[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 
2017-05-291281.001294.001281.001285.0019002449300
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
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

   ※ 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