[8728 HCスタンダード] M2J 日足 時系列データ

[8728 HCスタンダード] M2J (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0821200.0021300.0021200.0021300.0013275750
2010-10-0721200.0021320.0021200.0021320.00363720
2010-10-0621200.0021300.0021200.0021220.0011233620
2010-10-0521000.0021310.0021000.0021200.0031656700
2010-10-0421110.0021110.0021000.0021000.0015316320
2010-10-0120290.0021200.0020290.0021110.0028574950
2010-09-3021600.0021600.0020790.0020790.0021443300
2010-09-2921110.0021110.0021110.0021110.00121110
2010-09-2821260.0021260.0021260.0021260.00485040
2010-09-2721190.0021250.0021190.0021250.00484900
2010-09-2422400.0022400.0022000.0022000.00461029470
2010-09-2221000.0021410.0020800.0021410.0035737440
2010-09-2121900.0021910.0020400.0021000.00952030020
2010-09-1721460.0021500.0021100.0021100.0018384780
2010-09-1621450.0021450.0021450.0021450.00242900
2010-09-1521450.0021910.0021450.0021460.0026561890
2010-09-1421010.0021450.0021000.0021450.0022465650
2010-09-1321300.0021300.0020900.0021000.0012252160
2010-09-1021100.0021300.0020800.0021300.0021440060
2010-09-0921200.0021200.0021200.0021200.008169600
2010-09-0821100.0022000.0021100.0021170.0022479370
2010-09-0721000.0021400.0021000.0021390.008168890
2010-09-0620810.0021400.0020810.0021400.0019398100
2010-09-0321100.0021310.0021100.0021310.0016339440
2010-09-0221000.0021200.0019860.0021200.00771587420
2010-09-0121040.0021310.0021040.0021310.006126670
2010-08-3121300.0022000.0020830.0022000.0046971580
2010-08-3022000.0022000.0021990.0022000.0020439970
2010-08-2722220.0022220.0021220.0022000.009198320
2010-08-2622360.0022360.0021730.0022350.0023509180
2010-08-2523200.0023380.0022330.0022330.0043996450
2010-08-2422620.0022750.0022620.0022700.0024545360
2010-08-2322620.0022620.0022610.0022610.006135680
2010-08-2022550.0022700.0022420.0022700.0014315450
2010-08-1923080.0023470.0023000.0023000.007162300
2010-08-1823010.0023290.0022300.0023190.0024548490
2010-08-1722970.0023750.0022720.0023690.0039910660
2010-08-1623370.0023370.0022630.0023000.0042967020
2010-08-1322320.0023000.0022320.0022500.0041932030
2010-08-1222220.0023380.0022220.0023000.00811852540
2010-08-1122350.0022470.0022230.0022420.0018401500
2010-08-1022140.0022890.0022140.0022280.0023518160
2010-08-0922400.0022900.0022110.0022110.0025560010
2010-08-0621580.0023900.0021550.0023900.001483329030
2010-08-0522010.0022200.0021920.0021920.00491078240
2010-08-0422020.0022950.0022020.0022020.001373036710
2010-08-0322500.0022870.0022500.0022870.0021478210
2010-08-0222020.0022020.0021800.0022000.00841848900
2010-07-3022030.0022500.0022000.0022020.0011242630
2010-07-2922000.0022000.0021830.0022000.009197820
2010-07-2822000.0022000.0021830.0021830.007153830
2010-07-2722000.0022000.0021810.0021810.0015329110
2010-07-2622550.0022550.0021500.0022450.0026572370
2010-07-2323070.0023100.0021200.0022290.00621385110
2010-07-2222210.0022450.0021000.0021980.00591289210
2010-07-2122500.0023000.0022250.0023000.00490150
2010-07-2023300.0023300.0022600.0023000.0036821820
2010-07-1623000.0023300.0023000.0023300.0019437600
2010-07-1523900.0023900.0023200.0023800.0040937800
2010-07-1423900.0023950.0023500.0023890.00721720350
2010-07-1323700.0023890.0023600.0023750.00511213140
2010-07-1223900.0024000.0022700.0023400.00761787170
2010-07-0923800.0023800.0023500.0023700.0029688200
2010-07-0823600.0023850.0023010.0023500.0028661700
2010-07-0723000.0023850.0022590.0023100.00902096320
2010-07-0623000.0023000.0022520.0023000.0039891800
2010-07-0523010.0023810.0022310.0023000.00521183030
2010-07-0223600.0023600.0023600.0023600.00247200
2010-07-0123120.0023500.0022640.0022660.0032731370
2010-06-3023000.0023990.0022610.0023500.00571324330
2010-06-2922550.0025000.0022550.0023000.001493542300
2010-06-2822110.0023000.0022110.0022250.0027608310
2010-06-2523600.0023600.0022510.0022510.00621441110
2010-06-2422900.0023600.0022800.0023600.0043994960
2010-06-2321900.0023300.0021900.0023290.00791801350
2010-06-2222000.0022000.0021200.0021710.0013281620
2010-06-2121580.0022000.0021580.0021900.00591288860
2010-06-1820500.0021600.0020500.0021580.001072221300
2010-06-1721500.0022400.0021500.0022400.0024519600
2010-06-1621100.0023470.0021100.0021910.00611334510
2010-06-1523100.0023600.0021350.0021700.002235045210
2010-06-1419970.0023600.0019700.0023600.002244864120
2010-06-1119600.0019600.0019110.0019600.008155810
2010-06-1019100.0019300.0019100.0019300.008153400
2010-06-0919100.0019100.0019100.0019100.007133700
2010-06-0819340.0019500.0019340.0019400.0017329840
2010-06-0719900.0020090.0018500.0019110.00741428990
2010-06-0420990.0020990.0020200.0020200.00361390
2010-06-0320990.0021000.0020900.0020900.005104880
2010-06-0220000.0020000.0020000.0020000.0013260000
2010-06-0120210.0020210.0020020.0020100.0010201100
2010-05-3120800.0021290.0020300.0020650.00641334800
2010-05-2819800.0019990.0019200.0019700.0030585100
2010-05-2719710.0019710.0019000.0019200.001041983300
2010-05-2620000.0020000.0019530.0019710.0010199170
2010-05-2521000.0021300.0020010.0020010.00561166590
2010-05-2420490.0020490.0019500.0020300.0016316670
2010-05-2119950.0020640.0018880.0020000.00551090940
2010-05-2019300.0019990.0019300.0019990.0018355120
2010-05-1919210.0019380.0018620.0019300.0023438570
2010-05-1820000.0020000.0019000.0019520.00881713980
2010-05-1719500.0019700.0019500.0019510.001322574950
2010-05-1419700.0019800.0019500.0019790.00561095990
2010-05-1320010.0020300.0019900.0020300.001142276700
2010-05-1220300.0020490.0019800.0020000.001032063950
2010-05-1121610.0021610.0019700.0020290.002144333490
2010-05-1022500.0023000.0021110.0021110.00551208680
2010-05-0721100.0022000.0019500.0021550.001342779330
2010-05-0625700.0025700.0022200.0022200.001924426120
2010-04-3022400.0027000.0022400.0025200.0071117773440
2010-04-2821900.0022390.0021300.0022000.00911993400
2010-04-2721110.0022400.0021110.0022390.001763815630
2010-04-2620200.0021690.0020200.0021500.001934121030
2010-04-2320400.0020560.0019900.0020560.002004046860
2010-04-2219300.0020000.0018880.0019900.0043840870
2010-04-2119000.0019100.0018710.0019010.00781476280
2010-04-2019300.0019300.0019000.0019010.001893623330
2010-04-1919300.0019310.0019100.0019300.001563008470
2010-04-1619750.0019750.0019200.0019300.001462847170
2010-04-1519500.0019890.0019250.0019650.001322585890
2010-04-1419400.0019580.0018800.0019550.0040766350
2010-04-1319970.0020000.0018710.0019400.001833525920
2010-04-1219800.0019990.0019300.0019910.00731438000
2010-04-0920300.0020490.0019600.0020090.00861721510
2010-04-0820940.0020940.0020000.0020340.0039793070
2010-04-0718810.0021000.0018810.0020570.001442927040
2010-04-0618780.0019300.0018700.0019210.0052990010
2010-04-0518320.0018900.0018200.0018800.00991831800
2010-04-0218490.0018490.0018300.0018400.0019350120
2010-04-0118300.0018310.0017500.0018100.001011812560
2010-03-3118500.0018750.0018250.0018400.0038702270
2010-03-3018500.0018500.0018110.0018500.0030551530
2010-03-2918450.0018500.0018100.0018500.0015272860
2010-03-2618630.0019150.0018010.0018310.00751375200
2010-03-2519280.0019450.0018700.0018700.00801537370
2010-03-2419000.0019000.0018320.0018380.0047869080
2010-03-2317900.0019000.0017900.0019000.002614772730
2010-03-1921690.0021690.0019500.0020000.003657705200
2010-03-1818000.0020870.0017500.0020870.003426640980
2010-03-1716900.0017180.0016800.0016900.001041760730
2010-03-1617020.0017300.0017010.0017010.007119390
2010-03-1517200.0017800.0016820.0017300.001542624410
2010-03-1216600.0018000.0016600.0017500.0029504780
2010-03-1116600.0016800.0016600.0016800.0024401350
2010-03-1016140.0016700.0016140.0016550.0052858710
2010-03-0916200.0016200.0016000.0016000.00464200
2010-03-0815750.0016170.0015710.0016170.00579530
2010-03-0516010.0016010.0015730.0015730.0047747370
2010-03-0416000.0016000.0016000.0016000.007112000
2010-03-0316000.0016000.0016000.0016000.0011176000
2010-03-0216000.0016000.0016000.0016000.00116000
2010-03-0115900.0015900.0015900.0015900.007111300
2010-02-2616660.0016700.0016000.0016700.0033538460
2010-02-2518160.0018200.0016660.0016710.0042753830
2010-02-2417210.0017350.0017210.0017300.009155640
2010-02-2316860.0018000.0016860.0018000.0037656200
2010-02-2216700.0017600.0016500.0017600.0024413650
2010-02-1917300.0017500.0017200.0017500.0011191000
2010-02-1815900.0017270.0015900.0017270.0019313430
2010-02-1716000.0016300.0015550.0015550.0016257390
2010-02-1615910.0017510.0015500.0016000.001342212850
2010-02-1514800.0014900.0014510.0014510.0021308720
2010-02-1214810.0015100.0014800.0014800.0067999150
2010-02-1015000.0015000.0014810.0014810.0013194430
2010-02-0915100.0015200.0015000.0015200.0024362300
2010-02-0815900.0015900.0015200.0015200.0019292500
2010-02-0515500.0015500.0015500.0015500.00462000
2010-02-0415600.0015600.0015600.0015600.00231200
2010-02-0315600.0015600.0015600.0015600.0012187200
2010-02-0216000.0016000.0016000.0016000.00464000
2010-02-0116300.0016300.0015500.0015900.0030471770
2010-01-2916500.0017000.0016500.0016800.006100700
2010-01-2815800.0016100.0015750.0016100.00463400
2010-01-2716800.0016800.0015510.0015700.0020324460
2010-01-2618000.0018000.0016800.0016800.0043728980
2010-01-2518210.0018400.0017650.0017650.00921655240
2010-01-2217770.0017770.0017310.0017350.0032555650
2010-01-2116800.0018600.0016800.0017800.00641138180
2010-01-2016500.0017500.0016500.0016800.0054908180
2010-01-1916620.0017500.0016620.0017100.00841430330
2010-01-1816200.0016500.0015600.0016500.0048777320
2010-01-1515800.0016200.0015800.0016200.00681085910
2010-01-1415600.0015600.0015200.0015500.0038584370
2010-01-1315000.0015400.0014950.0015400.0033501920
2010-01-1215090.0015170.0015000.0015000.0039586890
2010-01-0814800.0015200.0014800.0015100.0028422860
2010-01-0714840.0015000.0014800.0014800.0025371320
2010-01-0615170.0015170.0014650.0014800.0029429140
2010-01-0515210.0015210.0014800.0014800.0018269810
2010-01-0415250.0015600.0015210.0015210.0017262220
2009-12-3014900.0015800.0014900.0015250.0033512310
2009-12-2914850.0015100.0014800.0014850.0017252850
2009-12-2814860.0014910.0014860.0014900.008119010
2009-12-2515470.0015470.0014800.0014850.00881346490
2009-12-2415100.0015100.0014800.0015000.0018267610
2009-12-2215400.0015400.0014700.0015100.0032482520
2009-12-2115000.0015090.0014850.0014850.0020298840
2009-12-1814820.0015000.0014510.0015000.0017250560
2009-12-1715000.0015400.0014850.0015300.0032484420
2009-12-1614860.0015010.0014780.0014850.0067995660
2009-12-1514700.0015460.0014700.0015460.0026389560
2009-12-1415500.0015500.0014700.0014700.0018267580
2009-12-1114570.0015800.0014300.0015800.0064951610
2009-12-1015250.0015250.0015250.0015250.00461000
2009-12-0915100.0015100.0015100.0015100.00115100
2009-12-0815550.0015750.0014900.0015100.0033506500
2009-12-0715230.0016000.0015230.0015880.0056886100
2009-12-0414970.0015200.0014910.0015030.0064959590
2009-12-0315200.0016000.0015200.0015970.0052817980
2009-12-0215280.0015600.0015200.0015200.00841287190
2009-12-0115000.0015810.0014230.0015270.001782653010
2009-11-3014210.0015770.0014210.0015700.00751129020
2009-11-2714640.0014810.0014210.0014410.0019275620
2009-11-2614930.0015000.0014600.0014740.0020297350
2009-11-2515010.0015110.0014380.0014740.00921365120
2009-11-2415100.0015410.0014100.0014300.003445010270
2009-11-2014990.0016200.0014810.0016100.0039600800
2009-11-1914510.0015790.0014510.0015790.003675395400
2009-11-1816550.0016800.0015700.0016000.001903102600
2009-11-1717280.0017280.0017100.0017120.0025429630
2009-11-1617970.0017970.0017300.0017680.00701234100
2009-11-1317520.0017600.0017520.0017530.009157820
2009-11-1217790.0017790.0017500.0017590.001101927000
2009-11-1118300.0018300.0018000.0018170.00881589140
2009-11-1018100.0018300.0018000.0018020.001973568870
2009-11-0919200.0019200.0018300.0019090.001152130720
2009-11-0619480.0019830.0019000.0019310.00891729410
2009-11-0518800.0019480.0018800.0019480.00861637230
2009-11-0420000.0020000.0019000.0019450.001392647860
2009-11-0219430.0020010.0019430.0020000.001863673580
2009-10-3020530.0020690.0020300.0020300.002064223150
2009-10-2920500.0020980.0020500.0020800.008165650
2009-10-2820500.0020700.0020450.0020500.001142337780
2009-10-2720500.0020570.0020500.0020500.00771578700
2009-10-2620900.0020900.0020750.0020800.005104070
2009-10-2321730.0021730.0020770.0020800.00491049810
2009-10-2220990.0020990.0020630.0020700.0021434980
2009-10-2120890.0020980.0020710.0020980.0010209140
2009-10-2020630.0020880.0020500.0020520.00531089700
2009-10-1920660.0020660.0020620.0020620.007144580
2009-10-1621000.0021310.0020670.0021010.0023480290
2009-10-1521780.0021990.0021100.0021590.00501062630
2009-10-1421600.0021600.0021020.0021020.0041878410
2009-10-1322100.0022100.0021820.0021820.00243920
2009-10-0923400.0023400.0022610.0023000.0025579650
2009-10-0821660.0022950.0021660.0022950.0037831300
2009-10-0720510.0021410.0020510.0021410.00484140
2009-10-0620600.0020600.0020560.0020560.007144080
2009-10-0521000.0021090.0020570.0020570.0023480170
2009-10-0220500.0021100.0020480.0021000.00711460460

   ※ 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