[8709 JQスタンダード] インヴァスト 日足 時系列データ

[8709 JQ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 
2013-07-121295.001345.001285.001345.001550020434500
2013-07-111250.001295.001235.001295.001950024484900
2013-07-101391.001391.001300.001310.006030081427600
2013-07-091295.001358.001250.001350.007470098008700
2013-07-081250.001282.001184.001200.003510043596800
2013-07-051134.001168.001122.001165.001310014952800
2013-07-041120.001120.001088.001105.0069007555200
2013-07-031120.001120.001094.001120.002100023273800
2013-07-021080.001110.001080.001094.001480016140900
2013-07-011070.001097.001036.001097.0088009371900
2013-06-281020.001079.001020.001075.001140011865500
2013-06-271005.001030.00935.001013.001490014739700
2013-06-261030.001045.00970.001010.002420024170100
2013-06-251035.001069.00980.001019.003570036196700
2013-06-241188.001188.001101.001101.001450016817700
2013-06-211125.001180.001092.001180.001350015183900
2013-06-201216.001240.001170.001185.001190014417900
2013-06-191200.001234.001200.001215.0065007890000
2013-06-181186.001198.001175.001198.0056006638800
2013-06-171120.001150.001112.001150.0046005205800
2013-06-141118.001145.001110.001120.001410015911300
2013-06-131115.001115.001081.001099.001220013438400
2013-06-121060.001116.001025.001115.001820019352100
2013-06-111070.001150.001052.001100.001850020042700
2013-06-101113.001140.001100.001100.001510016764500
2013-06-071038.001080.00977.001022.003840039245600
2013-06-061131.001180.001052.001098.002820031418100
2013-06-051220.001232.001174.001180.001120013459200
2013-06-041161.001250.001141.001250.002930034424500
2013-06-031229.001251.001165.001180.003320040141400
2013-05-311295.001300.001263.001289.001940024905600
2013-05-301320.001320.001283.001285.001260016319500
2013-05-291349.001356.001318.001348.002120028326100
2013-05-281254.001320.001254.001318.001810023297300
2013-05-271291.001325.001250.001290.003230041635200
2013-05-241301.001367.001260.001350.007270095212200
2013-05-231459.001459.001287.001290.004780064083300
2013-05-221430.001453.001400.001442.004160059051600
2013-05-211514.001514.001422.001456.003010044496800
2013-05-201540.001549.001470.001514.005540083819800
2013-05-171370.001490.001320.001470.002570037071700
2013-05-161450.001450.001230.001381.0078200105440300
2013-05-151600.001600.001430.001450.005230078614800
2013-05-141643.001643.001512.001526.0080400126643700
2013-05-131644.001645.001580.001645.00191400313039300
2013-05-101305.001349.001301.001345.002660035107800
2013-05-091280.001390.001263.001275.0091500119677900
2013-05-081200.001237.001186.001221.004270051815300
2013-05-071140.001186.001125.001184.005730066324800
2013-05-021108.001115.001074.001110.001510016632700
2013-05-011138.001138.001083.001107.004700052359900
2013-04-301165.001190.001121.001147.007230084082700
2013-04-261125.001150.001102.001105.002590029160500
2013-04-251155.001166.001133.001150.001960022504900
2013-04-241240.001240.001162.001173.003180038380600
2013-04-231210.001248.001152.001180.00108600129533200
2013-04-221100.001105.001075.001090.001140012438600
2013-04-191060.001074.001045.001067.001570016612600
2013-04-181071.001089.001055.001059.001180012656600
2013-04-171034.001075.001034.001072.001400014804000
2013-04-16964.001035.00964.001015.002240022135300
2013-04-151065.001065.00988.001034.002860029165800
2013-04-121089.001089.001061.001070.0073007853800
2013-04-111068.001083.001050.001070.002250023889700
2013-04-101038.001085.001030.001050.001530016126100
2013-04-091100.001125.001035.001052.004890052883400
2013-04-081095.001119.001060.001068.003230035281900
2013-04-051120.001130.001042.001042.005210056795800
2013-04-041000.001049.00990.001040.002480025110400
2013-04-03985.001049.00985.001045.002460025083900
2013-04-02950.001021.00937.00999.003290032160800
2013-04-011065.001093.00966.001018.004600047976000
2013-03-291140.001144.001058.001125.004360047667200
2013-03-281253.001253.001122.001140.002240026364200
2013-03-271270.001278.001206.001250.003530044163500
2013-03-26133000.00133000.00121100.00126000.0070289694600
2013-03-25125000.00133000.00123300.00131900.0053768683900
2013-03-22123000.00127000.00119000.00122500.0052564253000
2013-03-21120000.00124200.00119000.00123000.0045255354200
2013-03-19116100.00117800.00111500.00116500.0044751260600
2013-03-18113300.00122000.00112100.00115000.0065976406000
2013-03-15105000.00114000.00105000.00113300.0032836146400
2013-03-14101700.00104600.00101700.00103300.0012012371900
2013-03-13100100.00103200.00100100.00101700.0021321513600
2013-03-12105000.00105000.00101600.00101700.0028429265600
2013-03-11101200.00106900.0098300.00103000.0070172667400
2013-03-0892400.0093700.0091000.0093700.0012911837200
2013-03-0794300.0094300.0092200.0092400.00736799200
2013-03-0693200.0095900.0093200.0095000.00282645300
2013-03-0596000.0096000.0092000.0094700.0030028583500
2013-03-0495000.0097000.0094100.0094100.0020919916100
2013-03-0194500.0094800.0092000.0094800.00928620200
2013-02-2894000.0095000.0091500.0095000.0030829043700
2013-02-2787600.0090000.0086600.0089800.0022119396700
2013-02-2686000.0087700.0085200.0087600.00504323400
2013-02-2586000.0089000.0085500.0086800.0016714561800
2013-02-2284000.0084700.0081600.0084700.0013010731800
2013-02-2184500.0086000.0083600.0084200.0018415588400
2013-02-2081300.0083900.0080600.0083800.00705766300
2013-02-1982000.0084400.0079800.0081300.0019816177300
2013-02-1875000.0084700.0075000.0084700.0023819369900
2013-02-1577500.0077700.0072100.0074000.0054240392300
2013-02-1477400.0079000.0077300.0077300.00786076800
2013-02-1381500.0081900.0076000.0077400.0028522786000
2013-02-1273200.0082900.0073200.0082000.0029922854200
2013-02-0871600.0072000.0070000.0070700.00845962200
2013-02-0774200.0074200.0071300.0071300.00574172300
2013-02-0671300.0074400.0071000.0072100.0016111693500
2013-02-0571500.0071800.0070800.0071200.00684841600
2013-02-0472200.0073900.0071000.0073000.0032723560700
2013-02-0173500.0075900.0070500.0073500.0025018243200
2013-01-3178500.0079000.0069900.0074000.0067350765600
2013-01-3069000.0071000.0068700.0071000.0059441654300
2013-01-2960000.0061700.0059500.0061000.00925555200
2013-01-2861000.0061200.0058000.0059000.001408268900
2013-01-2559800.0060000.0057200.0059000.00311837300
2013-01-2460000.0060000.0057000.0060000.00281628400
2013-01-2361400.0061400.0059500.0059500.00321934600
2013-01-2259700.0060800.0059700.0060700.00342045400
2013-01-2159100.0059300.0058800.0059300.00301774300
2013-01-1857800.0058500.0057000.0058500.00573307700
2013-01-1757000.0057400.0056100.0057400.00452559300
2013-01-1658100.0058100.0056000.0057200.00492809400
2013-01-1558100.0059000.0058000.0058800.00462681000
2013-01-1158200.0059300.0057900.0058000.00291699800
2013-01-1058200.0058900.0058100.0058100.00231343600
2013-01-0957000.0060000.0057000.0058800.00663830800
2013-01-0861700.0061700.0056000.0057500.0028216382300
2013-01-0762000.0065800.0060200.0061700.0026216281000
2013-01-0455900.0057900.0054600.0057900.0036320315800
2012-12-2850700.0051900.0050500.0051900.001326692500
2012-12-2749100.0051000.0049100.0049300.00492446150
2012-12-2649500.0049500.0049500.0049500.00351732500
2012-12-2549450.0049500.0048000.0049000.00834081000
2012-12-2149000.0049450.0047800.0049450.00401936550
2012-12-2049500.0049500.0049000.0049150.00281376650
2012-12-1947900.0049750.0047000.0049500.0032515597650
2012-12-1847850.0047850.0046350.0047200.0014655800
2012-12-1747400.0047500.0046600.0047500.001929096650
2012-12-1447850.0047850.0046000.0047500.00482268250
2012-12-1346800.0048000.0046800.0047300.00542571450
2012-12-1245000.0048850.0045000.0047500.00522419200
2012-12-1144900.0045000.0044400.0045000.00662963750
2012-12-1045100.0045100.0045000.0045000.003135200
2012-12-0747450.0047450.0045300.0046000.009420550
2012-12-0645400.0046950.0045400.0046050.004184200
2012-12-0545350.0045450.0045350.0045400.002099478500
2012-12-0445000.0046000.0045000.0045000.001225495200
2012-12-0346500.0047000.0046500.0046500.0024511399700
2012-11-3046000.0046500.0045600.0046500.001085017800
2012-11-2945200.0046050.0045200.0046050.004181700
2012-11-2845600.0045800.0045600.0045800.003137200
2012-11-2745650.0045650.0045550.0045550.003136850
2012-11-2647900.0047900.0044900.0046850.00442088250
2012-11-2245950.0046500.0045000.0046500.001275743300
2012-11-2145050.0046000.0045050.0045900.009408600
2012-11-2046100.0046100.0044350.0044350.006269600
2012-11-1945000.0045000.0045000.0045000.00290000
2012-11-1643500.0046400.0043000.0045000.00502221250
2012-11-1543100.0043500.0042600.0043150.00271160050
2012-11-1443300.0044000.0043000.0043700.00361569850
2012-11-1342550.0044000.0042500.0044000.00401717550
2012-11-1242300.0043500.0042300.0042600.009387500
2012-11-0942850.0043900.0042400.0043000.00672878800
2012-11-0842100.0042150.0041950.0041950.0015631300
2012-11-0741300.0043500.0041300.0043500.00351465650
2012-11-0642300.0042300.0041300.0041300.0026110934250
2012-11-0500
2012-11-0242500.0043000.0041750.0043000.0023981800
2012-11-0142400.0042400.0042350.0042400.0031313271150
2012-10-3143000.0043000.0043000.0043000.00291247000
2012-10-3000
2012-10-2942500.0042500.0041700.0042400.00351469350
2012-10-2643800.0043800.0042100.0042500.00522230200
2012-10-2543650.0043650.0043100.0043100.007304700
2012-10-2443700.0043750.0043700.0043750.0022962400
2012-10-2343700.0043700.0043150.0043150.006260000
2012-10-2242500.0043000.0042500.0043000.009383000
2012-10-1942400.0042400.0042400.0042400.00142400
2012-10-1800
2012-10-1742500.0042500.0042500.0042500.00285000
2012-10-1643500.0043500.0042450.0042550.0020857450
2012-10-1542500.0043700.0042500.0043700.004171700
2012-10-1243300.0044000.0043300.0043500.00261134900
2012-10-1144000.0044800.0044000.0044000.0016704800
2012-10-1042900.0043800.0040400.0043800.00381601700
2012-10-0942250.0042500.0042250.0042500.0018764750
2012-10-0543100.0043100.0042000.0042950.008340550
2012-10-0442500.0043100.0042500.0042500.0017723150
2012-10-0342500.0042500.0042500.0042500.00142500
2012-10-0200
2012-10-0142850.0042850.0042500.0042500.008341050
2012-09-2843400.0043550.0042850.0043550.003129800
2012-09-2744000.0044000.0043550.0043550.007305800
2012-09-2644550.0044550.0044000.0044000.00321417350
2012-09-2544550.0044550.0044550.0044550.007311850
2012-09-2444500.0044550.0044300.0044550.00311380650
2012-09-2143000.0043550.0043000.0043550.001004342200
2012-09-2044500.0045200.0043700.0043700.00391734200
2012-09-1945000.0045200.0044500.0044500.00371664250
2012-09-1843900.0045000.0043900.0045000.0024110615400
2012-09-1442950.0043900.0042950.0043900.0017740750
2012-09-1342600.0042950.0042150.0042950.0010425050
2012-09-1242050.0042900.0042000.0042900.00522188200
2012-09-1142700.0042700.0042050.0042050.004168900
2012-09-1000
2012-09-0742000.0042700.0042000.0042700.0012511700
2012-09-0641800.0042050.0041800.0042050.00283850
2012-09-0541900.0043600.0041900.0043600.0032113463950
2012-09-0443500.0044000.0043500.0044000.0010436050
2012-09-0342500.0044000.0042500.0044000.00502153500
2012-08-3100
2012-08-3041100.0042500.0041100.0042450.008338500
2012-08-2941300.0042500.0041300.0042500.006249000
2012-08-2841400.0041450.0041400.0041400.00481987450
2012-08-2741700.0041900.0041450.0041900.00321334350
2012-08-2442150.0042500.0041300.0041800.00512140200
2012-08-2343000.0043000.0042200.0042800.0020849900
2012-08-2242700.0043150.0042700.0043150.008342050
2012-08-2142850.0043000.0041500.0042700.00301259050
2012-08-2044750.0044750.0041800.0042150.00713049300
2012-08-1745100.0045100.0045100.0045100.005225500
2012-08-1644800.0045000.0044800.0044800.00341524200
2012-08-1545000.0045000.0044500.0044500.0016719500
2012-08-1445350.0046000.0045350.0046000.00291350
2012-08-1345400.0046000.0045350.0045350.004182750
2012-08-1045350.0045500.0045350.0045500.003136350
2012-08-0946500.0046500.0045300.0045300.006277800
2012-08-0845500.0045900.0045200.0045900.004182100
2012-08-0745200.0045200.0045000.0045000.007315400
2012-08-0646500.0046500.0044500.0045900.0016737750
2012-08-0344100.0046200.0044100.0045300.00411838950
2012-08-0245400.0045400.0044950.0044950.0016725550
2012-08-0145100.0047200.0045000.0047200.00261195100
2012-07-3145400.0046000.0045150.0045150.008365700
2012-07-3046950.0046950.0045100.0046000.00522396550
2012-07-2744800.0045550.0044200.0045550.00241065150
2012-07-2645700.0045700.0044900.0045600.00251139650
2012-07-2545200.0045300.0045000.0045000.00592662150
2012-07-2446300.0046300.0045850.0045900.009415050
2012-07-2346500.0047000.0045800.0047000.00572618400
2012-07-2046100.0046150.0045800.0045800.00773540600
2012-07-1946000.0047000.0046000.0047000.005233300
2012-07-1845800.0048800.0045800.0046500.00984552900
2012-07-1746800.0046850.0046150.0046150.00391820900
2012-07-1346850.0047500.0046850.0047500.001085103350
2012-07-1247150.0047150.0046850.0046850.005235100
2012-07-1147200.0047200.0047200.0047200.00294400
2012-07-1049900.0050000.0047350.0048900.0030215024850
2012-07-0946800.0049500.0046800.0049500.0023310978700

   ※ 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。 

Twitter