[8735 HCグロース] SBIフューチャ 日足 時系列データ

[8735 HCグロース] SBIフューチャ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-07-2753500.0058100.0053500.0055800.00512841000
2009-07-2450800.0053800.0050800.0053800.00301579800
2009-07-2350100.0050700.0049900.0050200.00231153800
2009-07-2252700.0052700.0050200.0050600.00271378600
2009-07-2152500.0053200.0052500.0053200.007370700
2009-07-1750600.0052500.0050600.0052000.00271399800
2009-07-1651500.0051700.0050200.0050600.0018919700
2009-07-1549500.0049800.0049000.0049400.00281380900
2009-07-1452000.0052000.0051500.0051800.00211088600
2009-07-1351900.0051900.0048950.0049350.00452266450
2009-07-1052500.0053000.0052400.0052400.0017899400
2009-07-0953500.0053500.0052000.0052800.00291539600
2009-07-0856900.0056900.0054400.0054400.00281548700
2009-07-0759300.0059700.0058500.0058500.00271595800
2009-07-0658000.0059700.0058000.0059200.00382229000
2009-07-0357000.0059400.0057000.0059400.00543100900
2009-07-0258900.0058900.0057900.0058500.0013758900
2009-07-0157700.0058700.0056600.0058300.00261498200
2009-06-3057900.0058700.0057700.0058700.00201169200
2009-06-2958000.0058200.0056200.0056300.0013736800
2009-06-2657800.0058500.0057000.0058000.00603473200
2009-06-2553500.0057500.0053500.0057500.00392192900
2009-06-2453200.0053500.0053000.0053000.0014744900
2009-06-2354000.0054000.0053000.0053000.00311651200
2009-06-2255000.0055900.0054100.0055900.00231263200
2009-06-1954500.0055900.0054000.0054000.00482620000
2009-06-1855000.0055000.0054400.0054400.00331813800
2009-06-1758000.0058000.0055600.0057700.00482743100
2009-06-1661000.0061000.0056000.0057000.001619412300
2009-06-1557900.0061000.0057000.0060700.00875121400
2009-06-1254500.0056000.0054300.0056000.0013716000
2009-06-1153000.0053500.0052500.0053000.00241272000
2009-06-1051800.0053000.0051800.0052500.005261300
2009-06-0953300.0053300.0051100.0051300.00231204200
2009-06-0854000.0054000.0051200.0052800.00985184800
2009-06-0550100.0052500.0050100.0052500.00763921600
2009-06-0447650.0049600.0047250.0049050.00512484750
2009-06-0346750.0048350.0046750.0048050.0018859200
2009-06-0247350.0048950.0047300.0047300.00622972950
2009-06-0145200.0047000.0045200.0046850.00411902600
2009-05-2944400.0045200.0044400.0045150.0019851550
2009-05-2845550.0045550.0044500.0045200.0020902900
2009-05-2746000.0046500.0045200.0046000.00562580750
2009-05-2644950.0045300.0044550.0044800.00321439050
2009-05-2544000.0044950.0044000.0044850.0011489900
2009-05-2244000.0044450.0043700.0044400.00863789450
2009-05-2144700.0044700.0043800.0043900.00582561150
2009-05-2044800.0045450.0044500.0044700.00873897150
2009-05-1943500.0044900.0043500.0044800.00632798750
2009-05-1844400.0044400.0042750.0043050.00572490100
2009-05-1542250.0044300.0042250.0044300.00723121000
2009-05-1442400.0042800.0041700.0042600.00823450100
2009-05-1343700.0044000.0042250.0044000.001717352300
2009-05-1242950.0044700.0042950.0044500.001898338600
2009-05-1139750.0042550.0039750.0042550.001787316850
2009-05-0837400.0039600.0037400.0038550.001937373150
2009-05-0739000.0039000.0038200.0039000.0048818949450
2009-05-0135000.0035000.0034950.0035000.00103336154950
2009-04-3031000.0031000.0031000.0031000.0032992000
2009-04-2828000.0028000.0028000.0028000.00561568000
2009-04-2725000.0025000.0025000.0025000.006150000
2009-04-2424880.0025000.0024000.0025000.0012296390
2009-04-2300
2009-04-2225000.0025780.0024770.0025780.0021529030
2009-04-2124510.0025000.0024500.0025000.0011273310
2009-04-2024000.0025000.0024000.0025000.007173000
2009-04-1725000.0025000.0024000.0024000.0017410000
2009-04-1625500.0026500.0024500.0025500.0026661550
2009-04-1526500.0026500.0024600.0025200.0033843400
2009-04-1426390.0027000.0025500.0027000.0026684850
2009-04-1326500.0027000.0024500.0024500.00631598650
2009-04-1026300.0027600.0023810.0027500.00671724000
2009-04-0923300.0026000.0023000.0026000.00812024100
2009-04-0821920.0023000.0021000.0023000.0018392950
2009-04-0724300.0024300.0022000.0022200.0041961200
2009-04-0622000.0023500.0021500.0022000.00791771200
2009-04-0320010.0020500.0019700.0020500.0046917010
2009-04-0220600.0020800.0019700.0020500.00571149010
2009-04-0120700.0021600.0020200.0021300.008167200
2009-03-3121100.0021900.0020600.0021000.0035737500
2009-03-3021000.0022800.0020500.0022000.00511104600
2009-03-2719900.0020600.0018800.0020600.0038747760
2009-03-2619990.0019990.0019580.0019900.0019378330
2009-03-2518310.0018900.0018310.0018900.0013242650
2009-03-2420600.0020600.0018610.0018710.0038747970
2009-03-2319500.0020300.0017610.0020000.00711329510
2009-03-1919300.0019500.0018500.0019100.0040760270
2009-03-1823900.0024500.0020500.0020500.001483427670
2009-03-1721500.0021500.0021500.0021500.0018387000
2009-03-1617800.0019500.0017800.0019500.0029551450
2009-03-1318300.0018610.0017500.0017500.00841502850
2009-03-1219500.0019700.0018640.0019500.00841607180
2009-03-1121990.0021990.0019000.0019880.001252437310
2009-03-1022000.0022000.0022000.0022000.00731606000
2009-03-0925100.0025100.0025000.0025000.004100200
2009-03-0624500.0024900.0023700.0024800.0015364890
2009-03-0525600.0027400.0024100.0025600.001042734020
2009-03-0427000.0027000.0023800.0025600.00631599800
2009-03-0323910.0027000.0023800.0027000.003017265590
2009-03-0226800.0026850.0026800.0026800.001363644920
2009-02-2736500.0038300.0032800.0032800.0045616861050
2009-02-2627400.0035000.0027000.0034300.002928736150
2009-02-2531800.0031800.0030500.0031800.0034210838250
2009-02-2425800.0028800.0024500.0028800.001955065790
2009-02-2324350.0026750.0024350.0026750.001834756700
2009-02-2023750.0023750.0023750.0023750.00731733750
2009-02-1919350.0020750.0018800.0020750.0039780400
2009-02-1817100.0018990.0017100.0018750.0010184590
2009-02-1718500.0018500.0018500.0018500.00237000
2009-02-1618500.0018500.0018500.0018500.00355500
2009-02-1318000.0018500.0018000.0018500.0011200350
2009-02-1216600.0017500.0016600.0017500.00584300
2009-02-1000
2009-02-0918700.0018700.0017000.0017600.006105510
2009-02-0617750.0018050.0017750.0018000.00471550
2009-02-0517900.0018900.0017900.0018550.006109050
2009-02-0417500.0018500.0017500.0017900.00353900
2009-02-0316700.0017800.0016700.0017800.00234500
2009-02-0200
2009-01-3017000.0017300.0017000.0017300.00234300
2009-01-2917400.0017400.0015800.0016200.007113320
2009-01-2817000.0017000.0015980.0016600.0030493980
2009-01-2716550.0017050.0015200.0017050.0028441750
2009-01-2617200.0017300.0017200.0017200.007120700
2009-01-2318400.0019200.0018400.0019200.0030559600
2009-01-2218000.0018400.0017500.0018400.0025450930
2009-01-2117000.0017000.0016150.0016400.0022360400
2009-01-2017500.0017750.0017150.0017750.009156550
2009-01-1918000.0018000.0017800.0017800.00589800
2009-01-1619000.0019000.0018900.0018900.00356800
2009-01-1518000.0018010.0018000.0018010.00236010
2009-01-1417910.0019200.0017900.0019200.008147180
2009-01-1318300.0018300.0017800.0017900.0022395140
2009-01-0919000.0019100.0018200.0019100.0011205640
2009-01-0820000.0020010.0019590.0020000.0029575050
2009-01-0720600.0020700.0020000.0020600.0027547110
2009-01-0619810.0021500.0019500.0021500.0029592960
2009-01-0519100.0019800.0019100.0019800.0016309960
2008-12-3018500.0019600.0018500.0019500.008152900
2008-12-2918800.0018800.0018200.0018500.0028523230
2008-12-2619600.0019600.0019600.0019600.00239200
2008-12-2518120.0019200.0018000.0019200.0035646810
2008-12-2419700.0020020.0019000.0020020.0037726420
2008-12-2221210.0021220.0019710.0020000.0028565440
2008-12-1922500.0022510.0021200.0021210.0014304690
2008-12-1822000.0023200.0021200.0022500.0025564200
2008-12-1722000.0022000.0020000.0021000.00531111210
2008-12-1621750.0022000.0021100.0022000.0017369010
2008-12-1523500.0023500.0021700.0021700.00661474110
2008-12-1225010.0025010.0024000.0024300.006145330
2008-12-1125210.0025810.0025000.0025000.005126230
2008-12-1025010.0025920.0025010.0025200.008202450
2008-12-0925010.0025020.0025000.0025010.007175040
2008-12-0825020.0025020.0025000.0025010.006150030
2008-12-0525400.0025400.0025000.0025010.007175420
2008-12-0426000.0026000.0025000.0026000.0021535640
2008-12-0325000.0028000.0025000.0028000.004109000
2008-12-0226000.0026000.0024400.0025000.0013321600
2008-12-0129800.0029800.0026000.0027000.0022598300
2008-11-2829890.0029890.0029000.0029000.004118670
2008-11-2728000.0029400.0028000.0029400.00257400
2008-11-2600
2008-11-2528200.0029500.0028200.0029500.005144400
2008-11-2126500.0028200.0026400.0028200.0016435700
2008-11-2028000.0028000.0028000.0028000.00384000
2008-11-1928500.0028500.0026890.0027200.0016443760
2008-11-1831000.0031000.0029500.0030000.0012365900
2008-11-1733000.0033000.0030000.0031000.0018567000
2008-11-1431000.0031000.0031000.0031000.005155000
2008-11-1333000.0033000.0032800.0032800.0010328400
2008-11-1234000.0034000.0032000.0032000.0030976100
2008-11-1132550.0034000.0031500.0034000.004130550
2008-11-1034000.0034000.0032500.0032500.0018597000
2008-11-0731500.0033900.0031500.0033000.0017559650
2008-11-0634500.0034500.0031500.0031500.0029954000
2008-11-0535600.0035950.0033500.0035500.00321128100
2008-11-0434200.0036000.0034200.0036000.00361267000
2008-10-3133250.0035500.0032550.0033800.0024821550
2008-10-3030000.0034000.0029500.0034000.0028887400
2008-10-2930500.0030900.0028000.0030000.0021630500
2008-10-2825000.0027900.0025000.0027900.00252900
2008-10-2728400.0028450.0027500.0028450.0015415250
2008-10-2424500.0028000.0024500.0028000.0014374000
2008-10-2300
2008-10-2225000.0025000.0025000.0025000.00250000
2008-10-2125500.0027000.0025500.0025800.009233800
2008-10-2025000.0025500.0025000.0025500.00250500
2008-10-1725000.0025000.0025000.0025000.00250000
2008-10-1622800.0022800.0022800.0022800.00491200
2008-10-1524200.0025900.0024200.0025800.005126000
2008-10-1423000.0023000.0023000.0023000.0026598000
2008-10-1020500.0020500.0019900.0020000.0041821600
2008-10-0920000.0022900.0020000.0022900.0013262900
2008-10-0820800.0021500.0019900.0020300.00681384200
2008-10-0722900.0022900.0022900.0022900.0013297700
2008-10-0626600.0026600.0025900.0025900.0012315300
2008-10-0330000.0030000.0028000.0028900.009264900
2008-10-0230300.0030300.0030300.0030300.00390900
2008-10-0130300.0031000.0029800.0030300.0010302200
2008-09-3031800.0031800.0029800.0029800.008242400
2008-09-2932000.0033800.0032000.0033800.006196600
2008-09-2634600.0034600.0034200.0034200.00268800
2008-09-2537000.0037000.0035000.0035400.005177400
2008-09-2400
2008-09-2235400.0037000.0035400.0037000.003109400
2008-09-1933000.0035800.0033000.0035800.00391354100
2008-09-1830000.0032000.0030000.0032000.00262000
2008-09-1728100.0030000.0028100.0030000.004117100
2008-09-1627000.0030000.0027000.0030000.0013363000
2008-09-1229000.0030000.0029000.0030000.007208000
2008-09-1129700.0030000.0029700.0030000.007209600
2008-09-1030500.0030800.0027700.0030000.00802275880
2008-09-0931600.0032000.0031000.0031000.0011346600
2008-09-0830600.0032400.0030600.0032400.00263000
2008-09-0535000.0035000.0032000.0032000.00311004300
2008-09-0437600.0037600.0036000.0036000.005182400
2008-09-0337600.0038200.0036800.0037200.0012450600
2008-09-0237200.0038800.0037200.0037200.0012453600
2008-09-0100
2008-08-2900
2008-08-2838800.0038800.0038700.0038800.005193850
2008-08-2738400.0038400.0038000.0038000.00276400
2008-08-2637800.0037800.0036100.0037600.0013480150
2008-08-2539000.0039000.0037600.0039000.00572168100
2008-08-2242400.0043200.0040000.0043200.0012499600
2008-08-2140000.0040000.0040000.0040000.003120000
2008-08-2038600.0040400.0038600.0040400.006236800
2008-08-1942600.0042600.0042600.0042600.0015639000
2008-08-1800
2008-08-1547800.0047800.0045000.0046600.008371200
2008-08-1447000.0048200.0047000.0048200.0018850400
2008-08-1349500.0050000.0047000.0050000.0010487900
2008-08-1249500.0051500.0049000.0051500.008399500
2008-08-1152000.0052000.0052000.0052000.00152000
2008-08-0849900.0051000.0047100.0051000.00411993000
2008-08-0744600.0049500.0044600.0049500.00271301100
2008-08-0646200.0047800.0044300.0047200.0015699700
2008-08-0500
2008-08-0448000.0048000.0048000.0048000.00148000
2008-08-0145500.0047850.0045500.0047850.007322450
2008-07-3146300.0047100.0046300.0047100.006281800
2008-07-3000
2008-07-2946900.0046900.0044400.0046900.0016725700
2008-07-2842200.0046800.0042200.0046800.0010458600
2008-07-2545000.0045400.0045000.0045400.003135400
2008-07-2443200.0045500.0042800.0045500.0017748800
2008-07-2342050.0046800.0042000.0046800.00281272600
2008-07-2200
2008-07-1841200.0046000.0041200.0045900.0012536000
2008-07-1742000.0042900.0041000.0041000.0023968600

   ※ 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