[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 
2016-12-05485.00491.00483.00489.00271200132351000
2016-12-02479.00490.00477.00488.00452200219464000
2016-12-01481.00492.00479.00480.00503000243939000
2016-11-30483.00485.00478.00480.00258200124435800
2016-11-29482.00484.00476.00481.00292800140668300
2016-11-28476.00487.00476.00483.00278100134117800
2016-11-25488.00489.00475.00476.00410000197730200
2016-11-24491.00493.00486.00488.00308500150907200
2016-11-22489.00492.00484.00487.00268900131017300
2016-11-21496.00497.00486.00489.00339200166613000
2016-11-18493.00498.00490.00491.00355000175073900
2016-11-17486.00487.00476.00485.00277800133869000
2016-11-16476.00492.00471.00489.00534000258528100
2016-11-15479.00480.00466.00472.00309200145790000
2016-11-14474.00483.00469.00479.00395500188910000
2016-11-11462.00476.00460.00470.00447800209893400
2016-11-10460.00467.00446.00462.00561700258681600
2016-11-09469.00471.00430.00436.001032500460579800
2016-11-08472.00477.00470.00472.00227800107859800
2016-11-07466.00474.00466.00470.0019270090704500
2016-11-04473.00477.00463.00464.00507300237184700
2016-11-02483.00487.00478.00480.00310000149169900
2016-11-01489.00492.00480.00491.00300200146249800
2016-10-31489.00499.00488.00494.00275000135417500
2016-10-28482.00496.00482.00489.00984600480344100
2016-10-27477.00483.00476.00477.00282500135282800
2016-10-26476.00482.00475.00478.00413500197661500
2016-10-25494.00496.00471.00476.001290400621233400
2016-10-24509.00511.00504.00507.00293100148692100
2016-10-21521.00521.00501.00504.00637300325751300
2016-10-20505.00524.00505.00521.00929000481251600
2016-10-19500.00516.00499.00506.00795300404233200
2016-10-18500.00502.00494.00501.00390000194369900
2016-10-17500.00508.00494.00502.00486200243451400
2016-10-14488.00499.00482.00493.00524100257267400
2016-10-13505.00511.00492.00492.00929100464099300
2016-10-12538.00541.00501.00502.0043797002292279500
2016-10-11495.00498.00489.00492.00230600113863600
2016-10-07490.00494.00485.00492.00255300124953000
2016-10-06496.00507.00491.00493.00481800239823200
2016-10-05498.00499.00491.00496.00498500247152100
2016-10-04485.00501.00481.00492.00771700379258800
2016-10-03486.00488.00480.00484.00476400230493400
2016-09-30479.00485.00477.00477.00262300125900400
2016-09-29482.00488.00481.00486.00314500152625300
2016-09-28485.00487.00478.00479.00283200136193400
2016-09-27487.00490.00480.00486.00416900201863300
2016-09-26495.00503.00490.00492.00840800417966400
2016-09-23486.00486.00476.00483.00291000140401700
2016-09-21469.00481.00464.00480.00472500222766600
2016-09-20469.00478.00467.00469.00255800120661300
2016-09-16470.00474.00467.00472.00387100181871000
2016-09-15473.00481.00471.00475.00450700213924800
2016-09-14501.00502.00480.00481.00904700443365400
2016-09-13511.00518.00502.00506.00540500275025800
2016-09-12510.00531.00498.00511.001238500636544400
2016-09-09496.00518.00496.00516.00874200444564100
2016-09-08495.00508.00490.00502.001141300570026500
2016-09-07482.00486.00480.00485.00298000143970800
2016-09-06481.00490.00481.00487.00343000166515400
2016-09-05479.00486.00478.00480.00257000123773800
2016-09-02489.00489.00474.00478.00326300156441500
2016-09-01478.00489.00474.00486.00345900167302600
2016-08-31477.00480.00471.00478.00270800128829100
2016-08-30484.00484.00475.00476.00241700115614700
2016-08-29490.00491.00481.00484.00226000109754600
2016-08-26497.00497.00478.00481.00426000206713500
2016-08-25492.00501.00487.00497.00451900223451800
2016-08-24486.00497.00482.00491.00457500223776600
2016-08-23502.00506.00480.00482.001046800517155000
2016-08-22486.00514.00484.00509.001737700870908300
2016-08-19475.00478.00467.00469.00235700111051200
2016-08-18464.00473.00461.00472.00286800134263900
2016-08-17495.00498.00466.00467.00736700350983400
2016-08-16480.00521.00477.00491.001295100646950300
2016-08-15470.00477.00466.00474.0013600064281800
2016-08-12458.00477.00456.00476.00394300184558300
2016-08-10457.00461.00452.00456.0020950095713500
2016-08-09465.00471.00457.00462.0019010087827700
2016-08-08453.00464.00453.00464.00236300108846700
2016-08-05461.00466.00452.00455.00261900119872300
2016-08-04459.00468.00451.00463.00357700164354200
2016-08-03464.00470.00452.00456.00496700228458500
2016-08-02479.00485.00470.00471.00373000177470900
2016-08-01482.00489.00479.00481.00339300163642700
2016-07-29474.00493.00465.00490.00492300234601000
2016-07-28493.00494.00474.00478.00661600317762900
2016-07-27498.00502.00493.00496.00343400170708400
2016-07-26509.00514.00492.00494.00560100280224400
2016-07-25502.00511.00502.00506.00497200251204000
2016-07-22499.00509.00495.00501.00343100171758600
2016-07-21498.00517.00494.00508.00539500272739600
2016-07-20499.00505.00493.00497.00269900134356800
2016-07-19509.00515.00493.00502.00549400275407600
2016-07-15510.00523.00503.00509.00607400309873200
2016-07-14521.00527.00504.00507.00612800315304300
2016-07-13535.00550.00518.00520.00935300497209600
2016-07-12520.00540.00517.00526.00969300511865100
2016-07-11523.00527.00507.00512.00691500356636800
2016-07-08519.00545.00492.00510.0024240001257230600
2016-07-07502.00515.00492.00495.00761200383069800
2016-07-06515.00523.00497.00503.00866700439606300
2016-07-05550.00557.00528.00532.00913500491910400
2016-07-04512.00604.00511.00557.0030930001752902700
2016-07-01505.00521.00495.00518.00524900268079500
2016-06-30506.00521.00500.00502.00471300240863100
2016-06-29493.00510.00484.00499.001107600551397100
2016-06-28471.00497.00471.00492.00562200272161400
2016-06-27475.00493.00473.00491.00649600314347200
2016-06-24550.00555.00457.00470.0020739001031576600
2016-06-23524.00547.00515.00545.00720900383853800
2016-06-22530.00531.00514.00522.00481300251205300
2016-06-21520.00536.00516.00528.00475600250007200
2016-06-20520.00545.00520.00534.00700400373281500
2016-06-17525.00529.00510.00519.00562500291109100
2016-06-16547.00559.00503.00510.001321700689817600
2016-06-15532.00565.00531.00559.00878700483794800
2016-06-14585.00593.00536.00541.001559400869294400
2016-06-13615.00621.00593.00599.00838500508112900
2016-06-10642.00648.00622.00628.00891700564587400
2016-06-09628.00653.00621.00622.001510400958728900
2016-06-08620.00626.00613.00620.00637300394092200
2016-06-07622.00631.00617.00621.00652400405312100
2016-06-06630.00642.00617.00628.0016940001064977800
2016-06-03657.00657.00643.00650.00659000428158400
2016-06-02681.00684.00641.00647.001356300888224700
2016-06-01695.00705.00676.00681.001220000844440500
2016-05-31712.00726.00700.00712.0022019001568452800
2016-05-30669.00732.00668.00724.0050710003600595200
2016-05-27659.00692.00643.00666.0035869002393043300
2016-05-26694.00708.00665.00675.0038830002647214400
2016-05-25646.00738.00639.00702.001729560012200190600
2016-05-24658.00659.00635.00638.00659100424505700
2016-05-23645.00667.00630.00664.00861900562866600
2016-05-20621.00656.00620.00646.001014700649566000
2016-05-19617.00631.00612.00628.00688100428803100
2016-05-18651.00660.00605.00616.001260700791772500
2016-05-17623.00666.00620.00661.0016401001064690500
2016-05-16627.00638.00612.00615.00812500505736800
2016-05-13648.00649.00626.00634.00804500512053100
2016-05-12660.00680.00651.00652.00846600558490500
2016-05-11673.00694.00666.00668.00815400550514500
2016-05-10670.00676.00663.00669.00655500437690000
2016-05-09643.00682.00640.00676.001245800830229400
2016-05-06663.00668.00636.00646.00964900626175800
2016-05-02660.00683.00651.00660.0017619001174759500
2016-04-28680.00684.00641.00658.0016734001112388600
2016-04-27674.00713.00669.00689.0025885001793889700
2016-04-26709.00709.00664.00681.0018862001282528800
2016-04-25701.00711.00689.00699.001177000823448400
2016-04-22721.00748.00688.00708.0035778002550908600
2016-04-21740.00756.00710.00718.0027950002041925600
2016-04-20690.00770.00685.00738.0077173005654595200
2016-04-19690.00707.00668.00690.0029066001985711100
2016-04-18719.00728.00668.00682.0032303002240137900
2016-04-15750.00751.00733.00739.001327700984468900
2016-04-14739.00771.00727.00761.0021898001635808300
2016-04-13758.00766.00717.00739.0021852001614974700
2016-04-12750.00785.00746.00751.0034043002590783800
2016-04-11745.00758.00720.00737.0026069001913468400
2016-04-08763.00772.00741.00751.0028355002146642400
2016-04-07790.00849.00753.00777.0062150004908163000
2016-04-06925.00979.00816.00819.001611120014517533600
2016-04-05919.00927.00856.00915.0055371004941101200
2016-04-04845.00935.00840.00908.0077584006964389500
2016-04-01898.00927.00826.00836.00100500008838343500
2016-03-31782.00831.00766.00800.0033595002700703400
2016-03-30820.00822.00785.00792.0032798002639360100
2016-03-29806.00855.00800.00837.0068741005680046900
2016-03-28770.00803.00740.00786.0054577004245316900
2016-03-25748.00763.00737.00757.0025019001868165400
2016-03-24760.00779.00733.00745.0045298003412553600
2016-03-23749.00771.00713.00736.0048082003562670000
2016-03-22807.00829.00737.00744.0050257003912343000
2016-03-18854.00858.00780.00789.0081281006601482000
2016-03-17767.00870.00740.00848.002622680021266733800
2016-03-16780.00799.00710.00724.0065911004926772500
2016-03-15756.00829.00743.00775.001594160012533279700
2016-03-14784.00803.00735.00744.0088246006783106900
2016-03-11823.00855.00755.00795.001429520011447177900
2016-03-10883.00913.00780.00801.002046090017243341400
2016-03-091080.001212.00832.00854.003045640031123090900
2016-03-08940.001132.00880.001132.002358870023335991100
2016-03-071029.001029.00922.00982.001777680017807481900
2016-03-04699.00879.00694.00879.002652920021626778700
2016-03-03715.00733.00645.00729.003645430025088649700
2016-03-02662.00677.00660.00677.0045105002999999800
2016-03-01555.00577.00553.00577.0049318002768807900
2016-02-29521.00580.00486.00497.0011510570061398824200
2016-02-26501.00541.00423.00541.007119530033377698700
2016-02-25450.00461.00442.00461.00127580005825355700
2016-02-24317.00381.00315.00381.0032905001153118500
2016-02-23304.00306.00300.00301.0014700044553500
2016-02-22307.00313.00305.00308.0013210040669400
2016-02-19305.00306.00300.00305.0019970060679400
2016-02-18308.00325.00306.00307.0025120078230000
2016-02-17296.00307.00294.00300.00438100131778100
2016-02-16301.00307.00294.00294.0031830095249200
2016-02-15300.00304.00292.00299.0023430069683300
2016-02-12288.00294.00278.00280.00464000132241700
2016-02-10330.00332.00297.00303.00415300127713500
2016-02-09338.00340.00318.00320.0028960094207600
2016-02-08340.00358.00340.00352.0019080066128600
2016-02-05360.00363.00344.00348.00332000116899900
2016-02-04376.00379.00361.00369.00342400126467300
2016-02-03393.00394.00374.00377.00374600142475200
2016-02-02400.00403.00395.00396.0018830075115300
2016-02-01419.00420.00398.00398.00434600175727600
2016-01-29400.00418.00390.00410.00286800115054700
2016-01-28402.00409.00396.00400.0020980084649800
2016-01-27410.00413.00398.00406.0017650071763300
2016-01-26416.00418.00395.00399.00536500216803800
2016-01-25423.00427.00410.00420.00685500287137400
2016-01-22414.00424.00404.00423.00474700197243400
2016-01-21414.00429.00408.00411.001104200462442300
2016-01-20399.00423.00398.00412.001301800535127300
2016-01-19388.00404.00383.00400.00692700273270800
2016-01-18371.00385.00371.00380.0019230072911400
2016-01-15399.00399.00377.00392.00358400138516400
2016-01-14402.00402.00384.00391.00447800174741400
2016-01-13410.00421.00407.00411.00303800125176400
2016-01-12435.00438.00403.00406.00271100113721400
2016-01-08442.00446.00433.00439.00239200105317500
2016-01-07441.00463.00436.00446.00301200134589800
2016-01-06460.00465.00421.00449.00833200375079600
2016-01-05447.00469.00438.00460.00732000332467500
2016-01-04426.00475.00426.00449.001365700618391300
2015-12-30428.00433.00424.00429.00426000182867800
2015-12-29418.00428.00411.00424.00319100134606200
2015-12-28415.00420.00407.00418.00266100110347100
2015-12-25399.00427.00399.00407.0023670096764800
2015-12-24406.00411.00403.00407.0019420079164800
2015-12-22410.00414.00407.00408.0019370079346200
2015-12-21402.00414.00400.00407.00289500117284600
2015-12-18410.00427.00402.00408.00776200317980600
2015-12-17385.00449.00383.00416.0024309001034903900
2015-12-16375.00381.00374.00378.008880033495300
2015-12-15380.00381.00371.00371.008510031948800
2015-12-14380.00381.00375.00378.009850037248300
2015-12-11391.00391.00386.00388.007920030828400
2015-12-10392.00392.00385.00386.004070015748300
2015-12-09398.00398.00389.00393.006670026270500
2015-12-08400.00400.00393.00395.004940019540500
2015-12-07401.00408.00395.00397.006380025462900
2015-12-04398.00399.00394.00396.009370037122600
2015-12-03408.00408.00400.00402.009370037718200
2015-12-02411.00412.00406.00408.005170021137200
2015-12-01415.00415.00406.00411.007400030405100
2015-11-30413.00424.00412.00418.006930028947700
2015-11-27421.00426.00412.00415.0019170080165100

   ※ 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