00677.00679.004620031431100
2017-06-13670.00681.00670.00680.007090047976300
2017-06-12667.00680.00667.00674.006820045853600
2017-06-09669.00676.00664.00673.007860052709100
2017-06-08680.00680.00672.00672.004930033303000
2017-06-07669.00678.00669.00676.004720031852800
2017-06-06687.00687.00670.00670.007920053663200
2017-06-05689.00690.00683.00687.005280036315700
2017-06-02673.00695.00671.00694.0011140076319200
2017-06-01669.00677.00665.00668.009320062451700
2017-05-31673.00678.00671.00671.004610031091900
2017-05-30664.00677.00664.00676.0014350095768400
2017-05-29674.00674.00666.00668.003790025338600
2017-05-26680.00680.00667.00668.005670038135400
2017-05-25686.00686.00676.00678.005090034643400
2017-05-24685.00691.00681.00686.008870060866300
2017-05-23660.00682.00660.00681.00172100115211400
2017-05-22660.00664.00659.00662.006650043976400
2017-05-19664.00665.00657.00663.009000059569200
2017-05-18657.00659.00650.00656.0011620076129500
2017-05-17664.00666.00657.00664.0013230087643300
2017-05-16668.00671.00661.00665.008600057104800
2017-05-15664.00666.00660.00664.006000039822100
2017-05-12667.00669.00663.00667.006900045923400
2017-05-11670.00673.00665.00672.006190041437700
2017-05-10668.00676.00666.00667.008530057042000
2017-05-09678.00680.00668.00668.0011970080636200
2017-05-08697.00705.00680.00680.00225900155811900
2017-05-02681.00696.00680.00694.008600059417100
2017-05-01675.00677.00664.00676.009000060278700
2017-04-28700.00700.00679.00679.006550044964600
2017-04-27701.00704.00693.00694.008840061698400
2017-04-26698.00705.00695.00701.007900055360400
2017-04-25680.00697.00680.00693.0012210084409600
2017-04-24682.00686.00676.00677.008210055854900
2017-04-21683.00686.00665.00672.009090061225500
2017-04-20678.00687.00676.00677.007710052562000
2017-04-19680.00684.00677.00677.006460043936100
2017-04-18679.00687.00678.00685.008580058691000
2017-04-17664.00672.00663.00672.005920039545400
2017-04-14665.00666.00659.00665.009520063218600
2017-04-13661.00665.00654.00664.0013900091777500
2017-04-12651.00659.00647.00658.008200053610400
2017-04-11658.00662.00650.00657.0011540075652100
2017-04-10663.00669.00662.00666.006720044712900
2017-04-07655.00669.00653.00660.00192800127508700
2017-04-06644.00652.00635.00642.007130045826400
2017-04-05656.00656.00647.00650.008010052228800
2017-04-04658.00658.00640.00646.008230053372900
2017-04-03653.00664.00649.00658.005090033445800
2017-03-31668.00668.00647.00652.009430062037200
2017-03-30659.00669.00652.00661.009070060090500
2017-03-29659.00669.00659.00664.007260048134900
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

   ※ 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