[8737 大証2部] あかつき 日足 時系列データ

[8737 大証2部] あかつき (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-121280.001300.001240.001254.001730021988500
2013-07-111230.001270.001202.001270.001710021163000
2013-07-101337.001350.001226.001269.003620046873500
2013-07-091334.001370.001289.001330.003030040114500
2013-07-081410.001433.001310.001334.0075700105182100
2013-07-051300.001390.001284.001337.007370098405300
2013-07-041199.001280.001180.001251.003970048620700
2013-07-031178.001178.001131.001151.001290014948500
2013-07-021107.001150.001084.001150.004690052414900
2013-07-01991.001119.00991.001110.004270044292100
2013-06-28930.00994.00930.00991.002770026632300
2013-06-27925.00937.00880.00905.003680033642900
2013-06-261012.001040.00901.00902.008210078464100
2013-06-251034.001080.001005.001014.006980073024800
2013-06-241100.001140.001061.001070.002270024833100
2013-06-211060.001108.001060.001095.006950074600600
2013-06-201237.001237.001137.001148.004320050669300
2013-06-191300.001309.001236.001258.002380030082800
2013-06-181284.001296.001250.001276.001650021149800
2013-06-171339.001339.001241.001270.005140065578500
2013-06-141400.001410.001332.001369.005100070442300
2013-06-131273.001308.001221.001280.002980037467700
2013-06-121230.001328.001220.001328.002200027916600
2013-06-111275.001334.001245.001301.003560045977400
2013-06-101170.001210.001153.001185.004900057810000
2013-06-071200.001230.001008.001115.00155900169312800
2013-06-061430.001470.001245.001308.0086500117083200
2013-06-051500.001540.001460.001500.005990089636700
2013-06-041460.001530.001425.001523.005470081176400
2013-06-031488.001500.001415.001498.003460050649500
2013-05-311560.001583.001510.001555.002690041537200
2013-05-301561.001585.001480.001539.003990061127200
2013-05-291596.001610.001560.001599.004190066429800
2013-05-281529.001580.001513.001560.002360036282800
2013-05-271540.001560.001500.001540.003770057392800
2013-05-241599.001619.001461.001580.0080400125438200
2013-05-231605.001750.001506.001506.00267400425901000
2013-05-221560.001560.001492.001550.002830043291900
2013-05-211580.001605.001550.001557.002580040650800
2013-05-201650.001650.001554.001580.004190067049500
2013-05-171520.001600.001431.001600.003070047573000
2013-05-161595.001625.001270.001530.006360093269400
2013-05-151910.001910.001469.001550.00137100232138900
2013-05-141814.001885.001710.001710.0057100102194400
2013-05-131650.001779.001575.001779.005480092245600
2013-05-101645.001645.001586.001640.003530057055500
2013-05-091634.001675.001581.001619.003070049809000
2013-05-081586.001650.001580.001603.004010063846100
2013-05-071550.001610.001550.001576.003200050568800
2013-05-021477.001520.001428.001500.002060030149800
2013-05-011475.001480.001412.001470.003320048375300
2013-04-301420.001472.001420.001470.003510050948200
2013-04-261464.001464.001392.001395.002210031322700
2013-04-251461.001478.001390.001478.002630037612800
2013-04-241435.001498.001418.001461.003780054868900
2013-04-231437.001450.001380.001414.002900040697100
2013-04-221499.001505.001400.001433.004520066234800
2013-04-191417.001470.001400.001430.004550064551500
2013-04-181500.001567.001429.001447.0081200120034700
2013-04-171405.001615.001405.001527.0086500128642200
2013-04-161190.001449.001190.001391.00167800215625700
2013-04-151530.001575.001400.001400.00148400220360600
2013-04-121610.001710.001525.001645.00135400218899000
2013-04-111650.001650.001510.001650.00276800452309600
2013-04-101140.001350.001121.001350.00194700244134800
2013-04-091120.001140.001056.001116.00137300151363000
2013-04-081100.001109.001043.001080.007300078182400
2013-04-051169.001169.001020.001041.00121300133543400
2013-04-04881.001034.00872.001019.006210059275100
2013-04-03900.00948.00885.00896.004600041555300
2013-04-02775.00930.00771.00920.00123200104881300
2013-04-01978.00995.00838.00858.00134000123301800
2013-03-291068.001072.00955.00988.009740097528400
2013-03-281138.001138.001006.001079.008970094291400
2013-03-271111.001165.001080.001125.005620062830800
2013-03-261154.001180.001030.001150.00139700154375500
2013-03-25926.001054.00926.001054.00185600189887200
2013-03-22887.00927.00886.00904.003760033897100
2013-03-21890.00948.00880.00931.0010140092290400
2013-03-19869.00979.00850.00853.00223000203034400
2013-03-18867.00869.00791.00869.00316800268257900
2013-03-15635.00719.00630.00719.00275500190953200
2013-03-14617.00620.00590.00619.003140019025300
2013-03-13607.00622.00606.00617.003430021019900
2013-03-12615.00618.00600.00607.003140019009400
2013-03-11615.00628.00610.00615.002750017003300
2013-03-08625.00625.00610.00618.001680010344500
2013-03-07625.00628.00612.00618.002980018570500
2013-03-06614.00625.00600.00614.003500021524900
2013-03-05621.00625.00607.00612.002550015651000
2013-03-04626.00629.00615.00625.003830023845200
2013-03-01640.00640.00619.00627.003180019835700
2013-02-28630.00636.00625.00635.00146009207100
2013-02-27620.00635.00620.00622.004070025513800
2013-02-26617.00622.00609.00620.003190019676200
2013-02-25612.00626.00602.00624.003900024006800
2013-02-22615.00615.00600.00608.00163009914300
2013-02-21618.00621.00600.00619.005070031109400
2013-02-20590.00596.00581.00590.001930011365900
2013-02-19600.00600.00580.00590.00151008857600
2013-02-18595.00608.00588.00600.00105006249400
2013-02-15629.00635.00545.00595.007350042696800
2013-02-14620.00630.00610.00629.002620016283100
2013-02-13638.00638.00603.00629.005220032591700
2013-02-12640.00648.00628.00630.006320040370300
2013-02-08599.00634.00592.00633.003400021053200
2013-02-07645.00645.00580.00608.009310057107100
2013-02-06644.00645.00631.00640.003880024782600
2013-02-05636.00643.00620.00640.005440034549700
2013-02-04623.00650.00620.00640.0011400072303600
2013-02-01585.00617.00579.00604.0011640069022400
2013-01-31549.00585.00545.00578.009950056661300
2013-01-30542.00549.00539.00549.002850015513200
2013-01-29534.00548.00532.00539.002630014191800
2013-01-28530.00541.00522.00540.002260012025800
2013-01-25538.00543.00522.00522.003340017815700
2013-01-24514.00547.00503.00538.005070026394400
2013-01-23537.00539.00512.00527.004870025572200
2013-01-22553.00553.00540.00547.004560024991100
2013-01-21569.00569.00554.00563.002540014258200
2013-01-18564.00576.00553.00576.004120023339300
2013-01-17582.00582.00524.00559.008300045920000
2013-01-16590.00599.00568.00573.006460037544200
2013-01-15567.00619.00565.00619.0010480061724300
2013-01-11556.00572.00555.00566.006380035699900
2013-01-10567.00575.00553.00556.009540053621200
2013-01-09578.00583.00564.00577.007820044766400
2013-01-08580.00590.00564.00590.0012240070486800
2013-01-07680.00697.00580.00589.00356900219799300
2013-01-0475.0076.0068.0073.003189000231308000
2012-12-2880.0083.0070.0070.003376000249031000
2012-12-2771.0087.0071.0079.004927000387943000
2012-12-2667.0072.0064.0069.002216000149965000
2012-12-2558.0078.0056.0064.006031000400417000
2012-12-2156.0057.0053.0055.0082400045521000
2012-12-2056.0058.0054.0054.00148100083253000
2012-12-1951.0054.0050.0054.00132300068681000
2012-12-1849.0051.0049.0050.0039500019750000
2012-12-1747.0051.0047.0049.0044400021702000
2012-12-1448.0049.0047.0048.0032500015542000
2012-12-1347.0048.0046.0048.0028600013350000
2012-12-1248.0048.0048.0048.00820003936000
2012-12-1146.0048.0046.0047.00860004034000
2012-12-1047.0048.0047.0047.001020004795000
2012-12-0746.0047.0045.0047.001400006444000
2012-12-0646.0047.0046.0046.0019000877000
2012-12-0546.0046.0045.0046.00700003218000
2012-12-0446.0046.0045.0045.00700003203000
2012-12-0348.0048.0045.0047.0039300018208000
2012-11-3049.0049.0048.0048.00630003046000
2012-11-2950.0050.0048.0048.001890009315000
2012-11-2848.0051.0048.0049.0031300015489000
2012-11-2749.0050.0049.0049.0023900011727000
2012-11-2650.0051.0049.0049.0047700023668000
2012-11-2249.0050.0047.0048.0060300029425000
2012-11-2143.0052.0043.0050.00159700075625000
2012-11-2044.0044.0043.0043.001580006801000
2012-11-1944.0044.0043.0044.0031000013478000
2012-11-1643.0044.0042.0044.0032900014261000
2012-11-1545.0045.0042.0043.0029500012765000
2012-11-1443.0045.0043.0045.001520006656000
2012-11-1343.0043.0042.0043.00610002614000
2012-11-1242.0044.0042.0044.00460001968000
2012-11-0943.0043.0042.0043.00660002827000
2012-11-0843.0044.0042.0043.001720007416000
2012-11-0743.0044.0043.0044.001840008002000
2012-11-0643.0043.0043.0043.00620002666000
2012-11-0543.0044.0042.0044.001400006008000
2012-11-0243.0043.0042.0042.00930003919000
2012-11-0143.0043.0042.0042.00780003288000
2012-10-3143.0043.0042.0043.00410001757000
2012-10-3043.0043.0042.0043.001490006334000
2012-10-2943.0043.0042.0043.00580002490000
2012-10-2643.0044.0043.0044.00660002848000
2012-10-2543.0044.0042.0044.00590002541000
2012-10-2443.0044.0043.0043.001530006599000
2012-10-2344.0044.0043.0043.00300001308000
2012-10-2244.0044.0043.0043.002220009626000
2012-10-1944.0045.0043.0044.001380006075000
2012-10-1844.0045.0043.0045.002190009580000
2012-10-1745.0045.0043.0043.001380006053000
2012-10-1645.0045.0043.0044.0024900010985000
2012-10-1546.0046.0044.0045.00990004474000
2012-10-1245.0046.0045.0046.001200005430000
2012-10-1145.0046.0045.0045.0022800010318000
2012-10-1047.0047.0045.0045.0059300027130000
2012-10-0947.0048.0046.0047.0092000043354000
2012-10-0544.0047.0044.0045.0097200044023000
2012-10-0441.0044.0041.0043.0050800021728000
2012-10-0341.0041.0040.0040.00320001296000
2012-10-0241.0041.0040.0040.001720006884000
2012-10-0140.0041.0040.0041.00940003776000
2012-09-2841.0041.0040.0041.00620002534000
2012-09-2741.0041.0040.0041.001060004317000
2012-09-2642.0042.0041.0041.001010004178000
2012-09-2542.0043.0042.0042.001220005134000
2012-09-2443.0043.0042.0042.001290005456000
2012-09-2142.0043.0042.0042.0032000013519000
2012-09-2044.0045.0043.0043.0031800013822000
2012-09-1943.0044.0042.0044.0035400015313000
2012-09-1842.0044.0042.0043.002130009152000
2012-09-1441.0043.0041.0042.0028800012138000
2012-09-1341.0042.0041.0041.002120008726000
2012-09-1242.0042.0041.0042.001160004837000
2012-09-1143.0044.0040.0041.0053900022947000
2012-09-1041.0042.0041.0041.001550006358000
2012-09-0741.0042.0041.0041.00620002547000
2012-09-0640.0041.0039.0041.00340001351000
2012-09-0540.0041.0039.0041.00780003105000
2012-09-0440.0041.0040.0040.00470001881000
2012-09-0341.0041.0039.0040.001280005063000
2012-08-3140.0041.0039.0040.00730002922000
2012-08-3041.0041.0040.0040.001490006059000
2012-08-2942.0042.0041.0041.001210004967000
2012-08-2842.0042.0041.0041.001410005920000
2012-08-2743.0044.0042.0042.00920003941000
2012-08-2443.0043.0042.0043.00750003216000
2012-08-2343.0043.0042.0043.00470002019000
2012-08-2244.0044.0043.0043.001800007749000
2012-08-2144.0044.0043.0044.001150005043000
2012-08-2044.0044.0043.0044.001560006863000
2012-08-1744.0044.0043.0043.001170005085000
2012-08-1643.0044.0043.0043.001410006080000
2012-08-1546.0047.0043.0044.0071100031662000
2012-08-1443.0043.0041.0041.00780003301000
2012-08-1343.0044.0042.0042.001720007396000
2012-08-1041.0043.0041.0043.001520006296000
2012-08-0941.0041.0040.0040.00600002456000
2012-08-0842.0042.0041.0041.00680002805000
2012-08-0742.0042.0041.0042.00410001686000
2012-08-0641.0042.0041.0041.00810003350000
2012-08-0340.0041.0040.0041.00760003056000
2012-08-0241.0041.0040.0040.00270001087000
2012-08-0142.0042.0040.0041.00960003855000
2012-07-3142.0042.0040.0042.00980003998000
2012-07-3042.0042.0041.0042.001370005706000
2012-07-2741.0041.0040.0041.001120004540000
2012-07-2638.0039.0037.0039.002150008246000
2012-07-2539.0039.0038.0039.001180004525000
2012-07-2438.0040.0038.0039.002130008218000
2012-07-2340.0041.0039.0040.0026100010373000
2012-07-2043.0043.0041.0041.0035300014753000
2012-07-1944.0044.0042.0044.0028200012184000
2012-07-1846.0047.0044.0044.0047600021543000
2012-07-1745.0046.0044.0046.0084100037718000
2012-07-1341.0042.0041.0042.00590002459000
2012-07-1241.0042.0041.0042.002100008673000
2012-07-1142.0042.0041.0042.0028000011757000
2012-07-1044.0044.0042.0043.0024500010529000
2012-07-0944.0044.0043.0044.00950004158000

   ※ 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