[8732 東証1部] マネーパートナーズグループ 日足 時系列データ

[8732 東証1部] マネーパートナーズグループ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-18447.00449.00440.00442.00241900107364700
2017-12-15453.00454.00442.00444.00335200149573200
2017-12-14447.00455.00447.00453.00343300155157900
2017-12-13446.00453.00446.00447.00273300122619300
2017-12-12450.00452.00447.00450.00331700149153500
2017-12-11448.00457.00440.00451.00975100439337400
2017-12-08423.00476.00422.00442.0038305001735295500
2017-12-07415.00422.00414.00420.0020450085780400
2017-12-06422.00424.00414.00415.00317100132425700
2017-12-05422.00425.00419.00422.0019180081051700
2017-12-04435.00435.00426.00427.0015250065508800
2017-12-01435.00436.00426.00433.0023160099967500
2017-11-30425.00435.00424.00432.0021570092567600
2017-11-29431.00435.00429.00431.0019920086148500
2017-11-28440.00440.00429.00429.0020030086548400
2017-11-27445.00446.00436.00438.00307200135653600
2017-11-24430.00438.00429.00438.00234000101407700
2017-11-22427.00436.00427.00435.00232500100448200
2017-11-21428.00429.00424.00428.0011160047641100
2017-11-20423.00427.00422.00422.0012560053212600
2017-11-17427.00429.00425.00427.0019590083591800
2017-11-16415.00427.00415.00423.0022320094206700
2017-11-15435.00435.00417.00420.00595400251881300
2017-11-14437.00439.00435.00436.0022610098675100
2017-11-13446.00447.00437.00438.00480800211686600
2017-11-10451.00453.00447.00449.00443800199543600
2017-11-09455.00462.00450.00459.00515000235360900
2017-11-08456.00457.00450.00456.00275700125093300
2017-11-07450.00456.00449.00456.00290900131549400
2017-11-06457.00458.00451.00452.00392200177980900
2017-11-02467.00467.00456.00457.00356300163612000
2017-11-01467.00467.00463.00465.0018090084116100
2017-10-31465.00467.00461.00467.0020450094810300
2017-10-30470.00470.00464.00466.00273200127725200
2017-10-27465.00469.00464.00466.0020170094117700
2017-10-26463.00469.00462.00465.00217700101435400
2017-10-25471.00473.00463.00465.00349900163505300
2017-10-24474.00474.00469.00470.0018050085002300
2017-10-23471.00475.00468.00475.00346600163153200
2017-10-20474.00476.00469.00470.00363600171800100
2017-10-19475.00480.00474.00477.00349700166931300
2017-10-18474.00477.00471.00473.00272200128964000
2017-10-17475.00476.00473.00474.0020790098615900
2017-10-16474.00477.00471.00473.00349200165332700
2017-10-13471.00473.00467.00473.00353500166280800
2017-10-12473.00477.00470.00471.00260000122980800
2017-10-11470.00474.00469.00473.00224900106140000
2017-10-10473.00473.00469.00471.0013430063244700
2017-10-06472.00474.00470.00473.00214500101269300
2017-10-05475.00477.00469.00476.00337300159914800
2017-10-04485.00486.00474.00477.00296300141829300
2017-10-03473.00486.00470.00482.00767600368085500
2017-10-02478.00491.00469.00471.001521400726791900
2017-09-29468.00468.00455.00457.00716100329223100
2017-09-28468.00472.00456.00469.00833200388358000
2017-09-27483.00488.00480.00481.00253100122204000
2017-09-26480.00485.00478.00484.00249400120200500
2017-09-25475.00490.00475.00483.00295800142761700
2017-09-22476.00479.00468.00479.00273200129421400
2017-09-21480.00483.00475.00475.0020150096411200
2017-09-20472.00483.00468.00476.00361700172457800
2017-09-19469.00475.00465.00471.00420900198105300
2017-09-15452.00462.00452.00459.00304800139756700
2017-09-14463.00464.00457.00460.00330800152341600
2017-09-13468.00471.00462.00464.00281700131025500
2017-09-12466.00471.00460.00466.0021340099298300
2017-09-11460.00468.00456.00459.00277400127891600
2017-09-08451.00461.00451.00453.00314700143309700
2017-09-07466.00468.00456.00460.00329300152023500
2017-09-06452.00465.00441.00463.00563400254186300
2017-09-05494.00496.00458.00460.001312700620641300
2017-09-04500.00503.00495.00495.00500900249077700
2017-09-01507.00510.00501.00504.00395500199733000
2017-08-31501.00512.00499.00507.00862800438548500
2017-08-30497.00502.00495.00497.00298000148259700
2017-08-29495.00498.00492.00496.00339700167911600
2017-08-28510.00510.00497.00498.00375500187958200
2017-08-25502.00511.00502.00507.00370400187851400
2017-08-24498.00505.00495.00501.00260000130226800
2017-08-23498.00502.00494.00498.00285700142160900
2017-08-22495.00501.00494.00497.00222000110518300
2017-08-21503.00505.00494.00495.00390300194733700
2017-08-18502.00508.00501.00503.00301200151633900
2017-08-17511.00512.00505.00508.00313800159481300
2017-08-16496.00511.00496.00511.00660700334301600
2017-08-15495.00498.00492.00498.00309900153309600
2017-08-14490.00495.00490.00494.00357400175702300
2017-08-10493.00496.00490.00495.00402500198386700
2017-08-09498.00499.00490.00495.00447500220906700
2017-08-08499.00500.00496.00500.00240900120012200
2017-08-07499.00502.00495.00501.00446100222740500
2017-08-04495.00499.00492.00495.00385100190688200
2017-08-03503.00507.00491.00495.00746000371017600
2017-08-02493.00519.00491.00502.0020846001051946600
2017-08-01497.00498.00490.00491.00498400245079500
2017-07-31488.00499.00485.00499.00654100321765100
2017-07-28490.00495.00485.00489.00721700353474000
2017-07-27495.00497.00489.00490.00861400424523100
2017-07-26496.00497.00491.00494.00360900178153200
2017-07-25489.00499.00489.00492.00361400178697800
2017-07-24484.00492.00481.00490.00730300356172500
2017-07-21496.00497.00491.00492.00583200287921200
2017-07-20493.00496.00490.00493.00323100159415900
2017-07-19497.00497.00485.00490.00764900376198900
2017-07-18499.00501.00494.00499.00569100282906800
2017-07-14505.00507.00500.00502.00573100288228000
2017-07-13511.00512.00504.00507.00570600289663700
2017-07-12510.00512.00505.00511.00491000250118500
2017-07-11512.00517.00508.00509.00711400363555900
2017-07-10510.00523.00509.00512.00608700313145800
2017-07-07511.00515.00509.00513.00559400286323500
2017-07-06535.00535.00512.00517.0025048001312056500
2017-07-05507.00543.00503.00540.0043928002319967400
2017-07-04510.00522.00503.00507.001223600625725100
2017-07-03508.00509.00504.00507.00389400197393000
2017-06-30503.00508.00500.00506.00626500315437400
2017-06-29508.00512.00503.00510.00480300244016400
2017-06-28506.00508.00503.00506.00419000211701100
2017-06-27511.00517.00504.00507.00833200424636300
2017-06-26504.00513.00499.00509.00976100494447500
2017-06-23526.00528.00499.00503.001647500840608700
2017-06-22499.00531.00499.00517.0042246002191828300
2017-06-21505.00507.00499.00501.00442100222270300
2017-06-20506.00509.00502.00507.00645000326307800
2017-06-19500.00505.00499.00502.00584600293207700
2017-06-16496.00508.00495.00496.00945800473141300
2017-06-15496.00500.00492.00493.00857100425028400
2017-06-14510.00511.00497.00500.00858000431881300
2017-06-13507.00515.00507.00508.001158200590546500
2017-06-12513.00533.00501.00512.0033381001729259100
2017-06-09496.00524.00494.00515.0025733001316852000
2017-06-08503.00504.00491.00492.00771500383885300
2017-06-07483.00506.00483.00497.001472100732576200
2017-06-06499.00508.00487.00490.0024396001210922300
2017-06-05506.00508.00501.00503.001117500563423300
2017-06-02520.00525.00509.00511.001796400927713900
2017-06-01516.00522.00513.00517.001138900588360700
2017-05-31529.00530.00515.00518.001442500750634300
2017-05-30525.00534.00513.00526.0020896001092160300
2017-05-29518.00543.00514.00521.0050075002643328100
2017-05-26542.00544.00523.00526.0057718003071350300
2017-05-25518.00567.00511.00552.00119276006552147200
2017-05-24526.00527.00512.00516.001215100628622300
2017-05-23529.00540.00517.00521.0027129001429774500
2017-05-22530.00546.00522.00527.0032016001707180400
2017-05-19504.00521.00501.00512.001459200745339500
2017-05-18501.00507.00496.00500.001232900617989800
2017-05-17528.00530.00517.00518.001114000581502600
2017-05-16552.00562.00527.00527.0034933001901707200
2017-05-15528.00541.00525.00534.001285100684858900
2017-05-12555.00578.00537.00538.0074949004191494300
2017-05-11571.00575.00541.00545.0062041003445167900
2017-05-10575.00626.00555.00578.003504440020681135000
2017-05-09511.00602.00511.00580.002477570014414348600
2017-05-08508.00513.00494.00502.00950500478156700
2017-05-02474.00504.00468.00493.001583000776816200
2017-05-01473.00473.00453.00458.00477100218580200
2017-04-28492.00492.00472.00475.00233400111896100
2017-04-27482.00491.00480.00490.00232200112796400
2017-04-26480.00485.00472.00481.00312100149663000
2017-04-25450.00481.00450.00480.00707900335419700
2017-04-24461.00463.00455.00458.00226200103860100
2017-04-21470.00470.00458.00460.0020980096790000
2017-04-20461.00472.00459.00465.00334400155891700
2017-04-19449.00460.00446.00458.00239400108903100
2017-04-18465.00471.00453.00453.00313600143955200
2017-04-17445.00463.00445.00460.00800300364772800
2017-04-14430.00438.00428.00437.0021960095282400
2017-04-13423.00437.00423.00435.00304000130448300
2017-04-12460.00460.00438.00439.00488300217426900
2017-04-11460.00467.00457.00467.00268800123946500
2017-04-10461.00466.00457.00464.0018610085988700
2017-04-07456.00465.00448.00460.00319200146191300
2017-04-06461.00464.00453.00455.00268000122487800
2017-04-05472.00481.00456.00465.00590100275944000
2017-04-04466.00466.00449.00456.00355100162097700
2017-04-03464.00468.00462.00466.0016600077208400
2017-03-31474.00475.00464.00464.00269900126550900
2017-03-30475.00476.00467.00468.00281400132575100
2017-03-29482.00482.00473.00478.00238900114078100
2017-03-28470.00479.00469.00479.00233100110623200
2017-03-27480.00480.00471.00473.00272400129218700
2017-03-24479.00488.00475.00484.00222500107066800
2017-03-23486.00486.00478.00480.00391400188523800
2017-03-22492.00493.00485.00485.00457200223732200
2017-03-21508.00508.00501.00502.00299400150943100
2017-03-17515.00515.00510.00514.0017430089353200
2017-03-16515.00519.00511.00519.00225300116089900
2017-03-15518.00519.00515.00517.00319900165337700
2017-03-14530.00531.00517.00520.00459700239836700
2017-03-13524.00545.00524.00531.00577800310169600
2017-03-10529.00530.00524.00530.00329100173663900
2017-03-09530.00534.00523.00526.00255800135240200
2017-03-08525.00536.00523.00528.00242500128400200
2017-03-07530.00531.00526.00528.00222500117581300
2017-03-06537.00537.00527.00530.00294200156029700
2017-03-03530.00542.00528.00539.00409900220274900
2017-03-02527.00539.00527.00533.00602900321760600
2017-03-01523.00524.00512.00519.00355400183960900
2017-02-28522.00528.00519.00519.00261900136852800
2017-02-27531.00532.00520.00521.00323900169557500
2017-02-24535.00535.00526.00532.00348200185034200
2017-02-23537.00538.00530.00536.00198600106070100
2017-02-22539.00540.00530.00535.00242700129965800
2017-02-21532.00545.00530.00537.00373000200554000
2017-02-20528.00531.00525.00531.0014570076866500
2017-02-17524.00530.00522.00529.0017210090793400
2017-02-16530.00531.00524.00526.0018440097057800
2017-02-15530.00533.00528.00530.00317900168626900
2017-02-14540.00542.00523.00524.00397600211031900
2017-02-13530.00540.00530.00537.00367000196198800
2017-02-10533.00535.00524.00527.00319800169213900
2017-02-09530.00533.00524.00527.00196500103697400
2017-02-08524.00539.00519.00532.00430900227412100
2017-02-07523.00527.00519.00522.00227100118533800
2017-02-06526.00531.00520.00527.00265100139379500
2017-02-03529.00532.00519.00522.00299300156540800
2017-02-02532.00541.00526.00528.00283700150919600
2017-02-01530.00535.00527.00531.00240600127717300
2017-01-31539.00542.00530.00535.00302800162276700
2017-01-30558.00560.00544.00545.00413800227669100
2017-01-27558.00558.00549.00553.00331300183371300
2017-01-26543.00558.00541.00555.00629400347013800
2017-01-25537.00548.00534.00534.00414100223319700
2017-01-24525.00562.00524.00541.001316500718774500
2017-01-23527.00528.00520.00522.00224300117156200
2017-01-20531.00531.00524.00526.0013640071934900
2017-01-19530.00534.00524.00526.00214400113374300
2017-01-18518.00528.00514.00526.00391700203701300
2017-01-17535.00537.00521.00523.00428400225937900
2017-01-16544.00547.00530.00535.00364400195407300
2017-01-13531.00547.00530.00541.00690700372860700
2017-01-12550.00553.00528.00533.00988800530262900
2017-01-11564.00564.00550.00553.00491200272877900
2017-01-10560.00573.00550.00559.00700400393110000
2017-01-06557.00572.00556.00558.00780900439785500
2017-01-05565.00580.00557.00572.001377200784112600
2017-01-04555.00560.00546.00555.00709900391926300
2016-12-30534.00551.00534.00545.00329500179398700
2016-12-29548.00549.00536.00540.00445600241421000
2016-12-28563.00564.00551.00554.00423500235984700
2016-12-27542.00573.00542.00558.001147900643118800
2016-12-26544.00548.00541.00545.00414600225693100
2016-12-22552.00555.00539.00545.00827200451580900
2016-12-21581.00581.00548.00555.001182000664524300
2016-12-20575.00586.00569.00578.001159700668555200
2016-12-19597.00620.00570.00577.0036291002151702000
2016-12-16586.00589.00556.00567.0023890001364455100
2016-12-15557.00620.00550.00578.0074272004383039200
2016-12-14537.00588.00534.00548.0043294002433025900

   ※ 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