[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 
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
2016-11-141164.001164.001153.001158.0048005561200
2016-11-111148.001165.001148.001153.0061007065600
2016-11-101132.001165.001132.001148.003170035968200
2016-11-091150.001156.001130.001130.001090012391700
2016-11-081153.001160.001149.001155.0049005644500
2016-11-071147.001157.001147.001153.0056006440800
2016-11-041151.001165.001148.001148.0044005064100
2016-11-021160.001160.001150.001152.0024002765700
2016-11-011160.001169.001155.001160.0026003022700
2016-10-311185.001185.001150.001160.0067007832100
2016-10-281175.001185.001175.001180.0030003539400
2016-10-271162.001174.001162.001171.0035004076800
2016-10-261153.001165.001142.001162.001260014505500
2016-10-251146.001146.001139.001141.001070012197900
2016-10-241147.001147.001140.001140.0033003770600
2016-10-211143.001147.001130.001141.001470016692900
2016-10-201141.001147.001138.001143.0051005822000
2016-10-191146.001154.001139.001149.001940022282500
2016-10-181147.001150.001140.001146.00970011083400
2016-10-171151.001155.001145.001147.0024002757600
2016-10-141140.001153.001140.001151.0026002973900
2016-10-131150.001151.001142.001150.0014001608600
2016-10-121142.001153.001142.001150.0021002404300
2016-10-111155.001156.001140.001141.0027003096100
2016-10-071143.001153.001142.001146.00700802000
2016-10-061140.001149.001140.001140.0023002625600
2016-10-051151.001151.001139.001139.0073008344300
2016-10-041146.001154.001146.001147.0045005173500
2016-10-031150.001153.001144.001144.0023002646300
2016-09-301160.001160.001142.001144.00930010734500
2016-09-291182.001195.001163.001168.0075008820700
2016-09-281169.001204.001160.001181.001460017248800
2016-09-271221.001235.001217.001235.001640020077300
2016-09-261245.001245.001227.001228.0070008645800
2016-09-231253.001253.001233.001245.001050013035900
2016-09-211240.001240.001220.001240.0080009825200
2016-09-201249.001249.001229.001238.00860010637700
2016-09-161240.001250.001237.001237.0064007938600
2016-09-151239.001249.001237.001237.0019002355600
2016-09-141257.001257.001238.001245.00840010500500
2016-09-131268.001268.001263.001266.0023002913900
2016-09-121260.001267.001257.001257.0033004167700
2016-09-091260.001264.001260.001264.0018002271000
2016-09-081264.001264.001251.001257.0021002641800
2016-09-071250.001260.001246.001256.0046005766300
2016-09-061250.001250.001242.001244.0022002738000
2016-09-051245.001248.001242.001243.001420017676700
2016-09-021237.001240.001237.001240.0032003963900
2016-09-011234.001235.001233.001233.0019002344100
2016-08-311234.001235.001226.001233.009001109800
2016-08-301225.001234.001224.001226.0025003066700
2016-08-291220.001222.001217.001217.0017002075100
2016-08-261225.001225.001217.001217.0012001467700
2016-08-251224.001224.001224.001224.00600734400
2016-08-241220.001220.001212.001220.00300365200
2016-08-231224.001225.001212.001213.0020002438200
2016-08-221224.001225.001224.001224.0015001836700
2016-08-191209.001223.001209.001223.00500608100
2016-08-181224.001226.001223.001224.0021002572700
2016-08-171211.001213.001211.001213.00500605700
2016-08-161209.001225.001209.001225.0017002070700
2016-08-151220.001224.001213.001213.00700852700
2016-08-121211.001223.001211.001222.00800975300
2016-08-101210.001223.001210.001211.00800972400
2016-08-091210.001210.001210.001210.00100121000
2016-08-081220.001222.001220.001222.0016001952200
2016-08-051220.001220.001205.001220.0025003032100
2016-08-041202.001215.001202.001208.0017002047400
2016-08-031203.001222.001203.001219.00600727700
2016-08-021201.001226.001201.001223.0016001939500
2016-08-011220.001230.001216.001216.0058007084500
2016-07-291227.001229.001202.001227.0020002443700
2016-07-281225.001239.001225.001226.0014001723100
2016-07-271220.001225.001214.001225.0015001831500
2016-07-261226.001226.001220.001220.00300366600
2016-07-251239.001240.001202.001226.0024002947000
2016-07-221230.001247.001220.001220.0018002210500
2016-07-211232.001236.001230.001230.0023002832500
2016-07-201230.001232.001230.001231.0022002708100
2016-07-191214.001242.001214.001231.0031003816100
2016-07-151235.001244.001217.001244.0023002835500
2016-07-141238.001246.001224.001246.0020002470900
2016-07-131224.001249.001224.001231.0044005456800
2016-07-121200.001239.001200.001222.0022002683300
2016-07-111234.001234.001197.001197.0028003425100
2016-07-081198.001204.001198.001204.00300360000
2016-07-071210.001211.001204.001204.0013001568700
2016-07-061222.001222.001204.001204.0020002435000
2016-07-051229.001230.001200.001225.0031003761400
2016-07-041224.001224.001198.001224.00870010640800
2016-07-011188.001255.001176.001224.002280027247200
2016-06-301181.001181.001162.001163.0023002700300
2016-06-291143.001178.001136.001171.0067007720700
2016-06-281118.001170.001100.001143.0072008065300
2016-06-271105.001121.001105.001119.001500016772900
2016-06-241164.001169.001100.001101.001540017409500
2016-06-231158.001180.001158.001180.0019002226800
2016-06-221160.001183.001158.001158.0027003148700
2016-06-211151.001159.001151.001159.0020002304000
2016-06-201156.001165.001156.001158.0014001622200
2016-06-171154.001176.001154.001155.0025002891200
2016-06-161196.001199.001154.001154.0054006351300
2016-06-151193.001194.001187.001190.0040004763800
2016-06-141210.001213.001191.001194.0053006369500
2016-06-131252.001252.001212.001215.0056006905100
2016-06-101251.001269.001250.001269.0019002382100
2016-06-091255.001255.001253.001255.009001129100
2016-06-081253.001260.001253.001260.0013001633200
2016-06-0700
2016-06-061246.001267.001246.001250.0016002005900
2016-06-031250.001270.001244.001268.00810010157700
2016-06-021260.001269.001225.001254.0037004631600
2016-06-011247.001284.001239.001278.0047005952600
2016-05-311218.001230.001216.001230.0038004635400
2016-05-301206.001222.001206.001218.0041004964000
2016-05-271206.001230.001206.001210.003410041179800
2016-05-261211.001212.001209.001210.0017002057800
2016-05-251202.001217.001200.001213.0055006630100
2016-05-241201.001212.001200.001205.0055006632700
2016-05-231218.001228.001218.001218.0023002806500
2016-05-201221.001223.001220.001220.0015001832500
2016-05-191222.001242.001221.001221.001380016867400
2016-05-181226.001231.001226.001228.0015001842200
2016-05-171220.001227.001220.001226.0011001347300
2016-05-161230.001239.001222.001227.0024002952400
2016-05-131205.001279.001202.001240.001830022333600
2016-05-121281.001281.001264.001265.00500635600
2016-05-111283.001283.001270.001270.0026003329500
2016-05-101283.001283.001272.001282.0038004873800
2016-05-091271.001282.001263.001281.0033004191500
2016-05-061271.001271.001263.001271.0021002662500
2016-05-021280.001283.001274.001278.0061007807600
2016-04-281323.001356.001307.001308.001200015898200
2016-04-271320.001345.001315.001344.00980012987600
2016-04-261308.001321.001307.001315.0050006561700
2016-04-251329.001329.001306.001306.0047006170800
2016-04-221310.001335.001306.001330.001630021403400
2016-04-211310.001320.001304.001310.001850024237000
2016-04-201304.001307.001299.001307.0039005080000
2016-04-191293.001311.001281.001288.0064008255400
2016-04-181315.001321.001282.001290.0049006375500
2016-04-151319.001331.001318.001331.00500662800
2016-04-141330.001333.001309.001319.002370031106100
2016-04-131323.001330.001316.001326.0068009011400
2016-04-121277.001324.001277.001307.0069008916900
2016-04-111317.001320.001285.001307.0025003253000
2016-04-081300.001310.001272.001292.0057007351900
2016-04-071300.001328.001300.001306.0048006338200
2016-04-061275.001310.001273.001300.001280016441300
2016-04-051318.001318.001240.001273.001540019537900
2016-04-041336.001339.001272.001313.001590020661800
2016-04-011355.001390.001330.001330.002000027055000
2016-03-311357.001361.001356.001356.0065008822200
2016-03-301370.001379.001362.001365.00930012718900
2016-03-291350.001395.001342.001370.003200043662800
2016-03-281426.001435.001420.001420.004500064131100
2016-03-251413.001425.001410.001413.001820025757700
2016-03-241417.001435.001400.001411.002950041879500
2016-03-231421.001436.001417.001429.001020014542200
2016-03-221420.001430.001416.001421.00890012660600
2016-03-181412.001435.001383.001416.001600022505200
2016-03-171441.001445.001413.001415.0064009123100
2016-03-161435.001437.001420.001421.0061008729900
2016-03-151440.001460.001431.001439.001580022855300
2016-03-141450.001450.001414.001431.001100015703100
2016-03-111411.001459.001411.001444.001470021183500
2016-03-101410.001445.001410.001435.001430020492900
2016-03-091440.001440.001390.001390.001100015493900
2016-03-081450.001464.001406.001440.001470020960400
2016-03-071450.001485.001445.001450.002500036453600
2016-03-041410.001448.001410.001440.001560022331200
2016-03-031419.001434.001400.001410.001650023365800
2016-03-021410.001430.001400.001409.00930013152400
2016-03-011378.001400.001373.001399.00820011417900
2016-02-291366.001385.001366.001373.0043005939000
2016-02-261352.001375.001352.001362.0040005470200
2016-02-251339.001360.001335.001359.00770010414200
2016-02-241341.001344.001320.001330.0019002535900
2016-02-231323.001335.001307.001330.0039005168900
2016-02-221318.001345.001316.001320.0028003723900
2016-02-191330.001330.001293.001309.0049006382200
2016-02-181259.001310.001259.001300.0044005699400
2016-02-171300.001305.001230.001255.00930011882000
2016-02-161276.001287.001260.001271.0069008797100
2016-02-151241.001285.001229.001253.001280016054400
2016-02-121262.001262.001209.001220.003250040242900
2016-02-101309.001350.001271.001291.002530032846600
2016-02-091343.001350.001307.001307.001780023710800
2016-02-081358.001365.001351.001360.0017002311200
2016-02-051377.001377.001340.001357.001480020062800
2016-02-041371.001371.001359.001367.001900026011800
2016-02-031364.001373.001357.001362.0041005582800
2016-02-021380.001390.001371.001373.0058008021400
2016-02-011357.001433.001351.001386.002150029640200
2016-01-291415.001423.001405.001417.0035004953600
2016-01-281412.001420.001412.001417.0012001698600
2016-01-271420.001420.001405.001406.0030004233400
2016-01-261411.001419.001390.001406.0043006045900
2016-01-251410.001424.001406.001419.0047006640000
2016-01-221400.001408.001388.001400.0043006002800
2016-01-211385.001420.001371.001371.001080015044700
2016-01-201435.001435.001381.001384.001290018007700
2016-01-191413.001422.001407.001414.0027003817300
2016-01-181405.001418.001405.001413.0052007325100
2016-01-151430.001452.001411.001452.00760010877300
2016-01-141460.001460.001425.001443.001550022422200
2016-01-131440.001485.001420.001482.001420020559400
2016-01-121445.001447.001404.001411.003010042787500
2016-01-081451.001479.001422.001442.001170016927100
2016-01-071477.001480.001452.001461.0061008951800
2016-01-061498.001517.001470.001477.001130016752500
2016-01-051475.001508.001470.001504.001460021750800
2016-01-041469.001488.001460.001470.001060015581600
2015-12-301470.001489.001467.001470.0060008848500
2015-12-291449.001472.001442.001470.0047006858100
2015-12-281414.001449.001402.001447.00740010552300
2015-12-251385.001420.001385.001414.001510021134000
2015-12-241435.001455.001381.001381.003920055333800
2015-12-221461.001473.001435.001435.001710024833400
2015-12-211466.001485.001466.001474.001730025421600
2015-12-181500.001509.001485.001486.001790026838500
2015-12-171506.001516.001501.001506.0048007241900
2015-12-161508.001508.001499.001500.00760011411500
2015-12-151465.001533.001465.001502.002530037582200
2015-12-141481.001518.001465.001505.002830042119900
2015-12-111559.001560.001545.001550.00700010862500
2015-12-101543.001557.001543.001547.00800012372200
2015-12-091553.001562.001538.001549.001730026773500
2015-12-081557.001571.001551.001565.002150033567600
2015-12-071547.001565.001538.001557.003870059796900
2015-12-041502.001545.001502.001532.0062009442700
2015-12-031500.001544.001500.001525.001470022365700
2015-12-021498.001515.001492.001506.001270019064800
2015-12-011511.001528.001498.001512.001690025439200
2015-11-301586.001586.001520.001540.003530054947900
2015-11-271570.001584.001552.001563.002640041318000

   ※ 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