[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 
2017-04-21470.00470.00458.00460.0020980096790000
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
2016-12-13518.00542.00515.00536.001044100554638100
2016-12-12528.00543.00512.00518.001271400669608600
2016-12-09542.00551.00513.00518.001799200949792300
2016-12-08515.00554.00500.00552.0026589001423829400
2016-12-07517.00519.00503.00511.00563000287275700
2016-12-06492.00515.00492.00513.001126400569304300
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

   ※ 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