[8739 JQスタンダード] スパークス G 日足 時系列データ

[8739 JQスタンダード] スパークス G (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1220900.0020900.0019180.0019300.008394165791110
2013-07-1118880.0020370.0018840.0020370.008159158774610
2013-07-1021270.0021270.0019100.0019780.0011152225303750
2013-07-0921600.0022210.0019800.0021270.0010210216873680
2013-07-0822000.0023500.0020400.0021200.0017789398614140
2013-07-0522500.0022690.0021500.0021910.0017711394045500
2013-07-0419010.0022190.0019010.0021490.0017236360867840
2013-07-0319360.0019900.0018600.0019370.007895153062600
2013-07-0219200.0020120.0018680.0019520.0010085195938300
2013-07-0117900.0018800.0017560.0018620.008624156437570
2013-06-2817390.0018340.0016520.0017960.0017088301714110
2013-06-2715200.0017200.0014000.0016990.0013148205290460
2013-06-2618000.0018150.0014500.0014650.0020806329253560
2013-06-2518620.0019090.0017450.0017990.0011131202148840
2013-06-2420240.0021100.0019300.0019420.009316188671460
2013-06-2119300.0020280.0018620.0020000.009927191219770
2013-06-2021000.0021260.0020010.0020100.0013561278420630
2013-06-1923300.0023950.0021300.0021800.008092183232920
2013-06-1822700.0023160.0022260.0022860.005748131285660
2013-06-1722220.0023200.0021990.0022200.00443699537130
2013-06-1424960.0024960.0023000.0023200.005405128028400
2013-06-1324150.0024400.0022800.0022980.0010032234511920
2013-06-1223000.0025080.0022100.0025010.0010343241816700
2013-06-1123030.0024490.0023030.0023300.006182146323210
2013-06-1023470.0023850.0022010.0023520.0011846272259730
2013-06-0719500.0023200.0018550.0021480.0021299424235590
2013-06-0627000.0028590.0023400.0023400.0019444486347690
2013-06-0530050.0030450.0028300.0028400.006150182628820
2013-06-0428710.0030600.0028710.0030600.006067179207670
2013-06-0332000.0032000.0029500.0029500.009394288152330
2013-05-3129700.0032450.0028570.0032000.0012525379148400
2013-05-3029000.0030000.0028520.0029800.007883231602540
2013-05-2930600.0031200.0029970.0030900.007458227948670
2013-05-2827190.0030400.0027190.0030300.0011694341754830
2013-05-2726500.0028570.0026300.0028180.007515205374550
2013-05-2427340.0029480.0025740.0028800.009721270621950
2013-05-2328860.0030700.0026500.0027100.0011909334969410
2013-05-2230000.0031750.0028500.0030300.0010894331319880
2013-05-2131550.0032800.0030950.0031000.0011926380069450
2013-05-2030850.0033200.0030550.0032950.0019875636453650
2013-05-1727000.0031050.0026500.0030200.0022719665293470
2013-05-1625920.0027900.0025120.0027500.0026273690679070
2013-05-1527770.0028800.0026220.0026220.0026743733096270
2013-05-1429970.0029970.0028630.0028630.0017836521095670
2013-05-1332500.0032500.0028470.0029980.00337341016918600
2013-05-1034000.0035400.0032500.0033500.0021327714858850
2013-05-0933800.0034700.0033300.0033450.0012942438229500
2013-05-0835750.0035800.0033600.0034500.0018577643018000
2013-05-0735000.0035750.0034500.0035600.0028150989935700
2013-05-0232250.0033800.0032000.0032600.0012298403471800
2013-05-0131950.0035200.0031800.0032500.00317191062212200
2013-04-3032000.0033050.0031800.0032700.0011030357606300
2013-04-2633100.0033800.0032100.0033000.0011686384980200
2013-04-2533850.0035400.0031550.0034550.0024909840401650
2013-04-2437700.0039000.0034750.0035000.00277571022730750
2013-04-2337800.0037800.0035000.0035850.00355211300989750
2013-04-2233500.0037500.0032200.0037500.00490331720346650
2013-04-1931000.0031450.0030100.0030500.006025185278850
2013-04-1831600.0032500.0031000.0031000.0014186446400650
2013-04-1729500.0033000.0029500.0032950.0021563685242270
2013-04-1626320.0030800.0025600.0029500.0021150595816150
2013-04-1530000.0031050.0028320.0028820.0010440307543820
2013-04-1232000.0032000.0030550.0031200.009532297297300
2013-04-1132000.0033000.0027310.0032300.0030766928898650
2013-04-1031600.0036000.0029750.0029900.00320521042869720
2013-04-0935500.0037900.0031050.0033000.00497331701839750
2013-04-0832300.0032700.0031700.0032700.00308021000914100
2013-04-0527200.0027700.0025230.0027700.00459971255838460
2013-04-0420590.0022750.0019650.0022700.00472681020225390
2013-04-0320000.0021430.0019510.0020580.0043174884675830
2013-04-0216000.0019790.0015500.0019250.0033028593801050
2013-04-0119050.0021000.0016820.0017400.0045343875712590
2013-03-2916560.0017980.0015910.0017930.0022172373349080
2013-03-2817000.0017000.0015480.0016550.0020469332390370
2013-03-2714660.0016850.0014510.0016380.0040518639805880
2013-03-2614400.0014400.0013900.0014150.007097100384500
2013-03-2514600.0014900.0014400.0014590.009503139002470
2013-03-2214860.0014880.0013880.0014200.0014366205854260
2013-03-2113990.0015100.0013990.0014560.0027718406679300
2013-03-1913300.0013970.0013290.0013600.008757119253150
2013-03-1813000.0013770.0012840.0013290.009042119743330
2013-03-1513300.0013440.0013000.0013200.008826115977170
2013-03-1413000.0013400.0012770.0013270.0011614152584690
2013-03-1312460.0013110.0012430.0013000.009242118439950
2013-03-1213270.0013280.0012760.0012930.00681388530420
2013-03-1112920.0013220.0012550.0012970.0013002167954020
2013-03-0813800.0013830.0012710.0012810.0022896300883450
2013-03-0713700.0014420.0013580.0013730.0035583497166540
2013-03-0613480.0013660.0013110.0013390.0013258178290680
2013-03-0513700.0013700.0012830.0013180.009655127976920
2013-03-0413700.0013940.0013250.0013530.0018104248213560
2013-03-0112590.0013660.0012260.0013360.0027628359582670
2013-02-2812180.0012400.0011930.0012300.008598104699600
2013-02-2712100.0012270.0011700.0011890.00693082553700
2013-02-2612200.0012640.0011620.0011800.0016294196710930
2013-02-2513390.0013390.0012610.0012750.0013816179995430
2013-02-2212000.0012290.0011710.0012240.008453101517880
2013-02-2111950.0012350.0011570.0012330.009119109816980
2013-02-2011560.0012300.0011340.0012030.0014623174376600
2013-02-1911100.0011580.0011100.0011270.00523259110490
2013-02-1811490.0011790.0011010.0011600.0010315117500260
2013-02-1511100.0011670.009900.0010800.0022525237529310
2013-02-1411400.0012380.0011100.0011470.0014644168767310
2013-02-1312970.0013180.0010370.0011170.0026438299594460
2013-02-1214340.0014380.0013000.0013270.0013173180665820
2013-02-0814800.0014970.0012970.0013440.0017682243151380
2013-02-0712600.0014800.0012300.0014510.0030036412613600
2013-02-0611500.0013790.0011300.0013490.0041662538785140
2013-02-0511600.0012680.0010270.0010790.0025928299478470
2013-02-0410400.0012960.0010110.0012150.0039868461698880
2013-02-0110360.0010360.009870.0010120.00694470199950
2013-01-3110490.0010500.009800.0010300.0010012101750170
2013-01-309420.0010340.009420.0010200.0014044140151980
2013-01-299400.0010220.009210.009420.0014351138690550
2013-01-289400.0010060.009120.009540.0017429168486180
2013-01-259250.009300.009020.009250.00523448078460
2013-01-249280.009280.008900.008960.001013291790980
2013-01-239210.009390.008710.008830.001013191550340
2013-01-229500.009700.009260.009500.00792775207750
2013-01-219400.009650.009150.009310.00560452479140
2013-01-189840.009870.009410.009470.00581056184770
2013-01-179800.009830.009100.009390.001009095442620
2013-01-1610310.0010310.009600.009850.0014083139165940
2013-01-159990.0010490.009840.0010410.0022304226483540
2013-01-119150.009590.009000.009420.00995092171600
2013-01-109480.009550.008840.008880.0013670125336270
2013-01-099120.009660.009030.009400.0016063149531960
2013-01-0810100.0010100.009250.009500.0015867153501860
2013-01-0710900.0010900.009600.0010180.0020265209425950
2013-01-049400.0010300.009220.0010300.0029484287402650
2012-12-288210.008880.007700.008880.0015324126144900
2012-12-278250.008490.007910.008200.001004182177290
2012-12-267800.008150.007580.008150.0013458106003600
2012-12-257180.007870.007120.007650.0019195144873750
2012-12-217010.007340.006580.006870.001307290861010
2012-12-207200.007200.006770.006910.00558439292680
2012-12-197050.007260.006940.007150.00768554425590
2012-12-186580.006900.006440.006870.00617041163820
2012-12-176490.006550.006310.006430.00259516629860
2012-12-146250.006330.006120.006270.00220913754160
2012-12-136200.006440.006160.006340.00471829856300
2012-12-125980.006160.005970.006130.00260215821770
2012-12-115990.006020.005900.005940.0014858849830
2012-12-106060.006090.005910.005910.00172810348630
2012-12-076130.006190.006020.006060.0015739614650
2012-12-065810.006280.005810.006180.00485629470010
2012-12-055800.005840.005650.005780.0011516621220
2012-12-045850.005900.005620.005800.00249414373910
2012-12-035900.006020.005840.005840.00258415304190
2012-11-306080.006310.005880.005890.001374682086420
2012-11-296080.006120.005880.006110.00429325887960
2012-11-286090.006150.005800.005880.00354221051020
2012-11-276310.006480.006110.006160.00397824698920
2012-11-266460.006750.006300.006300.001015766348660
2012-11-225920.006570.005920.006460.00936958750420
2012-11-216000.006040.005830.005890.00589534792390
2012-11-205850.005960.005800.005940.00414224264770
2012-11-195750.005870.005620.005720.00513029498580
2012-11-165220.005550.005220.005550.00514827611700
2012-11-154965.005220.004965.005160.00326816617750
2012-11-144960.005030.004930.005010.0014267095375
2012-11-135010.005010.004890.004960.00347817182255
2012-11-125170.005180.005000.005040.00252812817290
2012-11-095200.005200.005030.005100.00220211250460
2012-11-085160.005230.005130.005150.0015327922250
2012-11-075300.005300.005110.005260.00216011240800
2012-11-065490.005490.005120.005300.00244112836800
2012-11-055240.005500.005210.005500.00289415539440
2012-11-025450.005470.005270.005280.00509927340410
2012-11-015270.005410.005200.005350.00422122411450
2012-10-315190.005300.005140.005220.00191110021640
2012-10-305200.005250.005130.005130.0018519618610
2012-10-295290.005340.005170.005190.00196010299920
2012-10-265340.005460.005120.005260.00524327851800
2012-10-255310.005340.005210.005300.0015168017300
2012-10-245220.005280.005070.005230.00317516470900
2012-10-235090.005530.005080.005160.00800642490380
2012-10-224955.005080.004890.005000.00245512200830
2012-10-195180.005370.004930.004955.00558028662215
2012-10-185050.005310.005040.005150.00456423477300
2012-10-175030.005090.004975.005060.00371318653475
2012-10-164925.005090.004925.004965.00316815861105
2012-10-154890.004970.004855.004950.0013466605385
2012-10-124940.004990.004910.004920.006123020930
2012-10-114915.004970.004900.004900.0012586195680
2012-10-104910.005030.004910.004975.0012446135555
2012-10-095100.005140.004970.004990.0018439294165
2012-10-055020.005070.004970.005070.005302661935
2012-10-044870.005030.004860.005020.0016147967585
2012-10-034965.004965.004880.004880.0010815312090
2012-10-024930.004990.004925.004925.0011445656605
2012-10-015000.005010.004900.004975.00245412116175
2012-09-284990.005050.004950.004980.0018759354895
2012-09-275010.005040.004960.005010.0014207093625
2012-09-265080.005130.004910.004985.00436121816260
2012-09-255230.005310.005070.005150.00273314157080
2012-09-245240.005390.005220.005260.0014667724470
2012-09-215270.005330.005220.005240.0010325433860
2012-09-205500.005500.005230.005260.00272214592090
2012-09-195430.005560.005330.005460.00224012167380
2012-09-185610.005640.005450.005550.00205411385480
2012-09-145350.005690.005280.005690.00549330377880
2012-09-135300.005310.005170.005290.0012476527230
2012-09-125250.005400.005250.005340.0012036397470
2012-09-115320.005350.005210.005250.0014077396000
2012-09-105420.005450.005340.005400.00256413822270
2012-09-075700.005720.005320.005350.00931951790620
2012-09-065000.005060.005000.005010.00249512528130
2012-09-055120.005170.005000.005070.0015677939040
2012-09-045180.005190.005100.005120.008704471750
2012-09-035100.005210.005070.005100.009815044530
2012-08-315110.005180.005030.005110.0015467845020
2012-08-305190.005240.005140.005140.008804568880
2012-08-295170.005220.005130.005160.009474908280
2012-08-285300.005350.005100.005130.00442922889360
2012-08-275410.005450.005280.005330.00233812510720
2012-08-245430.005520.005420.005430.009235049530
2012-08-235400.005520.005360.005490.0013867540990
2012-08-225600.005670.005420.005420.00606333299630
2012-08-215770.005810.005620.005760.0010285906190
2012-08-206020.006040.005750.005770.00350220668890
2012-08-175750.006070.005670.006050.00464527558370
2012-08-165360.005710.005360.005650.00326218137680
2012-08-155400.005550.005310.005330.0017719566150
2012-08-145490.005540.005360.005430.0017289409520
2012-08-135630.005630.005400.005420.0017219465230
2012-08-105620.005690.005430.005600.0013247353870
2012-08-095710.005790.005550.005690.00206911758550
2012-08-085360.005960.005360.005870.001304874004380
2012-08-075190.005250.005170.005200.0012536534750
2012-08-065270.005360.005120.005250.00324216859000
2012-08-035410.005410.005110.005230.00328517103720
2012-08-025100.005430.005100.005370.00445123549490
2012-08-015060.005210.005020.005120.00350417946500
2012-07-315060.005290.004965.005120.00849342986935
2012-07-305490.005550.005150.005160.00410421962040
2012-07-275760.005870.005310.005490.00710639645760
2012-07-265400.005760.005400.005740.00207211543030
2012-07-255520.005560.005330.005410.00247713480750
2012-07-245660.005780.005330.005630.00465725797890
2012-07-236090.006180.005510.005620.00914653396490
2012-07-206300.006450.006090.006090.00388524233590
2012-07-196290.006580.006210.006210.00455828954650
2012-07-186420.006670.006150.006210.00468729694130
2012-07-176400.006910.006320.006370.001084070542870
2012-07-136200.006900.006150.006700.001045768025030
2012-07-126400.006540.006040.006200.001039364576710
2012-07-116750.007100.006310.006320.001355090458130
2012-07-106840.007160.006520.006530.0016653112193050
2012-07-097420.007490.006820.006830.001288791997330

   ※ 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