[8732 JQスタンダード] マネパG 日足 時系列データ

[8732 JQ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 
2012-09-2811220.0011750.0011220.0011650.002212494060
2012-09-2711340.0011780.0011190.0011190.007358323330
2012-09-2611400.0011800.0011400.0011630.0067779760
2012-09-2500
2012-09-2411900.0011960.0011800.0011800.0036428500
2012-09-2112230.0012230.0012230.0012230.00112230
2012-09-2012050.0012300.0012050.0012300.00897650
2012-09-1912130.0012350.0012130.0012350.0015184150
2012-09-1812270.0012500.0012130.0012430.001591956770
2012-09-1411870.0012000.0011870.0011970.0030358520
2012-09-1311800.0011990.0011800.0011990.0040473700
2012-09-1212000.0012030.0011840.0011880.001221458580
2012-09-1112080.0012080.0012080.0012080.00112080
2012-09-1012020.0012200.0012000.0012200.0019228540
2012-09-0711910.0011910.0011770.0011900.0062734420
2012-09-0611530.0012000.0011530.0012000.0015174940
2012-09-0512000.0012000.0011830.0011830.0046548290
2012-09-0412090.0012380.0011880.0011880.0026314760
2012-09-0312070.0012180.0011700.0012100.001111328370
2012-08-3111740.0011860.0011500.0011790.003333888410
2012-08-3011760.0011980.0011760.0011760.002472913500
2012-08-2911850.0012000.0011750.0011880.004555391620
2012-08-2812000.0012120.0011910.0011940.0086410366070
2012-08-2712100.0012200.0012000.0012000.002763336540
2012-08-2412150.0012350.0012130.0012200.001862268740
2012-08-2312250.0012300.0012100.0012140.001521849370
2012-08-2212340.0012400.0012080.0012200.001782182600
2012-08-2112340.0012340.0012070.0012170.003484271690
2012-08-2012160.0012250.0012050.0012250.00102512408370
2012-08-1712180.0012450.0011990.0012100.007208707220
2012-08-1612010.0012300.0012010.0012170.001471784760
2012-08-1512050.0012120.0011980.0012000.00221526579610
2012-08-1412000.0012050.0011960.0012000.002853418400
2012-08-1312500.0012500.0012000.0012020.007198709650
2012-08-1012770.0012840.0012570.0012570.001051334190
2012-08-0912480.0012710.0012480.0012660.001061338750
2012-08-0812610.0012700.0012410.0012480.002132679130
2012-08-0712430.0012650.0012270.0012600.001481850100
2012-08-0612250.0012400.0012110.0012350.002523084740
2012-08-0312290.0012400.0012250.0012400.0060737750
2012-08-0212300.0012600.0012150.0012390.003324104310
2012-08-0112300.0012780.0011980.0012210.005516750570
2012-07-3112380.0012580.0012330.0012410.00901116030
2012-07-3012750.0013000.0012350.0012680.001461842800
2012-07-2712310.0012750.0012100.0012750.001591978410
2012-07-2612250.0012600.0012250.0012600.0057704330
2012-07-2512230.0012670.0012230.0012590.001441778950
2012-07-2412500.0012710.0012250.0012690.002613255160
2012-07-2313000.0013000.0012760.0012760.003114040640
2012-07-2013000.0013030.0012840.0013000.001351745680
2012-07-1912710.0013020.0012710.0013000.00821047980
2012-07-1812920.0013020.0012720.0012750.001241602490
2012-07-1713250.0013250.0012990.0013150.001351770620
2012-07-1313190.0013200.0012900.0013200.0044577900
2012-07-1212930.0013210.0012900.0013210.0040522870
2012-07-1113100.0013100.0012650.0012800.002192821220
2012-07-1013300.0013300.0013070.0013140.002152838260
2012-07-0913800.0013800.0013400.0013610.001672265280
2012-07-0614100.0014100.0013850.0013920.001752442850
2012-07-0514290.0014290.0014020.0014170.0030423590
2012-07-0414010.0014400.0014010.0014250.00741053070
2012-07-0314290.0014290.0014000.0014000.0059831870
2012-07-0214500.0014500.0014080.0014290.0041580920
2012-06-2914310.0014400.0014300.0014300.00731045840
2012-06-2814000.0014300.0013900.0014290.0062872990
2012-06-2714060.0014060.0014000.0014000.0013182110
2012-06-2614200.0014790.0014150.0014200.0038546780
2012-06-2514700.0014700.0014150.0014200.00711009360
2012-06-2213990.0014200.0013990.0014200.0030424620
2012-06-2114600.0014600.0014000.0014000.003354883500
2012-06-2013650.0014000.0013500.0014000.00831136530
2012-06-1913650.0013760.0013520.0013650.00911238480
2012-06-1813300.0013740.0013300.0013650.0052702470
2012-06-1513110.0013280.0013020.0013280.0042550700
2012-06-1413090.0013490.0013000.0013400.0032424380
2012-06-1312990.0013400.0012980.0013400.0047617790
2012-06-1212900.0013400.0012900.0013200.0041540600
2012-06-1113000.0013400.0013000.0013400.00971289920
2012-06-0812940.0013130.0012790.0012990.00791022370
2012-06-0712710.0013280.0012710.0012810.00951224380
2012-06-0612750.0012750.0012500.0012570.001311652260
2012-06-0512230.0012590.0012000.0012300.002322827010
2012-06-0412710.0012710.0012290.0012300.002403017910
2012-06-0113100.0013440.0012900.0013000.001732256820
2012-05-3113500.0013500.0013200.0013200.00821092280
2012-05-3013980.0014000.0013390.0013650.00941286330
2012-05-2913870.0013980.0013120.0013680.002162875120
2012-05-2813500.0014000.0013500.0013870.00751026470
2012-05-2513950.0014190.0013610.0013610.0035485700
2012-05-2413840.0013930.0013590.0013650.001051432030
2012-05-2313990.0014000.0013690.0013930.001381904320
2012-05-2213750.0014180.0013660.0013690.001321830790
2012-05-2114100.0014100.0013500.0013690.003895451660
2012-05-1813000.0013500.0012900.0013500.005236798840
2012-05-1713000.0013000.0012800.0013000.004235476990
2012-05-1613100.0013680.0012680.0013000.005336952520
2012-05-1513250.0013900.0013200.0013900.004816395100
2012-05-1414900.0014950.0013970.0014000.001492151380
2012-05-1114780.0015040.0014660.0014960.001562323600
2012-05-1015000.0015010.0014900.0015010.001442158630
2012-05-0915000.0015080.0014800.0014810.0060896730
2012-05-0814930.0015200.0014900.0014900.0050748430
2012-05-0715500.0015500.0014850.0015150.002193305980
2012-05-0215460.0015700.0015460.0015650.001151786200
2012-05-0116350.0016350.0015500.0015500.002894575960
2012-04-2716950.0016950.0016290.0016500.001151891800
2012-04-2616990.0016990.0016760.0016970.0021356530
2012-04-2517000.0017120.0016500.0017000.0032533030
2012-04-2416900.0016990.0016600.0016970.0026433690
2012-04-2317400.0017430.0016800.0017280.003936798470
2012-04-2016540.0016800.0016300.0016800.001141890700
2012-04-1916880.0016880.0016200.0016700.001222022650
2012-04-1816940.0016940.0016760.0016800.0016269980
2012-04-1716530.0016790.0016300.0016790.00611005580
2012-04-1616650.0016790.0016240.0016700.0053875730
2012-04-1316300.0016660.0016300.0016660.00711173100
2012-04-1216500.0016640.0016100.0016540.0037606270
2012-04-1115880.0016550.0015210.0016340.002453919210
2012-04-1016800.0016800.0016230.0016280.00841394680
2012-04-0916500.0016800.0016080.0016800.001572586280
2012-04-0616820.0017350.0016700.0016810.001192009230
2012-04-0516610.0016810.0015200.0016810.003645895370
2012-04-0417390.0017390.0016680.0016680.003245490940
2012-04-0317410.0017520.0017300.0017400.001011751980
2012-04-0218000.0018000.0017400.0017500.001212145520
2012-03-3018250.0018250.0017010.0017210.0067411605080
2012-03-2918000.0018070.0017890.0018030.001612892950
2012-03-2818050.0018200.0017900.0017960.002314154760
2012-03-2717700.0018670.0017520.0018530.004458029780
2012-03-2618120.0018130.0017700.0017700.004137440140
2012-03-2318490.0018580.0018110.0018110.0080314670300
2012-03-2219060.0019520.0018840.0018840.004749095060
2012-03-2118990.0019600.0018520.0019520.00136326255330
2012-03-1917600.0018950.0017600.0018950.00128423776860
2012-03-1617900.0018000.0017310.0017510.0077113594340
2012-03-1518530.0018600.0017650.0018000.0083615183700
2012-03-1417030.0018700.0017020.0018310.00152727213030
2012-03-1316400.0016800.0016400.0016700.002634356310
2012-03-1216840.0016840.0016420.0016520.005238678390
2012-03-0917000.0017000.0016810.0016840.004187070750
2012-03-0817140.0017150.0016800.0017100.003295600610
2012-03-0717090.0017480.0016840.0017100.0060110332760
2012-03-0616500.0018000.0016410.0017520.0073812742530
2012-03-0516200.0016400.0016120.0016200.004567409810
2012-03-0216290.0016720.0016100.0016130.004737707070
2012-03-0116700.0017670.0016420.0016420.00142524209320
2012-02-2916390.0016410.0016120.0016200.003645944690
2012-02-2816900.0016900.0015800.0015990.00141122877850
2012-02-2717300.0017450.0016880.0017130.0087214937800
2012-02-2416880.0017700.0016450.0017300.00161327702150
2012-02-2316400.0016920.0015900.0016830.00215935533620
2012-02-2215000.0016270.0014990.0016200.00269041781250
2012-02-2114250.0015010.0014100.0014690.00275339728030
2012-02-2013500.0013790.0013200.0013790.00148119977530
2012-02-1712850.0013350.0012810.0013150.00129116834750
2012-02-1612780.0012880.0012610.0012700.005096499010
2012-02-1512680.0012800.0012530.0012790.003284155620
2012-02-1412720.0012720.0012370.0012640.004605750550
2012-02-1312600.0012770.0012520.0012670.0080410209560
2012-02-1012500.0012750.0012360.0012690.00120415115920
2012-02-0912190.0012460.0012010.0012390.0096811910820
2012-02-0812000.0012040.0011950.0011950.003183819500
2012-02-0712000.0012040.0011900.0011910.001241481940
2012-02-0611910.0012040.0011840.0011920.002232661500
2012-02-0312030.0012050.0011600.0011810.006758041970
2012-02-0212100.0012180.0012010.0012160.002212675540
2012-02-0112090.0012110.0012000.0012010.001952356450
2012-01-3112000.0012040.0011990.0012040.002763313310
2012-01-3012050.0012100.0012030.0012030.002312789360
2012-01-2712160.0012160.0012070.0012080.0043520740
2012-01-2612100.0012170.0012060.0012100.001111344590
2012-01-2512170.0012200.0012040.0012060.002212674380
2012-01-2412210.0012210.0012000.0012050.002092525340
2012-01-2312390.0012390.0012100.0012210.007058678810
2012-01-2011910.0012070.0011910.0012070.004775719020
2012-01-1911850.0012000.0011830.0011980.004655568020
2012-01-1811900.0012000.0011820.0011820.001471749400
2012-01-1711850.0011900.0011800.0011900.001221441680
2012-01-1611990.0012000.0011800.0011800.001511802010
2012-01-1312050.0012050.0011950.0011970.001401679120
2012-01-1212150.0012160.0012000.0012050.002813391200
2012-01-1112420.0012420.0012150.0012400.0076933340
2012-01-1012300.0012300.0012200.0012200.0046563700
2012-01-0612400.0012450.0012260.0012270.001992456970
2012-01-0512300.0012500.0012300.0012460.003844775710
2012-01-0412300.0012480.0012300.0012400.003113846460
2011-12-3012280.0012450.0012180.0012220.005026163490
2011-12-2912200.0012250.0012080.0012210.001331614630
2011-12-2812300.0012300.0012100.0012150.001832228060
2011-12-2712190.0012390.0012070.0012300.005676938150
2011-12-2612320.0012470.0012060.0012220.003604400610
2011-12-2212840.0012840.0012300.0012480.002893632550
2011-12-2112990.0012990.0012400.0012750.00100112772980
2011-12-2011880.0012200.0011880.0012200.002272738070
2011-12-1912010.0012020.0011900.0011910.003153763320
2011-12-1612200.0012220.0012000.0012000.002663228300
2011-12-1512200.0012200.0012040.0012050.004135001630
2011-12-1412360.0012360.0012150.0012200.002002450490
2011-12-1312150.0012390.0012000.0012330.003113808100
2011-12-1212050.0012380.0012050.0012180.001361660900
2011-12-0912200.0012200.0011900.0012090.002543054330
2011-12-0812110.0012310.0012100.0012180.001732106750
2011-12-0712010.0012270.0011980.0012200.002513029580
2011-12-0612420.0012420.0011600.0012180.002502996600
2011-12-0512060.0012430.0012000.0012430.003163867490
2011-12-0212100.0012100.0011850.0012010.001491788300
2011-12-0112200.0012410.0012150.0012150.001621991050
2011-11-3012040.0012150.0011800.0012080.001812158200
2011-11-2911900.0012210.0011900.0012050.00138816691830
2011-11-2811560.0011900.0011560.0011900.00931087480
2011-11-2511500.0011740.0011450.0011650.001742016290
2011-11-2411360.0011600.0011330.0011500.001611850550
2011-11-2211550.0011550.0011310.0011450.003894420800
2011-11-2111900.0011900.0011550.0011550.007418739040
2011-11-1811500.0011670.0011460.0011670.001091256570
2011-11-1711390.0011630.0011390.0011550.0082939310
2011-11-1611980.0012000.0011220.0011390.007168209550
2011-11-1511800.0012000.0011770.0011940.001161382360
2011-11-1411710.0011990.0011710.0011800.001241467350
2011-11-1111510.0011660.0011480.0011660.003133604190
2011-11-1011500.0011660.0011490.0011560.001802072120
2011-11-0911640.0011940.0011640.0011750.002202577050
2011-11-0811850.0011890.0011600.0011610.007358671030
2011-11-0711850.0012080.0011850.0012080.002553034210
2011-11-0411870.0012010.0011710.0011800.002322748470
2011-11-0211970.0012000.0011700.0011800.002883406130
2011-11-0112200.0012290.0012080.0012190.00891087210
2011-10-3112200.0012290.0012020.0012280.002953586620
2011-10-2812190.0012250.0012000.0012190.0086410465940
2011-10-2711800.0012080.0011800.0011940.005366402810
2011-10-2611710.0011840.0011670.0011800.001381621020
2011-10-2511880.0011950.0011730.0011730.001251480870
2011-10-2411770.0012000.0011750.0011800.001191409900
2011-10-2112200.0012200.0011830.0012040.006097388630
2011-10-2011360.0011630.0011360.0011620.004415049680
2011-10-1911410.0011600.0011340.0011500.004054619820
2011-10-1811410.0011510.0011320.0011410.0088810145730
2011-10-1711800.0012040.0011750.0011840.0094311182810
2011-10-1411650.0011890.0011620.0011730.002552988300
2011-10-1311650.0011970.0011650.0011810.002272678800
2011-10-1211580.0011770.0011560.0011650.003303833230
2011-10-1111650.0011900.0011650.0011840.001661956080
2011-10-0711550.0011700.0011500.0011600.0043500090
2011-10-0611520.0011800.0011480.0011480.001201395810
2011-10-0511700.0011720.0011500.0011500.0079919590
2011-10-0411650.0011810.0011600.0011810.0071829820
2011-10-0311610.0011950.0011550.0011950.001121311480
2011-09-3011660.0011950.0011660.0011950.001351586450
2011-09-2911500.0011920.0011480.0011920.002332726590
2011-09-2811780.0012000.0011550.0011900.003684346340

   ※ 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