[8734 JQスタンダード] アストマックス 日足 時系列データ

[8734 JQスタンダード] アストマックス (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2012-09-2516320.0017000.0015600.0015910.004757803900
2012-09-2416670.0017440.0016320.0016320.0073812433390
2012-09-2115380.0017560.0015380.0017440.0077412704570
2012-09-2016100.0016330.0016000.0016070.004357015320
2012-09-1916210.0016790.0016200.0016400.003355493600
2012-09-1816270.0016990.0016130.0016530.0078912997810
2012-09-1417850.0018300.0017400.0017440.0092016393710
2012-09-1318000.0018840.0017610.0017790.0097517701280
2012-09-1218000.0018580.0017650.0018010.0088716024760
2012-09-1118400.0018940.0017170.0018590.00156728330720
2012-09-1017600.0018790.0017430.0018070.00256545895300
2012-09-0716390.0019800.0016200.0019200.00510892399950
2012-09-0616000.0017160.0015200.0015990.00203633414560
2012-09-0515900.0016100.0015210.0015400.00132020500850
2012-09-0416500.0017190.0016200.0016220.0075012418940
2012-09-0317450.0017500.0016500.0016500.0064110799720
2012-08-3117310.0017310.0016520.0017060.00101117109550
2012-08-3018650.0018710.0017170.0017190.00157427922220
2012-08-2918200.0019900.0018200.0018620.00408477953970
2012-08-2818120.0018320.0017680.0017770.00169430475120
2012-08-2719410.0019760.0018580.0018880.00100819271200
2012-08-2420070.0020250.0019500.0019810.0053710662720
2012-08-2320100.0020740.0019400.0020060.00103420684920
2012-08-2221700.0021700.0020740.0020770.0050110610040
2012-08-2120860.0021200.0020150.0021200.0070914629110
2012-08-2021900.0021900.0021040.0021240.0092019724850
2012-08-1722700.0022800.0021220.0021900.00151033153960
2012-08-1622610.0023010.0021200.0022220.00289563860090
2012-08-1522500.0024400.0022300.0023080.005868136881110
2012-08-1420450.0023270.0020160.0021140.005284115334520
2012-08-1319900.0020850.0019730.0020080.00118123618200
2012-08-1021810.0021860.0020000.0020340.00285659645450
2012-08-0922230.0023650.0021600.0022030.00321872395760
2012-08-0823000.0026780.0022800.0024170.009219227578660
2012-08-0722800.0023100.0021510.0022350.00253756918150
2012-08-0623670.0024980.0021800.0022300.00419096355280
2012-08-0327300.0027700.0024310.0024400.00277771531400
2012-08-0228790.0029700.0025110.0026990.005938160945390
2012-08-0133450.0033450.0027530.0028350.00332699596780
2012-07-3133500.0035200.0032550.0033050.00162254514750
2012-07-3033000.0035900.0031900.0033900.00269990489600
2012-07-2735000.0037900.0033150.0034100.006113220126150
2012-07-2633000.0034600.0031150.0033900.004993164481800
2012-07-2537000.0037500.0029660.0030050.004201140494660
2012-07-2439200.0043000.0034900.0036100.0011592456186950
2012-07-2331150.0037800.0029410.0037500.0011622412181500
2012-07-2033750.0035700.0029310.0030800.006353208447580
2012-07-1937800.0043400.0034050.0034050.008183329365750
2012-07-1838800.0041250.0035800.0039000.0011273434709600
2012-07-1732200.0034600.0030500.0034600.004489147883250
2012-07-1331200.0033700.0028380.0029600.008096250979480
2012-07-1231100.0031900.0027310.0031900.0016702510971540
2012-07-1122400.0026900.0021930.0026900.004378107810140
2012-07-1021900.0022950.0020860.0021900.00288062398660
2012-07-0924100.0024200.0021250.0021900.00415192136580
2012-07-0627600.0028500.0024000.0024000.00356692211550
2012-07-0526100.0029950.0025400.0029000.005543153229880
2012-07-0427500.0031950.0025000.0025310.004167115703630
2012-07-0322020.0028000.0021140.0027500.007171168089530
2012-07-0225900.0026900.0024500.0025020.008323219556800
2012-06-2921600.0021900.0020020.0021900.00262056386960
2012-06-2815500.0017900.0015200.0017900.00424672340740
2012-06-2714000.0014900.0014000.0014900.006148876100
2012-06-2611900.0011900.0011900.0011900.00223800
2012-06-2512100.0012100.0011600.0011900.009107600
2012-06-2211100.0011500.0011000.0011500.001081218680
2012-06-2111150.0011180.0011000.0011140.0037411340
2012-06-2011300.0011300.0011200.0011250.0021236350
2012-06-1911000.0011100.0010990.0011000.0015165090
2012-06-1811000.0011000.0010410.0011000.0018193930
2012-06-1510500.0010500.0010300.0010500.0019198050
2012-06-1410490.0010490.0010260.0010350.00441370
2012-06-1310390.0010500.0010260.0010500.0027278980
2012-06-1210250.0010400.0010110.0010400.0045460680
2012-06-1110530.0010600.0010530.0010550.0012126630
2012-06-0810550.0010950.0010500.0010500.0020212600
2012-06-0711200.0011200.0010210.0010490.0029305870
2012-06-0610590.0010900.0010590.0010900.00775600
2012-06-059980.0010290.009980.0010290.0046468940
2012-06-0410050.0010190.009820.009820.0067670800
2012-06-0110150.0010250.0010100.0010250.00771120
2012-05-3110050.0010290.0010050.0010290.0048486550
2012-05-3010210.0010300.0010160.0010160.0043438120
2012-05-2910400.0010410.0010260.0010260.0028290430
2012-05-2810300.0010650.0010300.0010650.0010105850
2012-05-2510780.0010780.0010450.0010750.0018191430
2012-05-2410670.0010670.0010670.0010670.00110670
2012-05-2310990.0010990.0010200.0010680.0044450550
2012-05-2210550.0011110.0010550.0010620.0077825200
2012-05-2110700.0010800.0010500.0010800.00885500
2012-05-1810860.0010900.0010550.0010700.001271365030
2012-05-1711200.0011390.0011000.0011390.0056624270
2012-05-1611200.0011400.0011110.0011400.0025279550
2012-05-1511200.0011300.0011110.0011300.0030335800
2012-05-1411530.0011890.0011500.0011890.0019219010
2012-05-1111710.0011710.0011710.0011710.0023269330
2012-05-1011520.0012000.0011520.0011710.0014163530
2012-05-0911600.0011980.0011570.0011980.0018208820
2012-05-0811990.0012190.0011650.0012190.0018212820
2012-05-0711700.0011990.0011700.0011990.0031362990
2012-05-0212130.0012300.0011840.0012300.0033401810
2012-05-0111900.0011900.0011830.0011830.0024284500
2012-04-2712000.0012290.0012000.0012290.0014169800
2012-04-2612590.0012600.0012340.0012400.0018224450
2012-04-2512470.0012500.0012000.0012300.0074906480
2012-04-2412600.0012600.0012220.0012230.0015184840
2012-04-2312310.0012400.0012310.0012400.00224710
2012-04-2012160.0012500.0012150.0012260.0014173400
2012-04-1912200.0012200.0012200.0012200.0027329400
2012-04-1812090.0012390.0012090.0012390.00449100
2012-04-1712150.0012230.0012150.0012230.0010121700
2012-04-1612310.0012500.0012310.0012400.0021259840
2012-04-1312110.0012800.0012110.0012800.0066813420
2012-04-1212900.0013000.0012260.0013000.00676720
2012-04-1112100.0012840.0011710.0012500.00841020710
2012-04-1012670.0012700.0012670.0012700.00676170
2012-04-0912600.0013180.0012600.0012720.0057725160
2012-04-0612870.0013240.0012870.0013200.00565130
2012-04-0512980.0013250.0012860.0013250.0016207310
2012-04-0413000.0013500.0013000.0013500.00792100
2012-04-0313600.0013600.0013300.0013300.00340200
2012-04-0213400.0013450.0013300.0013300.0022295360
2012-03-3013550.0013550.0013280.0013450.0021281770
2012-03-2913230.0013450.0013100.0013450.0010132270
2012-03-2812900.0013000.0012900.0012950.0019246300
2012-03-2713020.0013100.0012900.0013000.0069899930
2012-03-2613140.0013150.0013000.0013000.0037485530
2012-03-2313620.0013620.0013110.0013110.001101456390
2012-03-2214050.0014050.0013150.0013550.001802409330
2012-03-2114000.0014380.0014000.0014000.001942747570
2012-03-1913900.0014300.0013400.0014000.00911264920
2012-03-1613330.0014100.0013300.0013900.002703711630
2012-03-1513200.0014800.0013200.0013330.006268613260
2012-03-1413110.0013170.0013000.0013000.0057744720
2012-03-1312700.0013150.0012700.0013090.0043553150
2012-03-1213200.0013240.0012980.0012980.0076990670
2012-03-0912800.0013200.0012800.0013200.001351751050
2012-03-0813050.0013570.0013050.0013380.0058767770
2012-03-0713100.0013200.0013100.0013200.00226300
2012-03-0613120.0013300.0012710.0012710.001101426280
2012-03-0513300.0013600.0013120.0013120.0071943510
2012-03-0213460.0013600.0013120.0013300.0074988230
2012-03-0113940.0014960.0013050.0013760.004326078040
2012-02-2912680.0013900.0012680.0013900.002923918100
2012-02-2812840.0012980.0012750.0012980.0052667140
2012-02-2712970.0013040.0012800.0013000.001431849570
2012-02-2412700.0012990.0012300.0012780.003824782670
2012-02-2312250.0012600.0012250.0012600.001491849600
2012-02-2212300.0012450.0012110.0012340.00821002530
2012-02-2111850.0012390.0011800.0012300.0064768500
2012-02-2012210.0012480.0012200.0012210.0031381370
2012-02-1712400.0012400.0012200.0012350.0080987950
2012-02-1612210.0012400.0012100.0012350.0078956510
2012-02-1512120.0012300.0011970.0012200.0065786860
2012-02-1412050.0012120.0012050.0012120.0014169180
2012-02-1311900.0012200.0011900.0012200.0017202930
2012-02-1012200.0012200.0012000.0012000.0044531800
2012-02-0912150.0012250.0012150.0012200.00673100
2012-02-0812180.0012180.0012180.0012180.00112180
2012-02-0711830.0012190.0011830.0012180.0010120980
2012-02-0612290.0012290.0011890.0011920.0077934900
2012-02-0311700.0011800.0011670.0011690.0020234310
2012-02-0211710.0011910.0011650.0011840.0041482420
2012-02-0111700.0011700.0011640.0011700.001121309420
2012-01-3111720.0011800.0011640.0011710.0038444920
2012-01-3011630.0011980.0011630.0011950.00911069590
2012-01-2712090.0012190.0011760.0011760.0043513170
2012-01-2612200.0012200.0011910.0012100.001301561750
2012-01-2512670.0012670.0012160.0012650.001211520300
2012-01-2412000.0012790.0011900.0012380.001722082850
2012-01-2312080.0012250.0011930.0012250.001021230510
2012-01-2011900.0011930.0011500.0011920.001171364970
2012-01-1911800.0011900.0011800.0011900.0023271960
2012-01-1811580.0011800.0011580.0011790.0050581620
2012-01-1711900.0012100.0011900.0012100.0030357200
2012-01-1600
2012-01-1311720.0012050.0011720.0012050.0026306900
2012-01-1212200.0012200.0011880.0012190.0017206220
2012-01-1111990.0011990.0011900.0011910.0015179680
2012-01-1012290.0012290.0012290.0012290.0027331830
2012-01-0600
2012-01-0512350.0012400.0012000.0012400.00897100
2012-01-0412300.0012300.0011760.0012300.0010122460
2011-12-3011920.0012290.0011910.0012290.0025298320
2011-12-2912000.0012000.0011920.0012000.0012143920
2011-12-2812350.0012350.0012000.0012000.00672350
2011-12-2711870.0012000.0011870.0012000.00335870
2011-12-2611880.0012200.0011850.0011880.0037439650
2011-12-2212350.0012350.0011500.0012160.0056669060
2011-12-2112400.0012400.0012100.0012120.00897730
2011-12-2012300.0012300.0012120.0012120.00561170
2011-12-1911980.0012290.0011960.0012010.0044529960
2011-12-1612500.0012500.0011920.0012380.0035422530
2011-12-1512790.0012800.0012200.0012500.0060746960
2011-12-1412750.0012750.0012750.0012750.00676500
2011-12-1312510.0012800.0012510.0012800.0032404470
2011-12-1212390.0012390.0012100.0012350.0043523090
2011-12-0911900.0012200.0011900.0011900.0019227410
2011-12-0811850.0012300.0011850.0012100.0039466390
2011-12-0712400.0012400.0011810.0012100.0014168540
2011-12-0612090.0012210.0012030.0012040.0030362520
2011-12-0512030.0012390.0012030.0012390.0020242390
2011-12-0212490.0012490.0012040.0012400.0020248430
2011-12-0112590.0012590.0012030.0012500.0052648800
2011-11-3012180.0012490.0012180.0012490.00449650
2011-11-2911930.0012490.0011930.0012490.0021251390
2011-11-2800
2011-11-2512690.0012690.0012680.0012680.0046583720
2011-11-2411900.0012390.0011750.0012390.009108210
2011-11-2212500.0012890.0011700.0012200.0057679140
2011-11-2112550.0012600.0012410.0012600.00675200
2011-11-1812530.0012940.0012530.0012600.00675750
2011-11-1712560.0012890.0012560.0012880.0028353480
2011-11-1612690.0012890.0012600.0012890.0015190050
2011-11-1512990.0012990.0012990.0012990.00112990
2011-11-1400
2011-11-1112600.0012900.0012600.0012900.00338350
2011-11-1012550.0012900.0012460.0012900.0010126370
2011-11-0912900.0013000.0012700.0013000.0010128030
2011-11-0812810.0013280.0012800.0013200.00677770
2011-11-0713090.0013200.0012700.0013200.00565280
2011-11-0412130.0013000.0012130.0013000.00851083920
2011-11-0212160.0012680.0012160.0012600.0011136720
2011-11-0112310.0012790.0012300.0012790.0047580770
2011-10-3112400.0012900.0012300.0012600.001391752260
2011-10-2812200.0012390.0012200.0012390.0028344560
2011-10-2711890.0012300.0011890.0012000.0062746980
2011-10-2611800.0011890.0011800.0011890.0012141870
2011-10-2511890.0011890.0011880.0011880.0026309130
2011-10-2411600.0011790.0011510.0011790.00892650
2011-10-2111450.0011650.0011400.0011650.00669000
2011-10-2011500.0011820.0011220.0011400.0012137040
2011-10-1911920.0011940.0011700.0011700.0019224870
2011-10-1811940.0011940.0011500.0011900.009105060
2011-10-1711380.0011990.0011310.0011990.0058680980
2011-10-1411400.0011680.0011320.0011680.00780240
2011-10-1311650.0011690.0011500.0011690.0014162960
2011-10-1211300.0011700.0011300.0011640.0026297310
2011-10-1111660.0011700.0011600.0011650.0021244300
2011-10-0711500.0012000.0011370.0011370.001031183050
2011-10-0612000.0013700.0011720.0011720.003274094450
2011-10-0511200.0011400.0011150.0011400.0013146160
2011-10-0411300.0011350.0011050.0011350.00556300
2011-10-0311300.0011900.0011300.0011900.0025287800
2011-09-3011390.0011800.0011390.0011800.00334980
2011-09-2911110.0011790.0011110.0011790.00557770
2011-09-2811110.0011500.0011020.0011500.00556330
2011-09-2711410.0011900.0011400.0011900.00558310
2011-09-2611900.0011900.0011400.0011900.0011129510
2011-09-2211900.0011900.0011800.0011800.0010118900

   ※ 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