[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 
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
2016-03-18572.00582.00565.00581.006190035400000
2016-03-17582.00586.00572.00577.005520032017400
2016-03-16580.00588.00578.00580.004520026320700
2016-03-15580.00591.00580.00584.007600044506600
2016-03-14586.00590.00582.00583.008080047335800
2016-03-11558.00577.00556.00576.0010490059420200
2016-03-10552.00570.00551.00568.007840044073400
2016-03-09551.00552.00541.00546.008490046248800
2016-03-08567.00569.00542.00557.0012380068568300
2016-03-07563.00574.00563.00573.0013430076252400
2016-03-04550.00566.00547.00559.0011570064635300
2016-03-03536.00557.00536.00551.0012240067231400
2016-03-02532.00543.00529.00538.0013830074200300
2016-03-01520.00529.00519.00522.0012810066911500
2016-02-29532.00540.00519.00520.0014540076925300
2016-02-26538.00544.00525.00527.0018110096465100
2016-02-25558.00563.00530.00535.00280000151941900
2016-02-24550.00565.00547.00550.007150039647700
2016-02-23566.00570.00553.00559.007090039715500
2016-02-22555.00566.00553.00564.003880021764400
2016-02-19562.00564.00555.00559.003720020793100
2016-02-18570.00579.00567.00570.004620026501500
2016-02-17561.00576.00547.00557.007040039552900
2016-02-16544.00584.00544.00569.0010260058194900
2016-02-15522.00561.00522.00554.008320044847200
2016-02-12502.00530.00502.00504.0011820060738900
2016-02-10597.00601.00550.00558.00186500106107500
2016-02-09609.00614.00591.00594.0012100072632100
2016-02-08611.00647.00611.00643.0012110076824800
2016-02-05630.00631.00614.00624.006160038352300
2016-02-04642.00651.00632.00637.006060038795500
2016-02-03662.00665.00643.00647.0010200066430300
2016-02-02695.00701.00679.00682.0011710081026800
2016-02-01694.00712.00688.00698.00212700149422400
2016-01-29657.00690.00647.00683.0011520077426700
2016-01-28659.00664.00651.00657.007730050721900
2016-01-27656.00668.00650.00664.008010052759200
2016-01-26647.00647.00631.00637.0011920076328400
2016-01-25642.00651.00637.00646.0014290092115000
2016-01-22603.00642.00603.00642.0012930080550100
2016-01-21602.00623.00582.00583.00181200109609900
2016-01-20636.00647.00610.00612.0010380064830200
2016-01-19640.00650.00627.00640.0010300065658100
2016-01-18622.00652.00622.00633.00163100103343300
2016-01-15659.00666.00637.00645.0015330099429100
2016-01-14656.00658.00636.00649.00174300112467500
2016-01-13639.00672.00639.00670.009200061199000
2016-01-12654.00661.00631.00633.00175400113536200
2016-01-08659.00671.00659.00662.00153300101612000
2016-01-07676.00681.00657.00665.00238600158837100
2016-01-06681.00690.00679.00685.00151900103888400
2016-01-05675.00687.00673.00679.0011630079145100
2016-01-04688.00703.00680.00682.00153400105577400
2015-12-30693.00701.00690.00693.0010930075986500
2015-12-29682.00691.00674.00689.007150048982800
2015-12-28666.00683.00666.00682.008420057063500
2015-12-25660.00667.00653.00663.0014110093231600
2015-12-24682.00688.00660.00662.00299800202789500
2015-12-22694.00694.00679.00680.0010880074641700
2015-12-21688.00695.00683.00690.00190400130904800
2015-12-18707.00720.00698.00698.00192600135895100
2015-12-17720.00723.00712.00713.00165300118434200
2015-12-16705.00722.00705.00714.0011860084664600
2015-12-15714.00715.00697.00698.0013980098534500
2015-12-14720.00720.00708.00715.009240065916400
2015-12-11715.00728.00714.00724.0013370096245600
2015-12-10737.00737.00718.00719.0012950094153600
2015-12-09740.00745.00734.00741.00155700115102100
2015-12-08750.00754.00741.00745.009930074083300
2015-12-07748.00758.00747.00750.0010960082422000
2015-12-04746.00750.00740.00742.00154800115220300
2015-12-03750.00757.00750.00754.005170038929000
2015-12-02749.00758.00749.00752.007090053494900
2015-12-01750.00755.00749.00753.009660072622000
2015-11-30744.00751.00739.00748.00147000109854800
2015-11-27752.00752.00742.00744.008370062505800

   ※ 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