[8738 JQスタンダード] ひまわり 日足 時系列データ

[8738 JQスタンダード] ひまわり (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12112.00112.00112.00112.003000336000
2013-07-11112.00112.00112.00112.003000336000
2013-07-10112.00112.00112.00112.006800761600
2013-07-09112.00113.00112.00112.007100795300
2013-07-08112.00112.00112.00112.0094001052800
2013-07-05112.00112.00112.00112.00130001456000
2013-07-04112.00112.00112.00112.00162001814400
2013-07-03112.00112.00112.00112.00156001747200
2013-07-02112.00112.00112.00112.0011130012465600
2013-07-01112.00112.00112.00112.00145001624000
2013-06-28112.00112.00112.00112.00144001612800
2013-06-27112.00112.00112.00112.002200246400
2013-06-26112.00113.00112.00112.001100123300
2013-06-25112.00112.00112.00112.002000224000
2013-06-24112.00112.00111.00112.00139001556600
2013-06-21112.00112.00111.00111.001800200700
2013-06-20112.00112.00112.00112.00111001243200
2013-06-19111.00111.00111.00111.003700410700
2013-06-18111.00111.00111.00111.004300477300
2013-06-17111.00111.00111.00111.008700965700
2013-06-14111.00111.00111.00111.005300588300
2013-06-13111.00112.00111.00111.004900544000
2013-06-12112.00112.00111.00111.007800866100
2013-06-11112.00112.00112.00112.001000112000
2013-06-10111.00112.00111.00112.006000670500
2013-06-07111.00111.00111.00111.00256002841600
2013-06-06112.00112.00111.00111.003800422700
2013-06-05112.00112.00112.00112.00900100800
2013-06-04111.00113.00111.00111.00433004847500
2013-06-03111.00111.00111.00111.001300144300
2013-05-31111.00111.00111.00111.0040044400
2013-05-30111.00112.00111.00112.0080089400
2013-05-29111.00111.00111.00111.001400155400
2013-05-28111.00111.00111.00111.004700521700
2013-05-27111.00112.00111.00112.0060066800
2013-05-24113.00113.00111.00111.008200912400
2013-05-23112.00113.00112.00112.001000112200
2013-05-22111.00111.00111.00111.0070077700
2013-05-21112.00112.00111.00111.0080089400
2013-05-20112.00112.00112.00112.0091001019200
2013-05-17112.00112.00112.00112.002400268800
2013-05-16112.00113.00112.00112.004700526500
2013-05-15113.00113.00112.00112.003300372100
2013-05-14113.00113.00112.00113.00216002440300
2013-05-13111.00113.00111.00113.002700301500
2013-05-10113.00113.00111.00111.00249002785800
2013-05-09113.00113.00112.00113.00242002712900
2013-05-08112.00112.00112.00112.00110001232000
2013-05-07112.00112.00112.00112.00378004233600
2013-05-02112.00112.00112.00112.004300481600
2013-05-01113.00113.00112.00112.00900100900
2013-04-30112.00112.00112.00112.004200470400
2013-04-26112.00113.00111.00111.00275003081000
2013-04-25112.00113.00111.00112.00125001399700
2013-04-24112.00112.00111.00112.002800313300
2013-04-23112.00112.00111.00112.008000895300
2013-04-22112.00112.00111.00112.005900658500
2013-04-19112.00113.00112.00112.003100347600
2013-04-18112.00113.00112.00112.005400605100
2013-04-17112.00112.00111.00112.006500726700
2013-04-16111.00112.00111.00112.00386004320100
2013-04-15112.00112.00111.00111.004700522400
2013-04-12111.00111.00111.00111.006100677100
2013-04-11112.00112.00111.00111.004200466400
2013-04-10111.00111.00111.00111.006900765900
2013-04-09111.00112.00111.00111.00100001111100
2013-04-08111.00112.00111.00111.00442004907000
2013-04-05112.00112.00111.00111.00109001211000
2013-04-04111.00111.00111.00111.001100122100
2013-04-03111.00112.00111.00111.006400712200
2013-04-02111.00112.00111.00112.002400267300
2013-04-01112.00112.00111.00111.002700300200
2013-03-29111.00112.00111.00111.002800311000
2013-03-28111.00112.00111.00111.008200910400
2013-03-27111.00112.00111.00111.00113001259400
2013-03-26111.00112.00111.00111.0091001013900
2013-03-25111.00112.00111.00111.00120001334100
2013-03-22112.00112.00111.00111.00119001324900
2013-03-21111.00112.00111.00112.00128001425900
2013-03-19111.00112.00111.00111.00228002538100
2013-03-18111.00112.00111.00111.00442004906400
2013-03-15111.00112.00111.00111.00323003595500
2013-03-14113.00113.00112.00112.0033490037601000
2013-03-13112.00113.00112.00112.0028960032525200
2013-03-12112.00112.00112.00112.0014100015792000
2013-03-11112.00113.00112.00112.0022880025625700
2013-03-08112.00113.00112.00113.00483005413700
2013-03-07112.00113.00112.00112.00395004425000
2013-03-06112.00113.00112.00113.00489005488400
2013-03-05113.00113.00112.00112.00642007214900
2013-03-04113.00113.00112.00112.0014560016352500
2013-03-01112.00113.00112.00112.0032720036655200
2013-02-28112.00113.00112.00112.00837009374700
2013-02-27113.00113.00112.00112.00400004500400
2013-02-26112.00113.00112.00112.0012300013792900
2013-02-25112.00113.00112.00112.0012410013902300
2013-02-22112.00113.00112.00112.00879009848000
2013-02-21113.00113.00112.00112.00534006004500
2013-02-20113.00113.00112.00112.00578006496600
2013-02-19112.00113.00112.00113.0010920012238500
2013-02-18112.00113.00112.00112.0022290024965100
2013-02-15112.00113.00112.00112.0021660024260000
2013-02-14112.00113.00112.00112.0052040058317500
2013-02-13112.00113.00112.00112.0025440028494500
2013-02-12112.00113.00112.00112.0043100048284900
2013-02-08112.00113.00112.00112.0023760026613300
2013-02-07112.00113.00112.00112.0035570039868000
2013-02-06113.00113.00112.00112.0069160077616300
2013-02-05112.00113.00112.00113.001519600170435500
2013-02-04111.00123.00106.00113.004160400481023200
2013-02-0168.0093.0068.0093.002744700234145800
2013-01-3162.0067.0061.0063.0034520021873300
2013-01-3061.0062.0061.0061.00420002568300
2013-01-2961.0061.0060.0061.00273001649800
2013-01-2861.0062.0060.0061.00224001364900
2013-01-2561.0061.0060.0061.00298001815000
2013-01-2461.0062.0061.0061.00366002243100
2013-01-2362.0062.0061.0062.00935005760100
2013-01-2262.0062.0060.0061.00648003982400
2013-01-2162.0063.0061.0062.00639003957600
2013-01-1860.0061.0059.0061.00422002528400
2013-01-1762.0063.0057.0058.001246007425300
2013-01-1664.0064.0062.0062.00979006161200
2013-01-1562.0064.0062.0063.001256007886900
2013-01-1160.0063.0059.0063.0033350020305300
2013-01-1060.0061.0059.0059.001156006876300
2013-01-0959.0064.0058.0059.0043230026221700
2013-01-0856.0061.0056.0061.0033600019676900
2013-01-0755.0057.0054.0056.0018350010213100
2013-01-0455.0056.0054.0055.001322007266400
2012-12-2856.0056.0054.0055.0018640010297300
2012-12-2755.0058.0054.0057.00988005521400
2012-12-2654.0055.0054.0054.00452002449300
2012-12-2555.0055.0054.0054.001169006400000
2012-12-2156.0057.0055.0055.00531002962100
2012-12-2057.0059.0056.0056.00902005163200
2012-12-1957.0058.0056.0057.00483002755900
2012-12-1857.0057.0056.0057.00523002961600
2012-12-1757.0057.0056.0057.00176001000000
2012-12-1457.0058.0056.0057.00625003572000
2012-12-1356.0057.0056.0057.00596003383000
2012-12-1256.0057.0055.0057.00214001198900
2012-12-1156.0056.0055.0056.00293001639800
2012-12-1056.0057.0056.0057.00224001266800
2012-12-0756.0057.0056.0057.009300526600
2012-12-0656.0057.0055.0057.00233001297000
2012-12-0556.0056.0056.0056.002400134400
2012-12-0456.0057.0056.0057.0011000616400
2012-12-0355.0056.0055.0056.0011000610100
2012-11-3056.0057.0055.0056.00266001491800
2012-11-2956.0057.0056.0057.008900503300
2012-11-2856.0057.0056.0056.0011600658100
2012-11-2756.0057.0056.0056.00223001267500
2012-11-2657.0057.0056.0057.00356002006900
2012-11-2256.0056.0055.0056.0011400632000
2012-11-2156.0056.0055.0056.00485002685900
2012-11-2056.0059.0055.0055.001328007489300
2012-11-1956.0057.0055.0057.001108006172100
2012-11-1655.0056.0054.0056.00551003015900
2012-11-1560.0062.0054.0054.0045070025752400
2012-11-1456.0058.0055.0057.00670003795600
2012-11-1354.0056.0054.0056.0014400791500
2012-11-1254.0055.0054.0054.006400351000
2012-11-0955.0055.0054.0054.008100438700
2012-11-0855.0056.0054.0055.00261001437100
2012-11-0755.0058.0055.0056.00842004728200
2012-11-0655.0056.0055.0055.00283001563400
2012-11-0555.0056.0054.0055.007200397000
2012-11-0255.0056.0055.0055.00323001788000
2012-11-0154.0055.0054.0055.00218001180100
2012-10-3154.0055.0054.0055.00342001849700
2012-10-3055.0056.0054.0055.007300400400
2012-10-2954.0055.0054.0055.00183001003200
2012-10-2655.0056.0054.0055.00338001858500
2012-10-2556.0057.0055.0055.00433002389700
2012-10-2456.0057.0055.0055.00193001079900
2012-10-2356.0057.0056.0057.0013000730700
2012-10-2256.0057.0056.0057.005300298700
2012-10-1957.0057.0055.0057.00496002789100
2012-10-1855.0057.0055.0057.00444002473300
2012-10-1755.0056.0054.0056.00306001698700
2012-10-1655.0055.0054.0055.0017700972900
2012-10-1555.0056.0053.0055.00466002510800
2012-10-1255.0056.0055.0055.0012300677000
2012-10-1155.0056.0055.0055.00403002218100
2012-10-1058.0058.0056.0057.00247001387000
2012-10-0956.0058.0055.0058.00699003975500
2012-10-0556.0057.0055.0056.00301001691600
2012-10-0456.0056.0055.0056.00252001386900
2012-10-0356.0056.0055.0055.0017400960800
2012-10-0255.0056.0055.0056.0016800926100
2012-10-0156.0056.0055.0056.00361002008300
2012-09-2856.0057.0056.0056.0012600709000
2012-09-2757.0058.0055.0056.00991005518600
2012-09-2657.0058.0056.0057.00560003200200
2012-09-2558.0059.0057.0059.00390002248600
2012-09-2459.0066.0058.0058.0043140026491000
2012-09-2158.0059.0057.0059.00422002442600
2012-09-2060.0060.0057.0057.001165006879200
2012-09-1958.0062.0057.0062.001539009238600
2012-09-1856.0058.0056.0058.00559003192900
2012-09-1455.0057.0055.0056.00662003692000
2012-09-1356.0057.0055.0057.00558003139700
2012-09-1256.0057.0056.0056.00451002541000
2012-09-1157.0057.0056.0056.00201001132900
2012-09-1056.0058.0056.0058.00305001724400
2012-09-0756.0058.0056.0057.00546003103000
2012-09-0655.0056.0055.0056.004900272200
2012-09-0555.0057.0055.0055.00350001944500
2012-09-0455.0057.0055.0055.00639003539000
2012-09-0355.0059.0055.0056.001427008000300
2012-08-3157.0058.0056.0056.00976005481800
2012-08-3058.0059.0056.0057.001411008078400
2012-08-2956.0065.0055.0059.0076150045819100
2012-08-2855.0057.0055.0056.00566003162500
2012-08-2756.0057.0055.0055.0014600813000
2012-08-2456.0057.0055.0055.00498002770700
2012-08-2357.0057.0056.0056.0017400980600
2012-08-2256.0057.0056.0056.00219001226900
2012-08-2157.0057.0056.0057.00246001393900
2012-08-2057.0058.0056.0057.00893005097500
2012-08-1756.0057.0056.0056.00405002291500
2012-08-1656.0057.0055.0057.00367002071000
2012-08-1556.0058.0056.0056.00817004623300
2012-08-1457.0057.0055.0056.00617003464000
2012-08-1357.0057.0055.0057.001393007878400
2012-08-1068.0076.0056.0057.00147970091243700
2012-08-0961.0077.0061.0065.0093660065572000
2012-08-0858.0062.0057.0059.00301001789800
2012-08-0759.0059.0056.0057.00218001238000
2012-08-0661.0061.0057.0058.00325001904100
2012-08-0361.0061.0060.0061.006200375100
2012-08-0263.0063.0060.0062.00305001873600
2012-08-0164.0064.0063.0064.004600292700
2012-07-3164.0065.0064.0065.006000384800
2012-07-3065.0066.0065.0065.004200273600
2012-07-2763.0065.0063.0064.0011600742000
2012-07-2661.0063.0061.0063.005300326500
2012-07-2567.0067.0060.0061.00431002752700
2012-07-2466.0067.0066.0067.003800252400
2012-07-2368.0068.0067.0067.0010300694800
2012-07-2069.0070.0069.0069.005400375500
2012-07-1969.0069.0068.0069.001800123900
2012-07-1869.0070.0068.0068.007300501800
2012-07-1768.0070.0068.0069.006900478100
2012-07-1367.0069.0067.0069.0010800737300
2012-07-1268.0070.0066.0067.00262001772900
2012-07-1169.0070.0066.0067.00187001261400
2012-07-1071.0071.0069.0070.00146001017400
2012-07-0971.0072.0070.0071.009600684400

   ※ 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