[8732 HCスタンダード] マネパG 日足 時系列データ

[8732 HCスタンダード] マネパG (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-10-0824810.0025000.0024700.0025000.0082220414000
2010-10-0725000.0025550.0024760.0024760.00115829030630
2010-10-0624940.0025250.0024900.0025200.003528811410
2010-10-0524570.0025080.0024570.0024940.0043710837220
2010-10-0425730.0025750.0024910.0025000.00114628906540
2010-10-0125710.0025710.0025260.0025570.0069117566830
2010-09-3025900.0025950.0025650.0025770.0075019313850
2010-09-2926190.0026530.0026150.0026160.0040710703670
2010-09-2826500.0026610.0026260.0026260.0069318288370
2010-09-2727500.0027500.0027030.0027100.00103628213950
2010-09-2427500.0027890.0027270.0027600.0055415212650
2010-09-2228060.0028100.0027700.0027720.00109630586090
2010-09-2128000.0028800.0027510.0028320.00281279197050
2010-09-1726300.0027000.0026200.0026900.00105628059730
2010-09-1626480.0026480.0026040.0026130.0051013374100
2010-09-1526000.0026400.0025880.0026150.0088823204140
2010-09-1426060.0026100.0025830.0026050.0057614988050
2010-09-1325800.0026190.0025800.0026160.0050513096870
2010-09-1026480.0026480.0026170.0026270.0044011581350
2010-09-0926440.0026500.0026190.0026480.002636914530
2010-09-0826020.0026500.0025650.0026400.003529200660
2010-09-0726460.0026510.0026020.0026300.0042011062130
2010-09-0626250.0026390.0025870.0026200.0054014096830
2010-09-0325660.0026210.0025620.0026210.0039910312580
2010-09-0225950.0025950.0025600.0025620.002055288320
2010-09-0125540.0025700.0025500.0025650.002877355760
2010-08-3125770.0025800.0025500.0025500.0040010257550
2010-08-3026000.0026180.0025760.0025840.0056414625040
2010-08-2725500.0025690.0025180.0025690.0062715923010
2010-08-2625640.0025850.0025500.0025620.00111428545040
2010-08-2525070.0026100.0025030.0025800.00107227396860
2010-08-2425400.0025500.0025150.0025150.0073318543700
2010-08-2326020.0026020.0025560.0025560.0049312746470
2010-08-2025600.0026150.0025490.0025520.0059115168360
2010-08-1925840.0026190.0025600.0026000.0045311730560
2010-08-1825610.0025990.0025410.0025840.0079220286260
2010-08-1725750.0026000.0025580.0025600.0040310379650
2010-08-1626510.0026510.0025910.0025960.0052513707340
2010-08-1326700.0026970.0026100.0026550.0074519819900
2010-08-1225990.0026800.0025070.0026700.00256865808920
2010-08-1127030.0027080.0026380.0026500.00119231675870
2010-08-1027290.0027290.0027010.0027080.0055214957530
2010-08-0927410.0027410.0026900.0027060.0043311744080
2010-08-0626800.0027480.0026660.0027480.0044712115370
2010-08-0527750.0027820.0026660.0026990.00160943560680
2010-08-0428380.0028380.0027740.0027740.0091325520310
2010-08-0328700.0028910.0028500.0028600.003239241880
2010-08-0228480.0029010.0028480.0028530.003098881950
2010-07-3028530.0028620.0028480.0028520.002547250120
2010-07-2928880.0029030.0028560.0028880.0054715786830
2010-07-2828500.0028740.0028420.0028740.0049013974030
2010-07-2728900.0028900.0028500.0028600.002557295570
2010-07-2628620.0028970.0028610.0028970.001825239040
2010-07-2328210.0028700.0028200.0028490.002166122020
2010-07-2228560.0028830.0027610.0028190.0067118741570
2010-07-2129360.0029510.0028220.0028880.0069120054580
2010-07-2028220.0028500.0027950.0028060.0056215808950
2010-07-1628600.0028920.0028500.0028530.0073020916880
2010-07-1529870.0029870.0028830.0028830.0091526803800
2010-07-1429860.0030000.0029700.0029890.0036110764290
2010-07-1330200.0030350.0029880.0029880.0041712572970
2010-07-1229650.0030400.0029650.0030000.0074522427580
2010-07-0930000.0030300.0029830.0029950.0085425668360
2010-07-0829610.0030350.0029610.0030250.00128738542160
2010-07-0729710.0029900.0029500.0029770.0037110996610
2010-07-0629010.0030000.0028800.0029950.0082624416590
2010-07-0528200.0029170.0028200.0029170.0049714245310
2010-07-0227950.0028800.0027930.0028420.0045512839220
2010-07-0128340.0028700.0028150.0028450.0061317442480
2010-06-3027900.0029110.0027500.0028550.00115932541110
2010-06-2928160.0028500.0027950.0028120.0084323734730
2010-06-2828700.0028940.0028210.0028210.0075121374260
2010-06-2529150.0029260.0028910.0029000.00100829339770
2010-06-2429140.0029500.0029140.0029300.0056416514490
2010-06-2330000.0030000.0029520.0029520.0062418628660
2010-06-2230200.0030200.0029700.0030000.0073421992470
2010-06-2130450.0030450.0029430.0030400.0096128834880
2010-06-1829990.0029990.0029130.0029140.0063818796400
2010-06-1730800.0030800.0029800.0029840.0089626978110
2010-06-1631100.0031100.0030350.0030550.00100330869200
2010-06-1530200.0030800.0029850.0030500.00140142466740
2010-06-1429880.0030400.0029730.0029980.00116034816790
2010-06-1130450.0030500.0029790.0029990.00223167102600
2010-06-1029000.0029790.0028860.0029560.0054916066860
2010-06-0929780.0029790.0028870.0029200.0059817529680
2010-06-0828650.0029780.0028500.0029400.0053615664670
2010-06-0728860.0029400.0028800.0029100.0067719672920
2010-06-0430000.0030400.0029360.0029800.00153045798140
2010-06-0328710.0029920.0028710.0029920.00201459579180
2010-06-0228470.0029050.0028100.0028510.00124135467730
2010-06-0129200.0029200.0028310.0028470.0068219581870
2010-05-3128100.0029200.0028080.0028920.0089025545320
2010-05-2828390.0028650.0027900.0028130.00145241149450
2010-05-2726500.0027800.0026400.0027800.00107429243280
2010-05-2626800.0027200.0026100.0026800.00136036283060
2010-05-2528050.0028200.0026490.0026530.00224160590320
2010-05-2427840.0028300.0027560.0028000.0097727271530
2010-05-2127010.0027690.0026800.0027450.00249667640160
2010-05-2028330.0029100.0027970.0027970.00114632547660
2010-05-1927850.0028680.0027750.0028680.00142439979980
2010-05-1829290.0029540.0027940.0028400.00246670581230
2010-05-1729300.0029990.0029100.0029100.00200058738370
2010-05-1429800.0030650.0029600.0030000.00149245055340
2010-05-1329500.0029800.0029260.0029800.00143442252000
2010-05-1229500.0029980.0029000.0029550.003701108800330
2010-05-1131400.0031400.0029800.0029990.004502136903770
2010-05-1030950.0031450.0030750.0031400.00153647766050
2010-05-0729460.0030800.0029250.0030750.004247127095380
2010-05-0632150.0032650.0030850.0031250.004383139216750
2010-04-3033600.0034100.0033000.0033400.005286177645800
2010-04-2832500.0033300.0032050.0033100.003511115215700
2010-04-2732600.0033300.0032200.0033100.004755156075600
2010-04-2631000.0033300.0030850.0032600.006639214342600
2010-04-2330500.0030850.0030250.0030450.00242373995550
2010-04-2230750.0030750.0030150.0030250.003929119266250
2010-04-2131000.0031050.0030400.0030650.00301492489250
2010-04-2031650.0032150.0030350.0030350.004097127420650
2010-04-1931550.0032000.0030900.0031750.003346105088650
2010-04-1633450.0033900.0032000.0032250.003741122305700
2010-04-1534300.0034500.0033250.0033600.003773127524700
2010-04-1432400.0033900.0032100.0033900.005546183999800
2010-04-1332750.0032800.0031750.0032000.004436143158100
2010-04-1231250.0033500.0031050.0033100.008901288595700
2010-04-0930900.0031400.0030800.0031050.00146645497700
2010-04-0831150.0031800.0030800.0031000.004124129004000
2010-04-0729250.0031550.0029250.0031050.007937242363780
2010-04-0629500.0029550.0029250.0029480.00144842554770
2010-04-0529600.0029600.0029200.0029380.00232468349700
2010-04-0229460.0029600.0029200.0029300.003410100137530
2010-04-0129380.0029380.0028810.0029150.00260575796850
2010-03-3129300.0029300.0029010.0029120.00222664930020
2010-03-3029160.0029340.0028810.0029210.00250472930590
2010-03-2928700.0029720.0028520.0029580.00278080708340
2010-03-2629900.0030500.0029550.0029820.004016120512070
2010-03-2530100.0030700.0029990.0030100.00257977907140
2010-03-2430500.0030800.0029950.0030050.004137125036660
2010-03-2331100.0031250.0030400.0030650.00250077038400
2010-03-1931150.0031450.0030850.0031050.00228971205650
2010-03-1831300.0031650.0030900.0031050.00261481580400
2010-03-1730700.0031200.0030450.0031100.00279886469650
2010-03-1630350.0030850.0030150.0030700.00263080085000
2010-03-1531550.0031850.0030550.0030550.00250678008050
2010-03-1231000.0031400.0030550.0031400.00250577809900
2010-03-1131700.0032400.0030550.0030550.005506173567450
2010-03-1030700.0031400.0030100.0031400.004725145204900
2010-03-0929000.0030750.0028900.0030300.004673139168100
2010-03-0829150.0029150.0028880.0028900.00175050765970
2010-03-0528900.0028980.0028700.0028830.00135238973740
2010-03-0429020.0029270.0028690.0028690.00184553334970
2010-03-0328900.0029390.0028730.0029080.00158946205280
2010-03-0229010.0029350.0028750.0028900.00123335757700
2010-03-0128840.0029700.0028600.0029060.00140040700070
2010-02-2629210.0029500.0028620.0028860.00225065018020
2010-02-2530300.0030400.0029420.0029530.00177552778130
2010-02-2430250.0030750.0029750.0029930.00260178678730
2010-02-2329280.0030900.0029280.0030600.003373101936650
2010-02-2229350.0029540.0029000.0029270.00198758237880
2010-02-1929400.0029600.0028700.0028850.00221464643600
2010-02-1828000.0030000.0027950.0029040.003610103112940
2010-02-1727800.0028500.0027700.0028400.004525126545500
2010-02-1628650.0028700.0027600.0027960.004626129558240
2010-02-1529000.0029000.0028520.0028650.00167448188970
2010-02-1229500.0029790.0028920.0029250.004940144161480
2010-02-1031200.0031300.0030500.0030800.00227770261250
2010-02-0931500.0032000.0031000.0031050.00181056763450
2010-02-0831700.0032200.0031500.0031700.00105633592500
2010-02-0531250.0032100.0031200.0031600.00149347101600
2010-02-0431550.0032800.0031500.0032100.003440109971650
2010-02-0333100.0033500.0032950.0032950.00137045490400
2010-02-0233100.0033600.0032900.0033100.00159152780600
2010-02-0133350.0033650.0032700.0032950.00109736339800
2010-01-2933200.0033750.0033000.0033150.00111136950850
2010-01-2833000.0033600.0032800.0033350.00121840504000
2010-01-2732550.0033450.0032450.0032600.00176857970150
2010-01-2634000.0034250.0032800.0032850.00218973133100
2010-01-2534050.0034550.0033700.0033700.00263589939650
2010-01-2234150.0034600.0033850.0034600.00202169123800
2010-01-2134100.0035100.0034100.0034700.00178961851300
2010-01-2035100.0035950.0033850.0034200.003594125555900
2010-01-1934600.0036300.0034500.0034850.005539196610500
2010-01-1832800.0034650.0032450.0034100.003473117120600
2010-01-1532450.0033200.0032450.0032950.00210169002950
2010-01-1432050.0033250.0031800.0032750.003206104449200
2010-01-1332250.0032500.0032050.0032100.00198563992300
2010-01-1232000.0032750.0031900.0032100.00306799074900
2010-01-0834100.0034550.0033500.0033500.00134545629950
2010-01-0732450.0034150.0032400.0034000.00138946407400
2010-01-0633350.0033350.0032550.0032700.00248882038500
2010-01-0534650.0034950.0033650.0033750.00217774496750
2010-01-0434350.0034750.0034150.0034700.00147350819000
2009-12-3035050.0035150.0034250.0034350.00107537189100
2009-12-2935200.0035650.0035100.0035100.00123943779950
2009-12-2834700.0035450.0034150.0035050.00109438112250
2009-12-2534900.0035500.0034700.0034700.00123843288350
2009-12-2435500.0036200.0034700.0034700.00250288387350
2009-12-2234650.0035600.0034400.0035450.00181864022350
2009-12-2134800.0034900.0034300.0034700.00231980424500
2009-12-1834300.0034450.0033800.0033850.00185863330550
2009-12-1733300.0034450.0033100.0033500.003403114728800
2009-12-1632800.0033300.0032400.0033050.00248981899800
2009-12-1531800.0032200.0031400.0032200.00254080762950
2009-12-1432400.0032500.0030800.0031250.003222101608400
2009-12-1134150.0034450.0031700.0032800.008271269501550
2009-12-1037450.0038100.0035000.0035700.007081260159900
2009-12-0936050.0037350.0035700.0037350.006236227738850
2009-12-0835500.0036450.0035350.0036050.002877103254850
2009-12-0735800.0036550.0035700.0035750.003306119227600
2009-12-0433750.0035850.0033650.0035000.003468121089450
2009-12-0333500.0035800.0033100.0034500.005916205641650
2009-12-0234200.0034750.0033000.0033750.005027170947850
2009-12-0132450.0034850.0031800.0034500.009643324504250
2009-11-3030800.0032450.0030600.0032450.009675308984300
2009-11-2729380.0031300.0029200.0029410.005810174601960
2009-11-2628600.0030800.0028510.0029970.005389161416370
2009-11-2527900.0029750.0027560.0028740.006222178181440
2009-11-2432000.0032050.0028050.0028050.0012400367259670
2009-11-2028900.0032200.0028600.0032050.0011972366035630
2009-11-1928000.0029770.0027500.0029170.009264266037820
2009-11-1829650.0029910.0028210.0028900.008918257607160
2009-11-1730500.0031500.0029800.0029950.005996182820460
2009-11-1633450.0033650.0030150.0030200.007242225498650
2009-11-1334100.0034200.0032800.0034150.007484252613800
2009-11-1234500.0034600.0031400.0032200.008719285216750
2009-11-1136700.0037150.0034100.0034200.009970348187600
2009-11-1037550.0038800.0037400.0038100.003264123996450
2009-11-0938050.0038600.0037150.0037150.003003113586600
2009-11-0640050.0040100.0038500.0038550.003969154795250
2009-11-0540950.0041100.0039800.0040000.002849114929900
2009-11-0441100.0041400.0040700.0041200.0071629475700
2009-11-0240450.0041400.0040450.0041200.00114746895100
2009-10-3041300.0041950.0040500.0041650.00141358381400
2009-10-2940500.0041850.0040300.0041400.00169569189350
2009-10-2841500.0042000.0041000.0041050.00178773916300
2009-10-2742300.0042500.0041800.0041900.00188379308450
2009-10-2642200.0043300.0042200.0042700.004345184611150
2009-10-2345300.0045500.0044600.0044600.00141863985450
2009-10-2244600.0045800.0044300.0045300.003613163000350
2009-10-2144150.0044750.0043650.0044750.00202389186400
2009-10-2044100.0044250.0043750.0043750.00150166021900
2009-10-1943550.0044400.0043500.0043900.00126855544950
2009-10-1643750.0044200.0042750.0043950.004293186349150
2009-10-1545100.0045300.0043550.0043750.003568157887150
2009-10-1446000.0046000.0043300.0044650.006291278025950
2009-10-1347400.0047500.0045850.0046000.004201196287800
2009-10-0949000.0049600.0048200.0048600.009220450924600
2009-10-0847000.0048000.0046600.0048000.007787371459450
2009-10-0742600.0044300.0042600.0044000.00201888038750
2009-10-0642000.0042500.0041800.0042500.00149362871750
2009-10-0542050.0042750.0041750.0041750.00115348694250
2009-10-0242650.0042900.0042150.0042200.00232298431950

   ※ 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