[8709 JQスタンダード] インヴァスト証券 日足 時系列データ

[8709 JQスタンダード] インヴァスト証券 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-11-171176.001176.001158.001161.0016001867300
2017-11-161168.001172.001155.001156.0039004532000
2017-11-151185.001188.001172.001172.0041004836100
2017-11-141184.001187.001179.001181.0053006272200
2017-11-131186.001186.001184.001184.0014001659200
2017-11-101190.001190.001184.001190.0040004755900
2017-11-091204.001204.001194.001196.0065007790600
2017-11-081207.001207.001200.001204.00700841600
2017-11-071205.001205.001200.001205.0038004576200
2017-11-061210.001210.001200.001205.0021002527000
2017-11-021205.001206.001201.001205.0026003128800
2017-11-011205.001212.001201.001205.0024002889900
2017-10-311207.001210.001204.001205.0041004945800
2017-10-301210.001219.001205.001214.0033003996800
2017-10-271203.001208.001200.001208.0039004689600
2017-10-261216.001216.001205.001205.00800970300
2017-10-251203.001213.001203.001205.0015001809000
2017-10-241214.001214.001202.001210.0061007389200
2017-10-231202.001205.001193.001196.0025002996500
2017-10-201204.001204.001191.001198.0019002278500
2017-10-191202.001202.001190.001191.0039004658600
2017-10-181194.001200.001192.001192.0022002628300
2017-10-171192.001199.001191.001199.0017002027200
2017-10-161202.001205.001194.001195.0063007558800
2017-10-131212.001212.001201.001202.0020002415700
2017-10-121210.001214.001200.001212.0041004944100
2017-10-111214.001214.001201.001205.0030003621900
2017-10-101230.001230.001224.001224.0012001473200
2017-10-061220.001230.001220.001223.0013001591200
2017-10-051233.001236.001230.001230.0058007150000
2017-10-041232.001242.001232.001233.009001111800
2017-10-031241.001243.001235.001243.0029003597700
2017-10-021254.001254.001242.001242.0010001250000
2017-09-291242.001242.001241.001241.0011001365600
2017-09-281261.001261.001241.001242.0034004243800
2017-09-271262.001262.001253.001262.0043005414100
2017-09-261260.001279.001260.001279.00820010399700
2017-09-251261.001289.001261.001277.0064008124600
2017-09-221255.001260.001250.001260.0035004394600
2017-09-211260.001262.001250.001255.00910011419800
2017-09-201256.001257.001249.001249.0059007400700
2017-09-191263.001263.001250.001257.0076009538300
2017-09-151257.001283.001250.001265.0066008336300
2017-09-141268.001290.001252.001260.0053006776400
2017-09-131252.001280.001248.001251.0065008242300
2017-09-121258.001269.001250.001252.0016002013500
2017-09-111253.001253.001249.001249.0035004378900
2017-09-081253.001253.001253.001253.00400501200
2017-09-071265.001265.001256.001256.008001009600
2017-09-061268.001270.001265.001268.0036004558500
2017-09-051265.001273.001262.001273.001620020513100
2017-09-041269.001269.001251.001264.00700886000
2017-09-011263.001275.001249.001251.0046005791000
2017-08-311264.001265.001247.001247.0010001259200
2017-08-301249.001249.001245.001246.0032003990200
2017-08-291252.001264.001252.001260.0014001765000
2017-08-281259.001260.001249.001260.0016002012400
2017-08-251260.001260.001250.001255.00600752100
2017-08-241251.001260.001250.001252.0015001877500
2017-08-231269.001269.001252.001252.008001011600
2017-08-221251.001255.001251.001255.0022002758200
2017-08-211265.001265.001253.001253.0031003912000
2017-08-181246.001265.001246.001265.0011001377600
2017-08-171257.001257.001244.001250.0035004373500
2017-08-161243.001255.001243.001254.0026003242400
2017-08-151262.001279.001262.001267.0013001644000
2017-08-141234.001289.001230.001259.0041005106200
2017-08-101265.001270.001262.001264.0027003410200
2017-08-091260.001283.001260.001283.0022002786200
2017-08-081265.001280.001265.001268.00700889400
2017-08-071261.001277.001261.001270.0026003292000
2017-08-041260.001263.001260.001260.00500630500
2017-08-031242.001261.001240.001260.0059007378800
2017-08-021230.001246.001230.001242.0022002723900
2017-08-011230.001244.001220.001230.001300015959200
2017-07-311302.001302.001211.001245.003000037902900
2017-07-281313.001323.001312.001315.0024003161900
2017-07-271315.001316.001313.001313.0012001577400
2017-07-261322.001326.001317.001324.0035004633400
2017-07-251312.001320.001312.001320.0014001841000
2017-07-241313.001315.001313.001314.009001182400
2017-07-211318.001318.001315.001316.0016002107300
2017-07-201320.001322.001318.001318.008001056400
2017-07-191315.001324.001311.001320.0028003694100
2017-07-181318.001325.001317.001320.0035004621700
2017-07-141318.001320.001315.001320.0017002242200
2017-07-131322.001322.001312.001318.0020002638900
2017-07-121318.001323.001312.001323.0028003690100
2017-07-111326.001326.001317.001317.0030003962000
2017-07-101325.001326.001316.001326.0027003572600
2017-07-071297.001323.001292.001322.00940012291200
2017-07-061295.001295.001289.001295.0026003360200
2017-07-051277.001292.001277.001292.0064008218200
2017-07-041280.001290.001270.001290.001340017249300
2017-07-031283.001290.001270.001271.0040005125700
2017-06-301271.001281.001261.001281.0031003942200
2017-06-291271.001271.001268.001271.0031003933400
2017-06-281271.001275.001268.001269.0033004191600
2017-06-271265.001280.001265.001271.0048006086300
2017-06-261259.001275.001259.001274.001360017232100
2017-06-231255.001263.001251.001259.0036004517000
2017-06-221250.001262.001250.001262.0032004010300
2017-06-211257.001262.001253.001255.0023002890700
2017-06-201265.001265.001256.001257.0039004910400
2017-06-191272.001272.001257.001266.00840010605900
2017-06-161257.001272.001257.001268.0055006977400
2017-06-151235.001260.001235.001257.001220015214500
2017-06-141243.001256.001237.001239.0032003994200
2017-06-131230.001242.001226.001242.0052006430200
2017-06-121236.001236.001221.001226.0023002817700
2017-06-091220.001240.001220.001235.0057006975400
2017-06-081240.001240.001233.001239.0018002225100
2017-06-071241.001246.001234.001237.0031003843800
2017-06-061246.001250.001245.001248.0026003241400
2017-06-051260.001265.001227.001245.0048006016900
2017-06-021270.001274.001265.001265.001100013942200
2017-06-011272.001272.001256.001259.0026003288900
2017-05-311283.001283.001275.001275.0018002303600
2017-05-301282.001289.001280.001285.0042005400000
2017-05-291281.001294.001281.001285.0019002449300
2017-05-261292.001292.001286.001286.0014001804600
2017-05-251286.001291.001285.001288.0019002448400
2017-05-241290.001294.001290.001293.0017002196700
2017-05-231288.001295.001285.001285.0033004263300
2017-05-221272.001292.001272.001288.0059007583400
2017-05-191256.001270.001253.001269.0039004932600
2017-05-181240.001268.001238.001256.0052006481300
2017-05-171250.001269.001250.001261.0039004909200
2017-05-161264.001264.001245.001258.0058007288200
2017-05-151255.001259.001246.001259.0028003502000
2017-05-121259.001269.001244.001255.0053006667600
2017-05-111260.001261.001236.001260.0030003766400
2017-05-101257.001279.001225.001260.001130014215100
2017-05-091229.001260.001213.001254.001200014804300
2017-05-081215.001260.001215.001221.001060013038200
2017-05-021180.001204.001180.001204.001610019134900
2017-05-011156.001189.001150.001174.006770078913600
2017-04-281280.001284.001275.001284.0044005632300
2017-04-271278.001286.001275.001285.0036004606700
2017-04-261283.001287.001258.001282.0052006649500
2017-04-251247.001253.001247.001253.0042005249300
2017-04-241242.001245.001237.001243.0012001489900
2017-04-211243.001243.001231.001242.0061007549000
2017-04-201230.001238.001230.001238.0023002836500
2017-04-191219.001221.001218.001221.00800975300
2017-04-181226.001233.001211.001217.0032003906000
2017-04-171199.001208.001196.001208.0025003002500
2017-04-141200.001219.001190.001203.001000011983100
2017-04-131206.001220.001200.001205.001740020979700
2017-04-121220.001250.001211.001222.00900010987700
2017-04-111248.001253.001214.001240.0040004960900
2017-04-101240.001258.001230.001245.0032003974100
2017-04-071237.001255.001230.001249.0079009832800
2017-04-061233.001233.001210.001220.0078009527200
2017-04-051206.001224.001203.001224.0055006671600
2017-04-041253.001255.001200.001213.002680032571500
2017-04-031312.001312.001202.001259.002550032587900
2017-03-311312.001325.001311.001316.00810010659300
2017-03-301333.001337.001310.001312.001920025342000
2017-03-291381.001395.001354.001359.002360032469100
2017-03-281400.001424.001400.001400.005330074930900
2017-03-271415.001421.001410.001412.00980013883200
2017-03-241408.001430.001404.001415.00970013725000
2017-03-231434.001434.001423.001423.001010014428400
2017-03-221405.001459.001390.001437.001200017062000
2017-03-211470.001474.001459.001465.001020014965000
2017-03-171483.001484.001474.001478.00720010653700
2017-03-161483.001484.001479.001481.0063009329200
2017-03-151478.001480.001472.001480.001020015062700
2017-03-141476.001484.001470.001478.001530022615500
2017-03-131466.001474.001466.001473.0061008970500
2017-03-101454.001464.001454.001464.00970014134100
2017-03-091451.001455.001450.001452.00970014088800
2017-03-081449.001450.001445.001450.0053007671900
2017-03-071442.001450.001432.001450.00790011411600
2017-03-061440.001442.001431.001435.001070015367800
2017-03-031421.001445.001421.001432.00770011007700
2017-03-021418.001425.001418.001420.0050007117300
2017-03-011408.001428.001408.001416.0034004831300
2017-02-281405.001428.001405.001407.00780011037000
2017-02-271429.001429.001403.001410.00930013172700
2017-02-241395.001425.001389.001415.002230031313300
2017-02-231394.001410.001390.001397.00840011732000
2017-02-221395.001400.001393.001394.00990013820500
2017-02-211390.001395.001390.001390.00740010303300
2017-02-201386.001389.001381.001389.0062008589500
2017-02-171380.001384.001379.001379.0053007316900
2017-02-161380.001386.001371.001380.0051007042800
2017-02-151360.001384.001360.001370.00920012614700
2017-02-141377.001377.001358.001360.001710023369500
2017-02-131383.001385.001372.001372.00930012818700
2017-02-101383.001392.001375.001379.0035004850700
2017-02-091382.001390.001366.001375.0065008959900
2017-02-081367.001373.001366.001372.0018002465100
2017-02-071369.001377.001368.001369.0046006310200
2017-02-061372.001382.001371.001377.0043005920900
2017-02-031375.001380.001370.001370.002700037070400
2017-02-021365.001380.001365.001375.0069009483100
2017-02-011368.001382.001360.001365.001170016027000
2017-01-311380.001395.001360.001383.001500020666300
2017-01-301365.001400.001365.001381.00860011918900
2017-01-271385.001400.001360.001362.001300018032300
2017-01-261384.001391.001371.001385.001300017983100
2017-01-251350.001371.001345.001371.001040014152400
2017-01-241328.001355.001328.001348.001050014084200
2017-01-231324.001350.001324.001335.00790010540900
2017-01-201304.001323.001304.001323.0047006179800
2017-01-191299.001312.001299.001304.0069008995500
2017-01-181310.001316.001291.001305.00970012641900
2017-01-171316.001320.001308.001310.001060013928500
2017-01-161325.001326.001316.001316.0043005683600
2017-01-131310.001324.001310.001323.0075009865100
2017-01-121323.001323.001311.001314.0037004873200
2017-01-111312.001324.001311.001323.0075009858000
2017-01-101324.001324.001317.001317.0067008853600
2017-01-061319.001320.001310.001320.0070009193100
2017-01-051322.001328.001312.001319.00930012266300
2017-01-041320.001328.001316.001322.00940012411200
2016-12-301304.001326.001304.001315.0039005135900
2016-12-291337.001337.001310.001323.00830010998100
2016-12-281316.001338.001316.001338.001500019902600
2016-12-271317.001317.001300.001316.00930012154100
2016-12-261317.001320.001300.001303.00770010112400
2016-12-221280.001305.001278.001287.0071009144200
2016-12-211286.001308.001286.001288.0054006977800
2016-12-201293.001300.001280.001294.00930012009400
2016-12-191316.001319.001298.001300.001840024103000
2016-12-161312.001312.001290.001303.001010013107800
2016-12-151286.001317.001286.001310.001440018720500
2016-12-141271.001286.001270.001285.0067008543800
2016-12-131281.001288.001272.001276.0048006137700
2016-12-121289.001296.001280.001290.0053006833800
2016-12-091295.001298.001285.001291.00990012788900
2016-12-081298.001299.001275.001290.00940012125900
2016-12-071239.001300.001239.001272.002900036958800
2016-12-061245.001246.001220.001239.0050006200700
2016-12-051245.001248.001238.001239.0049006097100
2016-12-021234.001245.001233.001245.0068008418700
2016-12-011223.001248.001223.001236.001330016416700
2016-11-301221.001226.001220.001220.001010012342800
2016-11-291214.001221.001211.001215.0039004735500
2016-11-281222.001222.001215.001216.0072008773700
2016-11-251223.001223.001213.001213.0061007440900
2016-11-241216.001223.001211.001219.0074009016500
2016-11-221223.001223.001217.001219.0048005863500
2016-11-211201.001211.001193.001210.001260015147000
2016-11-181171.001186.001170.001186.001000011787300
2016-11-171165.001171.001159.001163.0028003263300
2016-11-161158.001172.001158.001172.0050005835800
2016-11-151161.001167.001158.001158.0026003015700

   ※ 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