[8709 HCスタンダード] インヴァスト 日足 時系列データ

[8709 HCスタンダード] インヴァスト (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0827020.0027500.0027020.0027500.0032873280
2010-10-0728000.0028000.0027500.0027600.005138300
2010-10-0627150.0028300.0027150.0028300.0022606790
2010-10-0527400.0027400.0027010.0027200.0013355220
2010-10-0427500.0028900.0026600.0028900.0023629950
2010-10-0128000.0028000.0028000.0028000.007196000
2010-09-3027410.0028000.0027410.0028000.0014391410
2010-09-2928000.0028000.0027900.0027900.0015419530
2010-09-2828200.0028500.0028200.0028200.005141300
2010-09-2729000.0029000.0028000.0028000.00421212560
2010-09-2428300.0028500.0027720.0027810.0029818770
2010-09-2227500.0028000.0027500.0027900.008221770
2010-09-2129980.0029980.0027000.0027120.001283519400
2010-09-1728300.0030000.0028300.0030000.0024706480
2010-09-1628200.0029300.0028200.0028300.0012347160
2010-09-1528230.0028900.0028040.0028560.0010285560
2010-09-1428110.0028550.0027650.0028230.0014391820
2010-09-1328100.0028550.0028070.0028550.008225800
2010-09-1028300.0028500.0028020.0028300.0011312420
2010-09-0900
2010-09-0800
2010-09-0728030.0028300.0028030.0028300.00384630
2010-09-0628000.0028430.0027960.0028430.0020560730
2010-09-0328550.0028550.0028110.0028110.0013367500
2010-09-0228100.0028110.0028100.0028110.009252970
2010-09-0128010.0029900.0028010.0028400.0021607450
2010-08-3128910.0028910.0028000.0028000.00651838890
2010-08-3029510.0029540.0028810.0028910.00712061540
2010-08-2729300.0030000.0029100.0030000.008238400
2010-08-2630700.0030700.0030000.0030000.00441341700
2010-08-2529500.0030000.0029000.0030000.00651914530
2010-08-2431450.0031450.0030000.0030850.00481450100
2010-08-2331000.0031500.0031000.0031500.00393500
2010-08-2031000.0031000.0030600.0031000.0018555550
2010-08-1930800.0031300.0030700.0031300.008246450
2010-08-1830450.0031650.0030450.0031650.0027826050
2010-08-1730650.0031150.0030650.0031150.0017521550
2010-08-1630850.0031000.0030600.0030600.00421294050
2010-08-1331000.0031400.0030650.0030650.00621921550
2010-08-1231250.0032000.0030500.0031000.001304045200
2010-08-1133950.0033950.0032250.0033650.0011366950
2010-08-1034000.0034050.0032100.0033800.0024802400
2010-08-0933000.0035000.0033000.0034400.00812748100
2010-08-0632200.0033300.0032100.0033300.009295650
2010-08-0532550.0033500.0032250.0032550.00361191450
2010-08-0433200.0033200.0032050.0033000.00792571000
2010-08-0334900.0034900.0034050.0034500.00521781400
2010-08-0233000.0035000.0033000.0034950.001123887700
2010-07-3033650.0033650.0032850.0033450.00692299450
2010-07-2934100.0035000.0034100.0034200.00541876050
2010-07-2834150.0034800.0034150.0034650.00401389700
2010-07-2734900.0034900.0033550.0034900.00531829150
2010-07-2635900.0036000.0034300.0034900.00933265050
2010-07-2334150.0035000.0034000.0035000.002398262550
2010-07-2234650.0034650.0033200.0034000.001204101150
2010-07-2132300.0036300.0032000.0035000.0029510231200
2010-07-2032600.0032600.0031000.0032300.0021666500
2010-07-1632300.0032500.0032000.0032500.00351127300
2010-07-1532500.0033600.0032500.0033500.00652166800
2010-07-1432950.0032950.0031650.0032250.00401278300
2010-07-1333100.0033100.0032600.0032700.0021692400
2010-07-1233000.0034100.0032800.0033500.00652195800
2010-07-0932500.0033300.0032500.0033300.00892910000
2010-07-0831800.0032100.0031100.0032100.009284700
2010-07-0732800.0033000.0031700.0031700.008257100
2010-07-0631500.0032700.0031500.0032700.0010319200
2010-07-0532000.0032000.0031500.0032000.004127500
2010-07-0232000.0032000.0031000.0032000.00331038000
2010-07-0131500.0031700.0030650.0031700.0018558550
2010-06-3031600.0032500.0031200.0032500.00401271350
2010-06-2933200.0033650.0032600.0032600.0027887500
2010-06-2835300.0035300.0032300.0032500.00672314350
2010-06-2531400.0033900.0031400.0033900.00712352250
2010-06-2432500.0032700.0032400.0032400.009292900
2010-06-2332150.0033600.0032150.0032500.0021687000
2010-06-2233000.0033800.0032150.0032150.001494908650
2010-06-2133350.0033350.0031700.0031900.001334323500
2010-06-1835300.0035450.0034000.0034050.00852953700
2010-06-1734800.0041100.0034500.0035050.0070326244800
2010-06-1631500.0034700.0031000.0034100.002417963700
2010-06-1531400.0031400.0030550.0030550.0017530950
2010-06-1429770.0031500.0029770.0031400.00461412770
2010-06-1129300.0030200.0029300.0030000.008239600
2010-06-1029000.0029700.0028500.0029700.00451306890
2010-06-0929050.0029600.0029050.0029600.0020586970
2010-06-0829000.0029000.0028500.0028960.00411180600
2010-06-0729500.0029500.0029000.0029100.00401162700
2010-06-0429910.0031000.0029100.0031000.00541590100
2010-06-0329800.0030350.0029800.0030350.004120050
2010-06-0230300.0030300.0029600.0029800.008239700
2010-06-0129500.0031000.0028700.0031000.00782288300
2010-05-3129100.0029970.0028700.0029970.001213528570
2010-05-2829500.0029860.0028800.0029860.00541594560
2010-05-2727700.0029200.0027000.0029200.0021573100
2010-05-2628000.0028900.0027500.0027900.00661848300
2010-05-2528550.0028560.0028000.0028000.00401123900
2010-05-2428010.0029550.0028000.0029550.0021591010
2010-05-2128750.0029000.0027800.0028910.00932654580
2010-05-2028400.0028600.0028000.0028250.00581648700
2010-05-1928900.0028900.0028450.0028450.0020571600
2010-05-1831000.0031000.0029400.0029400.00621867370
2010-05-1732100.0032100.0031000.0031000.00541698850
2010-05-1431550.0032800.0031550.0032800.007224650
2010-05-1332150.0032150.0031550.0031550.0013415050
2010-05-1232850.0033100.0032500.0032600.00561836550
2010-05-1135000.0035000.0035000.0035000.0010350000
2010-05-1031950.0033600.0030800.0033000.00571824700
2010-05-0732000.0032800.0031100.0032000.00541727800
2010-05-0633800.0034500.0033000.0033400.00391314700
2010-04-3036000.0036000.0033600.0035000.001043587750
2010-04-2836700.0037400.0033500.0036000.0033511759100
2010-04-2737500.0039350.0037500.0038800.001064113550
2010-04-2638250.0038400.0037100.0038000.00672560650
2010-04-2337600.0038600.0037400.0037550.00411557250
2010-04-2239150.0039150.0037500.0037500.001074086900
2010-04-2134550.0041500.0034550.0037750.0032712937800
2010-04-2034500.0036400.0034300.0034500.002197776500
2010-04-1932300.0034000.0032300.0034000.0018595700
2010-04-1632600.0032800.0032600.0032800.00398200
2010-04-1532000.0032200.0031650.0032200.0014448650
2010-04-1432100.0032100.0031650.0031650.00471498300
2010-04-1333400.0033400.0032050.0033000.00361170450
2010-04-1233300.0033700.0032500.0033700.00491624400
2010-04-0934500.0035200.0033200.0033300.00923186650
2010-04-0833100.0034950.0033100.0034500.00792633700
2010-04-0733600.0034300.0033600.0033800.00772627700
2010-04-0633000.0034900.0033000.0034800.002337952300
2010-04-0530600.0033000.0030600.0032900.00652087450
2010-04-0229300.0031300.0029000.0031300.001313963410
2010-04-0129010.0029500.0029010.0029500.00388010
2010-03-3129610.0029900.0029510.0029900.0020593330
2010-03-3028660.0030000.0028660.0029600.00381124780
2010-03-2928530.0029660.0028530.0029660.00387490
2010-03-2629300.0029400.0029000.0029400.00441289190
2010-03-2528500.0028500.0027800.0027910.001113110960
2010-03-2430100.0031000.0029000.0029000.00651942430
2010-03-2329500.0030800.0029200.0030000.00672003180
2010-03-1928010.0029490.0028010.0028990.00601734950
2010-03-1828270.0028270.0027500.0028000.00421177280
2010-03-1727600.0028270.0027600.0028270.0029813870
2010-03-1628700.0028700.0027300.0028270.00411156870
2010-03-1529500.0029700.0028410.0028910.00471369250
2010-03-1227500.0029500.0026800.0029500.001413965870
2010-03-1127860.0027880.0027300.0027800.0011302910
2010-03-1027500.0028000.0027400.0027880.0036992690
2010-03-0925810.0028500.0025610.0028500.00501350970
2010-03-0826200.0026300.0025400.0025400.001022624970
2010-03-0527450.0027450.0026500.0026700.0010268460
2010-03-0426680.0027400.0026500.0027400.0022587680
2010-03-0327400.0027850.0027110.0027800.009246880
2010-03-0228500.0028600.0027300.0028600.0027752890
2010-03-0128550.0030000.0028550.0029500.00712079800
2010-02-2627840.0027900.0026950.0027900.00822273900
2010-02-2526900.0027000.0026500.0026900.0021563100
2010-02-2426790.0026800.0026790.0026800.0012321570
2010-02-2326000.0026300.0025520.0026300.0031810510
2010-02-2226800.0026800.0025130.0026000.0032823310
2010-02-1926800.0026800.0025800.0025800.00551446210
2010-02-1825630.0027020.0025600.0026800.0025663480
2010-02-1724920.0027300.0024920.0025800.001052796590
2010-02-1625100.0026200.0025100.0025200.0029746900
2010-02-1524500.0025000.0024500.0024650.00411008950
2010-02-1224460.0024520.0024400.0024520.0033807660
2010-02-1025000.0025020.0024520.0024520.0010249540
2010-02-0924700.0024990.0024310.0024900.0036885770
2010-02-0824110.0025300.0024110.0025200.009223470
2010-02-0525000.0025000.0024300.0025000.0014346900
2010-02-0425070.0025790.0025000.0025500.0018456420
2010-02-0325080.0025490.0025010.0025430.0017428470
2010-02-0225590.0025790.0024500.0024800.0025627050
2010-02-0125660.0025660.0025000.0025600.00451126260
2010-01-2925500.0026000.0024750.0025920.001834675690
2010-01-2824820.0026000.0024800.0026000.0027684360
2010-01-2725910.0025910.0025000.0025500.0036923990
2010-01-2626500.0026700.0026500.0026500.00852252830
2010-01-2525500.0026600.0025500.0026500.00571490690
2010-01-2226400.0026660.0025650.0026660.0012316060
2010-01-2126450.0026450.0025500.0026400.0011284730
2010-01-2026370.0026600.0025510.0026450.0026681060
2010-01-1926200.0026220.0026000.0026200.0024628600
2010-01-1826340.0026410.0026260.0026260.0024632270
2010-01-1525510.0026570.0025510.0025900.0020522390
2010-01-1425500.0026420.0025500.0025820.0015388100
2010-01-1327690.0027690.0025700.0026210.0010263520
2010-01-1225370.0028000.0025370.0026700.00491289570
2010-01-0825000.0025510.0024500.0025500.0013328530
2010-01-0725350.0025550.0025000.0025340.00421060900
2010-01-0625430.0025500.0025000.0025080.0034858620
2010-01-0525080.0025430.0025080.0025430.0035881840
2010-01-0424600.0024710.0024210.0024710.00373520
2009-12-3024010.0024010.0023850.0023850.008190960
2009-12-2924010.0024600.0024010.0024300.0028678110
2009-12-2825010.0025010.0024010.0024310.00641590900
2009-12-2523910.0024010.0023700.0023820.0037885270
2009-12-2424630.0024630.0024000.0024370.0039939020
2009-12-2224500.0024700.0024000.0024700.0033803750
2009-12-2124180.0024500.0023700.0024500.00611468370
2009-12-1824320.0024780.0024310.0024780.0021511720
2009-12-1724700.0024960.0024650.0024790.0030741990
2009-12-1624110.0025000.0024110.0025000.00441071340
2009-12-1524400.0024480.0024100.0024410.0014340400
2009-12-1425010.0025010.0024700.0024700.0012296810
2009-12-1124600.0025000.0024450.0025000.002235525560
2009-12-1025000.0025320.0025000.0025320.005125530
2009-12-0924730.0025310.0024600.0025010.0034848380
2009-12-0824520.0024710.0024520.0024650.005123230
2009-12-0725080.0025310.0024500.0025310.0023574940
2009-12-0424800.0025120.0023800.0025120.0027664050
2009-12-0324670.0025100.0024660.0025100.00481197630
2009-12-0223600.0024370.0023500.0024350.0020482900
2009-12-0123820.0023830.0022840.0023310.007163400
2009-11-3022950.0023820.0022950.0023820.0039900710
2009-11-2722800.0022820.0022510.0022820.0012271670
2009-11-2624930.0024930.0023000.0023900.00571404930
2009-11-2523110.0024330.0023010.0024330.0014328880
2009-11-2424000.0024100.0023200.0024000.0024574030
2009-11-2022000.0023800.0022000.0023800.0025563610
2009-11-1922800.0023000.0021300.0023000.00511106300
2009-11-1824020.0024020.0022800.0023000.00571323940
2009-11-1724710.0025000.0023700.0024200.00611490610
2009-11-1624900.0025050.0024750.0025050.0019471900
2009-11-1324900.0025500.0024900.0025500.0036899710
2009-11-1225010.0025200.0024800.0025200.0036898340
2009-11-1125190.0025850.0024900.0025600.0030756850
2009-11-1025900.0026000.0025500.0025790.0035904340
2009-11-0926810.0026810.0026000.0026700.0020523350
2009-11-0626400.0027500.0026400.0027500.0014373500
2009-11-0527100.0027100.0026250.0027000.0016426100
2009-11-0427050.0027050.0026400.0027000.0013346320
2009-11-0227500.0027500.0026150.0027050.00401068440
2009-10-3027500.0028200.0027300.0028200.00421156590
2009-10-2927800.0028800.0027700.0027700.0015418400
2009-10-2828900.0029480.0028900.0029480.007203710
2009-10-2728700.0028940.0028600.0028600.009257990
2009-10-2631600.0031600.0031200.0031450.00461452650
2009-10-2331300.0031300.0030000.0030800.0018557150
2009-10-2230950.0030950.0030500.0030550.0026799550
2009-10-2129310.0031800.0029310.0031750.00782386100
2009-10-2028920.0029310.0028920.0029310.0028814690
2009-10-1928300.0029220.0027750.0029220.0031884550
2009-10-1627710.0028050.0027710.0028050.0018502870
2009-10-1527900.0028010.0027300.0028010.0023641200
2009-10-1427600.0027700.0027300.0027700.0012329700
2009-10-1327260.0028000.0027260.0028000.009249200
2009-10-0927550.0027750.0026760.0027550.0027736380
2009-10-0827760.0027760.0026800.0027500.0035946090
2009-10-0727300.0028000.0027300.0028000.007192910
2009-10-0627100.0027260.0027000.0027260.004108510
2009-10-0527300.0027300.0026500.0026500.0019509550
2009-10-0228100.0028100.0026700.0027000.0017463200

   ※ 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