[8739 JQスタンダード] スパークス・グループ 日足 時系列データ

[8739 JQスタンダード] スパークス・グループ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-23220.00221.00218.00220.0039290086394800
2017-05-22217.00221.00217.00218.0032590071368200
2017-05-19214.00218.00214.00217.0023500050844800
2017-05-18214.00215.00210.00214.00612600130569900
2017-05-17220.00221.00217.00221.0030560066847200
2017-05-16218.00222.00217.00221.0042470093242000
2017-05-15216.00218.00214.00218.0037490081001000
2017-05-12215.00216.00214.00216.0014970032178200
2017-05-11214.00217.00212.00215.0037740081236700
2017-05-10215.00215.00211.00213.00487600103802500
2017-05-09215.00216.00213.00214.0022490048142000
2017-05-08216.00218.00214.00217.0041560089724000
2017-05-02207.00216.00207.00213.0045840097291100
2017-05-01208.00210.00205.00208.0017950037211800
2017-04-28212.00213.00206.00208.0037200078128500
2017-04-27208.00215.00208.00214.00891200188869900
2017-04-26203.00206.00203.00205.0024440049994400
2017-04-25199.00204.00199.00201.0026440053251200
2017-04-24197.00200.00195.00198.0022420044326200
2017-04-21195.00196.00193.00194.0018120035216100
2017-04-20191.00195.00191.00193.0018650036021600
2017-04-19187.00193.00187.00192.0022910043487000
2017-04-18189.00192.00189.00189.0024660046871300
2017-04-17187.00189.00184.00187.0019620036602400
2017-04-14185.00188.00184.00188.0012790023798300
2017-04-13181.00187.00178.00187.0042910078367600
2017-04-12186.00186.00182.00183.0048900089744500
2017-04-11189.00190.00186.00189.0039000073388100
2017-04-10194.00194.00188.00189.0029620056667600
2017-04-07190.00196.00189.00191.0043890083911400
2017-04-06192.00194.00186.00189.00657800124852900
2017-04-05197.00198.00192.00196.0028400055471500
2017-04-04203.00204.00191.00197.00963900189912200
2017-04-03207.00210.00202.00204.00622000127892100
2017-03-31214.00216.00210.00211.0027120057908500
2017-03-30216.00217.00212.00213.0026180055965800
2017-03-29217.00219.00215.00217.0025070054209400
2017-03-28217.00219.00216.00219.0029310063849700
2017-03-27218.00219.00216.00218.0022530049000400
2017-03-24218.00220.00217.00220.0042040091953500
2017-03-23217.00222.00216.00219.0028210061502600
2017-03-22223.00223.00215.00217.00794500173965800
2017-03-21225.00226.00222.00226.0021710048709800
2017-03-17226.00228.00225.00227.0015790035741100
2017-03-16224.00228.00223.00228.0021100047652900
2017-03-15227.00228.00224.00227.0025560057836000
2017-03-14230.00230.00226.00227.0022020050205200
2017-03-13229.00233.00229.00231.0042390097999100
2017-03-10226.00229.00225.00228.0028250064135300
2017-03-09226.00227.00225.00226.0015370034740000
2017-03-08223.00229.00221.00227.00606500136411300
2017-03-07224.00227.00221.00223.0038460086048600
2017-03-06225.00225.00223.00224.0020570046152400
2017-03-03228.00228.00224.00226.0034380077744100
2017-03-02222.00230.00222.00230.00882000199763200
2017-03-01222.00222.00219.00222.0030390067148700
2017-02-28220.00224.00220.00222.0031350069372000
2017-02-27224.00224.00219.00222.0026280058055500
2017-02-24225.00225.00223.00225.0014090031557600
2017-02-23227.00227.00223.00225.009620021542500
2017-02-22227.00227.00224.00226.009560021563200
2017-02-21223.00227.00223.00226.0014960033656400
2017-02-20221.00224.00220.00223.0020360045264000
2017-02-17223.00226.00222.00222.0021220047380600
2017-02-16228.00228.00223.00225.0029660066761000
2017-02-15229.00229.00226.00226.0011480026105000
2017-02-14230.00230.00222.00225.0037830085752500
2017-02-13228.00229.00225.00227.0037420085131100
2017-02-10220.00226.00220.00225.00454800101612900
2017-02-09218.00220.00217.00218.0010130022129100
2017-02-08218.00221.00217.00219.0020950045811900
2017-02-07219.00221.00218.00218.0013010028501200
2017-02-06223.00223.00218.00221.0021780047891500
2017-02-03219.00222.00219.00219.0018680041187900
2017-02-02222.00224.00217.00219.0033730074361900
2017-02-01222.00223.00220.00222.0041330091607400
2017-01-31227.00229.00221.00226.00526000118415500
2017-01-30230.00230.00223.00224.0029500066641500
2017-01-27225.00232.00224.00225.00903500205795600
2017-01-26220.00224.00216.00220.00823500180931600
2017-01-25219.00220.00216.00217.0033860073795900
2017-01-24217.00218.00215.00216.0024720053602500
2017-01-23218.00222.00217.00218.0028130061516000
2017-01-20220.00221.00216.00221.00575600126129600
2017-01-19225.00226.00221.00222.0020600045927700
2017-01-18217.00222.00216.00222.0020680045088200
2017-01-17219.00225.00218.00219.0032680072273300
2017-01-16226.00226.00220.00220.0028110062456700
2017-01-13222.00229.00221.00225.00546000122643600
2017-01-12228.00229.00221.00224.00568200127646600
2017-01-11228.00230.00228.00228.0010410023854400
2017-01-10231.00233.00228.00229.0025440058558200
2017-01-06230.00233.00228.00230.0039720091443200
2017-01-05237.00238.00233.00234.0038480090536500
2017-01-04230.00236.00228.00234.001402400325198100
2016-12-30226.00231.00225.00227.0037740085777700
2016-12-29230.00231.00224.00229.00448500102110500
2016-12-28231.00234.00230.00231.0038800089932100
2016-12-27232.00235.00228.00230.00810000187521500
2016-12-26236.00246.00232.00233.001226700291016300
2016-12-22238.00240.00235.00236.00429700101789900
2016-12-21247.00248.00239.00241.0038240093235300
2016-12-20246.00250.00243.00245.0027620067983900
2016-12-19247.00249.00243.00247.00479400117816900
2016-12-16255.00255.00249.00252.00540800135970500
2016-12-15258.00260.00251.00253.00478900121802200
2016-12-14255.00258.00252.00256.0037540095629100
2016-12-13253.00261.00251.00258.00470200120531900
2016-12-12267.00270.00253.00261.001335600350514000
2016-12-09245.00259.00243.00259.001127200283482500
2016-12-08255.00259.00239.00244.001275200318558000
2016-12-07243.00252.00240.00252.001056800260593600
2016-12-06229.00237.00227.00237.00700300162890500
2016-12-05229.00229.00225.00225.0018960042850500
2016-12-02229.00230.00224.00229.0040080090957400
2016-12-01231.00234.00227.00229.00602800139036300
2016-11-30220.00227.00218.00226.00573300127922600
2016-11-29218.00220.00216.00218.0019960043521100
2016-11-28216.00221.00216.00221.0024350053169900
2016-11-25224.00225.00218.00218.0035190077895400
2016-11-24224.00227.00223.00226.00523400117706700
2016-11-22224.00224.00218.00220.0038550085230400
2016-11-21227.00228.00224.00224.0041000092526900
2016-11-18214.00223.00214.00223.001200800264129000
2016-11-17210.00212.00207.00212.0041430086775700
2016-11-16213.00215.00211.00214.00604000128668900
2016-11-15213.00213.00207.00211.00605000127456100
2016-11-14203.00213.00199.00211.001128400235381100
2016-11-11195.00204.00194.00202.001234300247114800
2016-11-10188.00194.00186.00194.00624700119283400
2016-11-09193.00196.00165.00177.00745400133706300
2016-11-08194.00195.00189.00192.0033390064259300
2016-11-07191.00194.00191.00192.0016330031341100
2016-11-04192.00192.00188.00190.0020750039301200
2016-11-02199.00199.00190.00194.0043490084910400
2016-11-01202.00206.00200.00202.0040140081409700
2016-10-31200.00203.00195.00201.0042030083589300
2016-10-28200.00205.00198.00202.00842700170281000
2016-10-27195.00200.00194.00198.0045360089779900
2016-10-26195.00199.00192.00197.00655200127785200
2016-10-25199.00202.00197.00198.0043920087283000
2016-10-24200.00205.00192.00200.001082700215352600
2016-10-21189.00199.00186.00198.00915500175804100
2016-10-20181.00186.00180.00186.0032530059597100
2016-10-19181.00183.00180.00181.006100011066900
2016-10-18181.00182.00179.00181.0018450033356900
2016-10-17184.00184.00181.00183.0019930036355300
2016-10-14179.00183.00179.00183.0023060041897100
2016-10-13182.00183.00179.00183.0018320033331300
2016-10-12184.00184.00181.00182.0015170027620700
2016-10-11184.00185.00182.00184.0016250029877800
2016-10-07183.00183.00182.00183.008550015604300
2016-10-06182.00185.00181.00183.0021650039552300
2016-10-05180.00181.00179.00180.0024940044800100
2016-10-04178.00180.00177.00179.0021700038860400
2016-10-03180.00183.00179.00179.0017730031976100
2016-09-30179.00181.00178.00180.0019540035036600
2016-09-29179.00181.00178.00179.0021760039025000
2016-09-28175.00179.00175.00178.0010790019094400
2016-09-27177.00178.00175.00176.0020000035325500
2016-09-26179.00181.00178.00180.0028360050847000
2016-09-23175.00179.00175.00177.0013230023350900
2016-09-21172.00178.00172.00178.0022690039588800
2016-09-20175.00176.00173.00173.0013190022987700
2016-09-16173.00176.00172.00175.008890015472100
2016-09-15173.00174.00172.00173.0021070036398900
2016-09-14175.00176.00173.00173.0010540018373900
2016-09-13176.00178.00175.00175.00493008665200
2016-09-12176.00178.00173.00176.0026880047079800
2016-09-09177.00182.00177.00180.0017960032184300
2016-09-08178.00181.00177.00179.0031910056949300
2016-09-07181.00183.00180.00182.0010300018666800
2016-09-06183.00185.00182.00184.0012140022229300
2016-09-05185.00187.00181.00182.0042730079005300
2016-09-02181.00182.00179.00181.0016700030132000
2016-09-01179.00184.00179.00182.0039560071897100
2016-08-31178.00183.00177.00179.0041760075018600
2016-08-30176.00178.00175.00178.0024400043028800
2016-08-29173.00177.00172.00175.0029350051165700
2016-08-26174.00175.00171.00171.0011740020165800
2016-08-25173.00178.00173.00174.009640016865500
2016-08-24174.00175.00172.00174.008110014064300
2016-08-23171.00175.00171.00171.0015990027617700
2016-08-22172.00172.00169.00171.0014260024374300
2016-08-19172.00174.00171.00172.0010710018483400
2016-08-18171.00173.00170.00170.0017090029263400
2016-08-17171.00174.00171.00173.0017180029574100
2016-08-16175.00175.00171.00172.0022170038398600
2016-08-15176.00180.00173.00175.0024120042395300
2016-08-12175.00180.00174.00178.0018650033102200
2016-08-10176.00180.00176.00176.0017470031011300
2016-08-09180.00181.00175.00179.0028870051556000
2016-08-08181.00181.00176.00178.0022290039741500
2016-08-05178.00178.00175.00177.0011720020681900
2016-08-04172.00177.00169.00176.0053450092233400
2016-08-03174.00176.00172.00172.0037330064860300
2016-08-02178.00182.00178.00178.0025250045261300
2016-08-01182.00184.00177.00180.0031820057269600
2016-07-29183.00185.00178.00185.00557400101040600
2016-07-28185.00187.00181.00185.00552500102201200
2016-07-27191.00199.00189.00193.00686200133305700
2016-07-26192.00193.00187.00188.0042570080736900
2016-07-25194.00200.00192.00192.0047050091974900
2016-07-22196.00198.00195.00196.0016970033314600
2016-07-21195.00205.00195.00200.00633900126982700
2016-07-20202.00202.00193.00194.0027050053089800
2016-07-19200.00200.00191.00197.0044620087353000
2016-07-15195.00202.00194.00197.00633400125435500
2016-07-14195.00196.00188.00193.0045740088358600
2016-07-13194.00196.00190.00195.00815500157612300
2016-07-12185.00190.00184.00189.00737900138326800
2016-07-11172.00184.00169.00182.001321100235218800
2016-07-08173.00175.00166.00169.00803400136475000
2016-07-07175.00177.00171.00173.0029420051116400
2016-07-06177.00184.00174.00175.00775400137339800
2016-07-05187.00187.00182.00182.0042820078784400
2016-07-04185.00189.00184.00187.0030420056800000
2016-07-01185.00187.00183.00186.0036410067384400
2016-06-30193.00193.00180.00182.001199400224415900
2016-06-29174.00183.00173.00178.0048800086322700
2016-06-28168.00174.00167.00172.00978200166676300
2016-06-27175.00178.00168.00170.001004900173201600
2016-06-24195.00196.00167.00170.001526100273423700
2016-06-23191.00193.00187.00192.0034710065930800
2016-06-22195.00195.00189.00191.0026440050505200
2016-06-21191.00195.00190.00193.0047110090428500
2016-06-20185.00195.00185.00195.0034110065116100
2016-06-17185.00188.00182.00184.00600600110680800
2016-06-16193.00193.00181.00182.00765600142109100
2016-06-15192.00196.00189.00194.0036180069911700
2016-06-14199.00201.00189.00191.00715700138968800
2016-06-13210.00210.00201.00201.00637700130796800
2016-06-10213.00215.00210.00212.0033250070597900
2016-06-09216.00218.00213.00214.0043140092615800
2016-06-08217.00220.00214.00218.00553900119972200
2016-06-07212.00219.00212.00217.00555900119645000
2016-06-06211.00213.00207.00212.00499400105127000
2016-06-03216.00219.00215.00215.0039190084902600
2016-06-02222.00222.00215.00217.00720300156962600
2016-06-01222.00224.00219.00221.0035810079326700
2016-05-31225.00225.00221.00224.00671100149731300
2016-05-30224.00226.00222.00224.0027580061792300
2016-05-27222.00225.00222.00222.0031610070433800
2016-05-26229.00232.00221.00223.001437400325844700
2016-05-25226.00229.00225.00229.00597800136069500
2016-05-24226.00226.00222.00225.0026160058549900
2016-05-23224.00227.00221.00227.00468900105327700
2016-05-20226.00227.00223.00226.0030690069078700
2016-05-19220.00227.00219.00226.00515400115364000
2016-05-18215.00222.00213.00220.00791800171846300

   ※ 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