[8728 東証1部] マネースクウェアHD 日足 時系列データ

[8728 東証1部] マネースクウェアHD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-071243.001244.001242.001242.001380017158600
2016-12-061241.001243.001241.001243.0067008318700
2016-12-051241.001242.001241.001241.0070008689400
2016-12-021241.001243.001241.001241.00880010926700
2016-12-011241.001243.001241.001242.007800096805700
2016-11-301241.001243.001241.001241.001900023585200
2016-11-291242.001245.001241.001242.006290078136900
2016-11-281241.001244.001241.001244.0039004847200
2016-11-251241.001244.001241.001241.001030012793900
2016-11-241244.001244.001240.001244.00920011429000
2016-11-221242.001244.001241.001241.0077009561300
2016-11-211242.001245.001241.001244.0040004974100
2016-11-181244.001244.001241.001244.0032003980500
2016-11-171240.001245.001240.001242.0051006335800
2016-11-161243.001245.001240.001245.001120013916200
2016-11-151245.001245.001240.001241.0023002855100
2016-11-141245.001245.001240.001244.0078009695000
2016-11-111240.001246.001240.001245.0078009695200
2016-11-101247.001247.001240.001242.00940011678500
2016-11-091243.001246.001237.001240.004700058310600
2016-11-081240.001243.001238.001243.0050006198300
2016-11-071237.001244.001237.001240.0044005450700
2016-11-041248.001248.001237.001238.003790046984800
2016-11-021240.001246.001239.001239.002270028156400
2016-11-011242.001246.001240.001240.001700021116000
2016-10-311243.001245.001241.001243.003100038520300
2016-10-281243.001249.001241.001245.003290040975100
2016-10-271245.001249.001242.001245.002210027532900
2016-10-261246.001246.001243.001246.001200014944700
2016-10-251246.001249.001242.001246.001090013578700
2016-10-241245.001248.001242.001244.002680033349200
2016-10-211245.001248.001242.001242.001380017163300
2016-10-201244.001249.001244.001248.002670033302100
2016-10-191242.001248.001242.001244.001650020533600
2016-10-181248.001250.001242.001242.0082300102655200
2016-10-171248.001250.001248.001249.005200064930400
2016-10-141248.001256.001248.001250.00139200173893000
2016-10-131249.001249.001248.001248.007780097120000
2016-10-121248.001249.001248.001248.007290090993800
2016-10-111248.001250.001247.001248.00126900158455800
2016-10-071248.001248.001247.001247.003850048023000
2016-10-061247.001249.001247.001247.005910073735300
2016-10-051247.001249.001247.001247.006910086208100
2016-10-041247.001249.001247.001247.00115500144081800
2016-10-031247.001249.001247.001247.00136600170399700
2016-09-301247.001248.001246.001247.0092400115247100
2016-09-291247.001248.001246.001246.00126600157853200
2016-09-281246.001248.001246.001247.00146000181974600
2016-09-271246.001248.001245.001248.00229300285727700
2016-09-261245.001246.001245.001245.006590082065100
2016-09-231245.001246.001245.001245.00115500143817100
2016-09-211244.001246.001244.001246.00232600289513000
2016-09-201243.001245.001243.001244.00218200271402100
2016-09-161243.001244.001243.001243.00154100191635600
2016-09-151244.001244.001243.001243.00165400205680200
2016-09-141243.001244.001243.001243.00259800322945100
2016-09-131244.001245.001243.001243.00469600584113700
2016-09-121244.001245.001244.001245.00573900714043600
2016-09-091245.001246.001244.001245.0020200002514003000
2016-09-081029.001029.001029.001029.001830018830700
2016-09-07870.00880.00867.00879.002560022396000
2016-09-06872.00888.00863.00873.003530030824200
2016-09-05888.00888.00872.00878.001800015892700
2016-09-02880.00884.00871.00881.002020017743800
2016-09-01858.00868.00857.00867.001910016487300
2016-08-31848.00859.00848.00854.001710014603700
2016-08-30853.00856.00844.00846.001440012240800
2016-08-29853.00854.00845.00851.002960025188000
2016-08-26843.00845.00837.00841.00111009338200
2016-08-25844.00849.00844.00848.0068005752600
2016-08-24853.00856.00846.00846.0090007650500
2016-08-23851.00854.00843.00843.0085007202400
2016-08-22842.00856.00842.00855.002070017585800
2016-08-19841.00851.00841.00842.0084007110300
2016-08-18850.00850.00837.00837.002190018460500
2016-08-17845.00856.00844.00853.001270010785900
2016-08-16869.00869.00848.00849.002170018585300
2016-08-15853.00869.00851.00861.001470012631100
2016-08-12853.00859.00850.00855.001610013752000
2016-08-10862.00862.00843.00849.001410011981400
2016-08-09857.00867.00850.00862.001520013056000
2016-08-08850.00860.00850.00857.001890016151600
2016-08-05841.00864.00838.00842.004560038493300
2016-08-04843.00884.00843.00884.004020034831000
2016-08-03869.00869.00847.00850.002850024384500
2016-08-02874.00900.00871.00873.001840016254100
2016-08-01886.00895.00870.00886.0010260090887400
2016-07-29879.00903.00865.00898.004210037467700
2016-07-28883.00888.00876.00879.001930017015800
2016-07-27870.00897.00870.00892.003840034020300
2016-07-26877.00878.00857.00863.002820024472600
2016-07-25874.00892.00874.00884.00115500101854800
2016-07-22870.00877.00866.00871.0010160088393900
2016-07-21889.00890.00879.00884.0011140098164500
2016-07-20872.00884.00862.00877.003150027571000
2016-07-19885.00885.00867.00874.002690023534100
2016-07-15866.00879.00857.00872.002920025448700
2016-07-14862.00872.00862.00864.002090018110400
2016-07-13867.00875.00860.00861.004690040657600
2016-07-12832.00855.00832.00842.003410028877300
2016-07-11800.00835.00800.00832.003960032336100
2016-07-08790.00797.00781.00782.001920015142500
2016-07-07815.00817.00791.00793.002230017987200
2016-07-06826.00826.00788.00807.003480028095200
2016-07-05842.00848.00834.00840.001760014759300
2016-07-04850.00850.00838.00844.002210018661800
2016-07-01854.00854.00824.00831.001790015030100
2016-06-30845.00855.00835.00847.007660064890100
2016-06-29788.00830.00785.00822.008710070340700
2016-06-28756.00773.00747.00767.003960030104000
2016-06-27758.00773.00754.00759.003540026917000
2016-06-24840.00844.00732.00746.0011220086574400
2016-06-23811.00831.00798.00827.006410051955000
2016-06-22839.00849.00803.00823.004790039269300
2016-06-21806.00834.00797.00834.003240026462800
2016-06-20787.00815.00787.00809.003110025087900
2016-06-17785.00794.00781.00784.003330026196300
2016-06-16819.00819.00769.00773.009110071739000
2016-06-15802.00832.00799.00827.002930024017900
2016-06-14820.00830.00800.00805.007990064651300
2016-06-13847.00847.00820.00822.006320052496200
2016-06-10875.00875.00850.00854.0010010086061000
2016-06-09893.00894.00871.00878.008200072229000
2016-06-08920.00923.00891.00898.00143900130051100
2016-06-07937.00942.00924.00927.004870045306300
2016-06-06938.00938.00922.00930.006120056871800
2016-06-03943.00958.00943.00948.002640025030000
2016-06-02974.00976.00942.00945.006110058190900
2016-06-01955.00982.00949.00979.008620083582400
2016-05-31956.00962.00948.00955.003380032294900
2016-05-30945.00961.00938.00961.005240049703900
2016-05-27957.00958.00932.00944.008320078501100
2016-05-26977.00978.00951.00957.004530043491800
2016-05-25956.00993.00940.00969.0010290099899200
2016-05-24958.00965.00941.00945.003490033072500
2016-05-23939.00963.00937.00961.003660034767400
2016-05-20933.00954.00931.00936.006760063519000
2016-05-19937.00949.00930.00931.006650062186100
2016-05-18939.00955.00933.00937.006680062727300
2016-05-17945.00953.00941.00950.003760035652400
2016-05-16956.00964.00939.00941.005000047490000
2016-05-13999.00999.00958.00959.006860066543300
2016-05-121005.001010.00986.00987.008120080900100
2016-05-111054.001062.001012.001013.006930071237800
2016-05-101011.001056.001007.001051.00117600120540300
2016-05-091060.001069.001043.001048.006460067995500
2016-05-061085.001100.001037.001071.008280087973900
2016-05-021080.001099.001050.001067.00194900208921600
2016-04-281443.001443.001090.001170.0015671002019978700
2016-04-27996.001143.00994.001143.004960052552000
2016-04-261000.001002.00980.00993.003160031352600
2016-04-251034.001036.00997.001001.004210042558200
2016-04-22998.001018.00994.001010.006120061667400
2016-04-211004.001011.00990.00998.004820048190500
2016-04-20976.001001.00976.00987.004180041323700
2016-04-19960.00980.00959.00968.003600034898400
2016-04-18980.00980.00938.00941.007950075805900
2016-04-151005.001010.00985.00994.003130031168900
2016-04-141006.001012.00999.001012.004980050193000
2016-04-13971.00998.00967.00991.004010039483600
2016-04-12944.00974.00941.00970.005100049030300
2016-04-11930.00937.00916.00936.006080056371300
2016-04-08940.00949.00921.00936.00142200132896400
2016-04-07959.00990.00947.00958.007510072055500
2016-04-06960.00982.00947.00952.006580063062200
2016-04-051026.001026.00960.00967.00124500122192200
2016-04-041064.001064.001022.001031.005030052404900
2016-04-011081.001096.001051.001055.00102600110551600
2016-03-311092.001110.001080.001081.005140056121300
2016-03-301101.001117.001091.001092.007590083597800
2016-03-291090.001123.001090.001111.00125200138885600
2016-03-281140.001156.001123.001139.00118500134939200
2016-03-251140.001142.001125.001133.006020068117400
2016-03-241151.001154.001129.001136.007170081671400
2016-03-231164.001168.001146.001151.004610053320500
2016-03-221182.001186.001142.001168.005540064741600
2016-03-181125.001169.001125.001165.007890090852000
2016-03-171145.001158.001116.001131.006410072880500
2016-03-161142.001160.001124.001128.006560074504200
2016-03-151166.001193.001137.001148.0092400107353100
2016-03-141158.001204.001135.001166.00184100216594500
2016-03-111067.001102.001065.001098.004500048640800
2016-03-101086.001100.001069.001086.006240067759300
2016-03-091121.001135.001065.001067.00170600186519300
2016-03-081210.001212.001110.001172.00198000229581200
2016-03-071150.001254.001141.001206.00365700439593300
2016-03-041047.001108.001040.001092.00124800133539300
2016-03-031082.001087.001070.001077.006130066129700
2016-03-021070.001105.001066.001078.00101600110174200
2016-03-011033.001048.001025.001042.004720048909200
2016-02-291035.001070.001030.001044.008500089319600
2016-02-261026.001049.001010.001011.005260053963400
2016-02-251034.001047.00993.001013.008330084106300
2016-02-24976.001050.00972.001017.007340075052700
2016-02-23996.001004.00970.00983.004220041485700
2016-02-22985.001003.00982.00995.001750017356400
2016-02-19994.00998.00978.00990.002770027414000
2016-02-18960.001007.00960.001000.004460043963900
2016-02-17979.00987.00936.00941.007220069280700
2016-02-161010.001012.00979.00979.007520074959500
2016-02-15970.001025.00969.001015.005160051440700
2016-02-12961.00981.00950.00950.007670073962700
2016-02-101040.001054.00986.001000.00104100105102100
2016-02-091087.001087.001030.001054.007040074145400
2016-02-081099.001134.001082.001107.004430048876700
2016-02-051200.001200.001060.001076.00133700148166700
2016-02-041212.001242.001212.001220.001730021147200
2016-02-031250.001262.001214.001236.005150063441000
2016-02-021292.001317.001269.001284.004320056116500
2016-02-011320.001320.001300.001316.005570073050300
2016-01-291307.001310.001255.001300.007270093951300
2016-01-281274.001315.001262.001308.002680034815900
2016-01-271256.001290.001254.001288.002050026203000
2016-01-261275.001276.001232.001238.002850035637400
2016-01-251299.001299.001263.001283.001620020742000
2016-01-221209.001268.001209.001265.002300028563400
2016-01-211235.001255.001192.001192.004340053233000
2016-01-201288.001305.001251.001251.003300041779500
2016-01-191301.001321.001286.001292.001520019733300
2016-01-181285.001310.001276.001302.002420031284900
2016-01-151345.001359.001313.001317.001900025310100
2016-01-141369.001377.001327.001344.004230056883800
2016-01-131371.001417.001371.001399.001060014818300
2016-01-121411.001440.001373.001376.003480048444900
2016-01-081445.001483.001437.001437.003350048787400
2016-01-071413.001455.001413.001445.003920056220000
2016-01-061421.001430.001408.001413.002490035291200
2016-01-051435.001445.001430.001430.001750025121600
2016-01-041469.001469.001431.001435.002020029195100
2015-12-301472.001472.001456.001466.001270018611400
2015-12-291435.001450.001431.001444.001330019185300
2015-12-281425.001465.001425.001447.004450064551400
2015-12-251434.001438.001411.001423.004710067084100
2015-12-241456.001468.001432.001433.004010057824200
2015-12-221468.001473.001437.001442.004160060641100
2015-12-211426.001446.001424.001439.002680038459700
2015-12-181483.001494.001445.001448.002670039253000
2015-12-171449.001500.001443.001488.0071900106230000
2015-12-161440.001440.001424.001429.002410034418100
2015-12-151427.001449.001419.001420.002350033536200
2015-12-141450.001450.001427.001438.004480064348500
2015-12-111470.001486.001454.001477.003960058314400
2015-12-101458.001462.001442.001450.0080800117190500
2015-12-091492.001506.001457.001466.00115700170687000
2015-12-081532.001532.001513.001522.002290034859100
2015-12-071540.001542.001521.001525.003330051000400
2015-12-041524.001534.001505.001517.004290065182900
2015-12-031552.001556.001513.001524.0074100113056500
2015-12-021554.001579.001530.001567.0087300136299500
2015-12-011516.001525.001514.001523.003000045624500

   ※ 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