[8711 JQスタンダード] FXプライム 日足 時系列データ

[8711 JQスタンダード] FXプライム (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12432.00439.00427.00427.0046001987500
2013-07-11452.00452.00425.00440.0070003057700
2013-07-10468.00468.00432.00454.00149006683700
2013-07-09490.00495.00452.00460.00181008547700
2013-07-08460.00517.00460.00484.002800013687100
2013-07-05432.00450.00431.00439.00113004967000
2013-07-04420.00426.00406.00417.0062002587400
2013-07-03420.00420.00401.00418.0043001781700
2013-07-02400.00420.00400.00420.0039001584300
2013-07-01404.00406.00385.00406.0060002356600
2013-06-28393.00408.00393.00408.001000402300
2013-06-27399.00409.00375.00409.0065002520600
2013-06-26398.00438.00397.00397.0085003554600
2013-06-25413.00420.00405.00405.0052002134100
2013-06-24436.00437.00425.00431.001900816000
2013-06-21443.00444.00412.00444.0044001861400
2013-06-20420.00449.00420.00446.002200972500
2013-06-19422.00430.00410.00414.0066002770700
2013-06-18424.00429.00418.00426.0040001691300
2013-06-17445.00445.00426.00430.002100920800
2013-06-14412.00478.00412.00445.00102004679600
2013-06-13421.00421.00410.00420.001300541700
2013-06-12418.00430.00410.00427.0056002357600
2013-06-11423.00438.00422.00434.0077003297700
2013-06-10401.00455.00401.00454.0053002215900
2013-06-07400.00414.00388.00399.0082003254500
2013-06-06441.00441.00409.00415.0060002534800
2013-06-05470.00484.00427.00433.0084003787500
2013-06-04470.00470.00456.00470.0062002888900
2013-06-03504.00520.00469.00470.00137006671300
2013-05-31513.00529.00504.00504.0066003368700
2013-05-30545.00545.00511.00511.00111005880500
2013-05-29537.00544.00529.00535.0057003059400
2013-05-28491.00533.00488.00515.00121006088400
2013-05-27544.00544.00505.00514.00169008776700
2013-05-24588.00588.00513.00544.004780026585400
2013-05-23615.00640.00550.00570.0016880098668300
2013-05-22700.00700.00700.00700.00110007700000
2013-05-21875.00875.00741.00850.0010970092371800
2013-05-20740.00740.00712.00740.006180045642100
2013-05-17540.00640.00500.00640.006120037734100
2013-05-16510.00560.00476.00540.00112005675900
2013-05-15669.00669.00501.00570.008830055112600
2013-05-14579.00579.00579.00579.0085004921500
2013-05-13499.00499.00499.00499.002440012175600
2013-05-10396.00419.00388.00419.0087003510400
2013-05-09400.00405.00400.00400.0039001566300
2013-05-08400.00420.00383.00391.0066002666300
2013-05-07387.00400.00367.00390.00209008149000
2013-05-02385.00399.00381.00381.0026001013600
2013-05-01390.00391.00375.00391.0028001081400
2013-04-30376.00391.00365.00385.0051001922800
2013-04-26380.00390.00373.00390.0027001027800
2013-04-25400.00400.00375.00386.0038001484600
2013-04-24396.00402.00381.00389.0071002809800
2013-04-23378.00401.00378.00401.00112004392000
2013-04-22370.00380.00365.00365.0085003159300
2013-04-19359.00365.00359.00365.0046001671300
2013-04-18350.00363.00350.00354.0056002004000
2013-04-17353.00360.00348.00352.0073002590100
2013-04-16320.00337.00320.00337.003000982700
2013-04-15345.00353.00340.00343.0055001908800
2013-04-12338.00345.00338.00345.002000685300
2013-04-11340.00343.00338.00339.002000680500
2013-04-10339.00342.00330.00336.0085002885600
2013-04-09342.00343.00329.00339.002200746800
2013-04-08327.00344.00327.00342.0044001477900
2013-04-05327.00330.00320.00323.0066002136700
2013-04-04320.00321.00320.00321.00158005057200
2013-04-03312.00321.00312.00320.001100350600
2013-04-02311.00321.00306.00311.0053001643800
2013-04-01328.00328.00317.00317.0069002230700
2013-03-29336.00342.00328.00328.0070002319700
2013-03-28336.00338.00336.00338.001200403600
2013-03-27332.00342.00331.00336.0043001439700
2013-03-26340.00348.00335.00344.0045001538500
2013-03-25348.00348.00334.00340.0031001060500
2013-03-22346.00348.00332.00332.0032001091400
2013-03-21340.00347.00332.00339.002500849800
2013-03-19333.00338.00330.00330.0051001694100
2013-03-18345.00345.00337.00337.0044001508400
2013-03-15337.00349.00337.00340.002100711800
2013-03-14339.00346.00337.00345.001300444800
2013-03-13350.00350.00335.00343.001000344600
2013-03-12358.00358.00332.00351.00107003697200
2013-03-11360.00368.00358.00361.00100003635600
2013-03-08350.00355.00350.00355.0036001264800
2013-03-07345.00355.00345.00355.0067002355600
2013-03-06339.00347.00336.00345.0059002010200
2013-03-05347.00347.00336.00346.002300787200
2013-03-04338.00349.00336.00349.0089003037900
2013-03-01330.00340.00328.00340.0042001394800
2013-02-28320.00333.00320.00333.0031001011100
2013-02-27330.00330.00313.00323.002000639000
2013-02-26330.00333.00319.00325.0040001307200
2013-02-25326.00340.00325.00330.0045001484600
2013-02-22328.00328.00325.00328.001600523700
2013-02-21330.00333.00329.00333.001100363400
2013-02-20326.00340.00326.00329.0032001064700
2013-02-19319.00322.00319.00322.00900288000
2013-02-18310.00315.00310.00315.001400438100
2013-02-15320.00325.00315.00315.001800575100
2013-02-14320.00322.00315.00320.002900922600
2013-02-13329.00329.00321.00321.002600849400
2013-02-12330.00336.00329.00329.0047001559100
2013-02-08340.00354.00332.00336.00102003477200
2013-02-07356.00360.00348.00348.0099003511200
2013-02-06350.00369.00335.00356.003730013075800
2013-02-05400.00400.00390.00390.0058002315000
2013-02-04397.00400.00385.00400.0033001306400
2013-02-01389.00392.00380.00392.001400542100
2013-01-31384.00390.00375.00390.0080003053000
2013-01-30368.00410.00361.00392.00109004149400
2013-01-29341.00369.00341.00356.0065002295000
2013-01-28339.00344.00338.00340.0037001257400
2013-01-25329.00335.00329.00334.002600863000
2013-01-24327.00329.00325.00329.001600524500
2013-01-23321.00330.00321.00327.0036001164300
2013-01-22313.00340.00311.00330.0072002376000
2013-01-21302.00318.00302.00311.00101003077200
2013-01-18320.00320.00317.00318.0034001085500
2013-01-17326.00326.00321.00321.001200389000
2013-01-16330.00335.00327.00329.001600530500
2013-01-15331.00333.00330.00330.002100696100
2013-01-11330.00335.00328.00334.001200397100
2013-01-10330.00330.00327.00328.002100689300
2013-01-09325.00340.00324.00340.0042001376400
2013-01-08340.00340.00330.00330.0037001248600
2013-01-07340.00340.00333.00340.002200744600
2013-01-04305.00358.00305.00336.0087002888300
2012-12-28294.00304.00293.00300.0072002142900
2012-12-27293.00294.00289.00289.0046001335200
2012-12-26290.00295.00290.00293.001200350500
2012-12-25294.00294.00290.00294.002100615000
2012-12-21291.00293.00290.00290.001700494800
2012-12-20295.00295.00293.00293.00500147100
2012-12-19292.00295.00288.00295.001500438700
2012-12-18292.00292.00290.00292.00900262200
2012-12-17289.00292.00289.00292.00600174000
2012-12-14288.00289.00285.00289.00800230200
2012-12-13289.00289.00285.00288.002300661400
2012-12-12288.00288.00287.00287.001300373300
2012-12-11288.00288.00288.00288.0010028800
2012-12-10285.00290.00285.00285.001600460500
2012-12-07289.00289.00283.00284.00700199300
2012-12-06285.00287.00285.00285.00700200200
2012-12-05285.00285.00283.00285.00900255500
2012-12-04285.00290.00285.00290.00400114500
2012-12-03281.00285.00281.00285.0020056600
2012-11-30277.00281.00277.00281.00800222400
2012-11-29277.00277.00277.00277.00500138500
2012-11-28282.00282.00278.00282.001900533500
2012-11-27283.00283.00282.00282.001200339500
2012-11-26283.00283.00280.00280.001200337800
2012-11-22275.00280.00275.00280.00800222500
2012-11-21276.00277.00276.00276.00500138100
2012-11-20278.00278.00278.00278.0010027800
2012-11-19273.00273.00273.00273.0030081900
2012-11-16273.00273.00273.00273.0030081900
2012-11-15272.00274.00272.00273.002300626100
2012-11-14279.00281.00277.00281.001300363200
2012-11-13279.00279.00279.00279.0030083700
2012-11-12280.00280.00278.00278.001200335700
2012-11-09287.00287.00280.00280.00400114100
2012-11-08281.00287.00280.00287.001600452700
2012-11-07279.00282.00279.00282.001000279500
2012-11-06285.00285.00281.00281.00500141200
2012-11-05281.00286.00281.00286.0020056700
2012-11-02280.00281.00278.00279.00700195700
2012-11-01283.00283.00280.00283.00400112900
2012-10-31296.00296.00273.00278.0040001105400
2012-10-30295.00295.00285.00285.001100317100
2012-10-29296.00298.00293.00298.002400710200
2012-10-26295.00295.00291.00294.001300382700
2012-10-25288.00291.00285.00290.00600173200
2012-10-24282.00287.00282.00287.001100313000
2012-10-23281.00284.00281.00281.00700197000
2012-10-22271.00281.00271.00278.001300359500
2012-10-19274.00274.00271.00271.00800218000
2012-10-18273.00273.00273.00273.0020054600
2012-10-17275.00282.00270.00282.001300354000
2012-10-16274.00277.00271.00275.001200328900
2012-10-15303.00303.00270.00270.001900535300
2012-10-12294.00295.00289.00295.00400117200
2012-10-11300.00300.00281.00289.001000287600
2012-10-10285.00300.00285.00300.0030088500
2012-10-09290.00290.00284.00284.00500144400
2012-10-05288.00300.00288.00299.00900267600
2012-10-04283.00283.00283.00283.0010028300
2012-10-03273.00281.00273.00275.00900248300
2012-10-02256.00307.00256.00295.003300922600
2012-10-01277.00285.00270.00270.002500692100
2012-09-28296.00296.00296.00296.0010029600
2012-09-27292.00294.00280.00280.001400401900
2012-09-26310.00310.00289.00292.001000305600
2012-09-25326.00326.00314.00325.001200384900
2012-09-24327.00327.00310.00315.00600189200
2012-09-21309.00310.00305.00308.00400123200
2012-09-20310.00310.00304.00310.001000307900
2012-09-19320.00326.00314.00314.00500160000
2012-09-18327.00328.00314.00320.001800584200
2012-09-14315.00316.00307.00307.001100344200
2012-09-13304.00310.00302.00302.0033001006300
2012-09-12333.00339.00301.00304.0034001107900
2012-09-11393.00393.00350.00353.0073002683500
2012-09-10408.00409.00376.00393.0033001266800
2012-09-07410.00410.00409.00410.00105004302300
2012-09-06409.00410.00409.00409.0061002495100
2012-09-05410.00410.00409.00409.0083003395200
2012-09-04409.00410.00409.00410.00126005155400
2012-09-03409.00409.00409.00409.00151006175900
2012-08-31409.00410.00409.00409.0097003967400
2012-08-30409.00410.00409.00409.00141005767000
2012-08-29409.00410.00409.00409.0072002944900
2012-08-28409.00410.00409.00409.00149006094200
2012-08-27409.00410.00409.00409.002600010635000
2012-08-24409.00409.00408.00408.0040001633200
2012-08-23408.00409.00408.00409.003050012463500
2012-08-22408.00409.00408.00408.0079003226700
2012-08-21408.00409.00408.00409.00164006694500
2012-08-20408.00409.00408.00409.0063002571600
2012-08-17408.00409.00408.00409.0098004000600
2012-08-16408.00409.00408.00409.00107004367300
2012-08-15409.00409.00408.00408.00233009526300
2012-08-14409.00409.00409.00409.002550010429500
2012-08-13409.00409.00408.00409.005900024106900
2012-08-10409.00409.00409.00409.007130029161700
2012-08-09409.00409.00409.00409.007550030879500
2012-08-08409.00410.00409.00409.0010190041677300
2012-08-07409.00409.00409.00409.0019490079714100
2012-08-06409.00410.00408.00409.00808700330723300
2012-08-03368.00368.00368.00368.00109004011200
2012-08-02288.00288.00288.00288.0082002361600
2012-08-01195.00208.00195.00208.0096001931500
2012-07-31193.00198.00193.00195.001700334500
2012-07-30197.00197.00194.00195.002100409200
2012-07-27197.00197.00191.00191.001900367400
2012-07-26195.00195.00190.00190.003900750300
2012-07-25191.00192.00190.00192.003700705900
2012-07-24197.00197.00190.00190.00125002436300
2012-07-23199.00199.00191.00192.00152002965000
2012-07-20200.00201.00198.00199.0075001498000
2012-07-19198.00199.00198.00199.001600317600
2012-07-18199.00200.00198.00198.003300656500
2012-07-17199.00200.00198.00199.001600318800
2012-07-13198.00200.00197.00197.0074001466700
2012-07-12200.00200.00198.00198.004400875200
2012-07-11200.00200.00199.00200.003200639500
2012-07-10199.00200.00199.00199.00126002509500
2012-07-09199.00200.00199.00199.0081001612000

   ※ 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