[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 
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
2016-05-17206.00216.00206.00215.0025830054582500
2016-05-16213.00216.00206.00207.0035080073961800
2016-05-13219.00219.00214.00214.0042690092621700
2016-05-12223.00223.00219.00220.0030260066663700
2016-05-11226.00227.00222.00222.00464100104064000
2016-05-10222.00225.00221.00224.00598600133504400
2016-05-09231.00231.00223.00225.00547400124424500
2016-05-06230.00231.00219.00225.001380000309456500
2016-05-02206.00218.00205.00214.00941500200580300
2016-04-28228.00229.00217.00218.001401600313880700
2016-04-27231.00232.00225.00231.0041080094201300
2016-04-26240.00240.00216.00229.001225600283368500
2016-04-25243.00247.00238.00242.001914800465985800
2016-04-22231.00235.00227.00235.001115700258181700
2016-04-21233.00234.00230.00233.001009700234432900
2016-04-20233.00234.00227.00227.00921400211980700
2016-04-19221.00230.00221.00230.00903400203918300
2016-04-18220.00222.00215.00215.00840400183177600
2016-04-15224.00230.00224.00229.00653100148961200
2016-04-14233.00234.00227.00230.001079400249004100
2016-04-13222.00231.00222.00229.001786700405265200
2016-04-12213.00218.00213.00215.00805800173644900
2016-04-11211.00212.00206.00212.00683300143105300
2016-04-08199.00211.00199.00210.00934500190565500
2016-04-07201.00207.00201.00205.0044580090829200
2016-04-06200.00208.00196.00205.00680800137750300
2016-04-05211.00212.00199.00202.001287100263244100
2016-04-04216.00218.00211.00215.00727600155902200
2016-04-01228.00230.00217.00219.001327800295591500
2016-03-31235.00235.00226.00228.001060500244590100
2016-03-30236.00240.00230.00232.001480100347792700
2016-03-29226.00229.00222.00226.00762700172545800
2016-03-28230.00234.00227.00227.00588200134689200
2016-03-25227.00231.00225.00229.00684600155723300
2016-03-24221.00239.00218.00227.004249700985502700
2016-03-23217.00220.00213.00218.0046240099945400
2016-03-22220.00225.00217.00217.00923600203494900
2016-03-18223.00223.00216.00217.00512800112090400
2016-03-17224.00229.00219.00220.00735500165187100
2016-03-16223.00227.00222.00223.00493400110340100
2016-03-15227.00230.00225.00225.00603500137060000
2016-03-14225.00230.00225.00227.00793400180507000
2016-03-11214.00222.00214.00222.00542100118696200
2016-03-10217.00220.00213.00218.001036500224073700
2016-03-09222.00222.00216.00217.00480900104944000
2016-03-08230.00231.00223.00225.00894300202785600
2016-03-07234.00235.00230.00232.00529900123250300
2016-03-04226.00232.00223.00232.001060000241000000
2016-03-03224.00228.00220.00226.001333400298741300
2016-03-02215.00227.00213.00222.001524400334484300
2016-03-01207.00210.00204.00210.0046750096808100
2016-02-29209.00217.00206.00209.00905100190759200
2016-02-26210.00213.00205.00205.00652000135665700
2016-02-25200.00209.00200.00209.00559900115459500
2016-02-24199.00205.00197.00199.00760500152487600
2016-02-23215.00216.00204.00204.00988600207074900
2016-02-22210.00215.00206.00213.00539300113869500
2016-02-19205.00212.00204.00212.00602200125320000
2016-02-18216.00216.00209.00210.00778500165310900
2016-02-17201.00218.00201.00206.001105200229692500
2016-02-16198.00218.00197.00208.001804900377388800
2016-02-15204.00208.00189.00200.001553400310174700
2016-02-12182.00186.00172.00174.002974200533519600
2016-02-10212.00215.00194.00201.001798000362649800
2016-02-09219.00222.00209.00211.001553300333308100
2016-02-08227.00238.00223.00234.001055100244277500
2016-02-05240.00241.00223.00230.001922100444435400
2016-02-04256.00259.00245.00248.001838500462523300
2016-02-03255.00260.00248.00258.001385700352450200
2016-02-02280.00284.00269.00270.001811900501442300
2016-02-01268.00294.00259.00285.0062927001750108600
2016-01-29234.00248.00228.00244.002181700522111500
2016-01-28233.00242.00231.00231.00679400159463300
2016-01-27232.00236.00229.00234.00525200122340400
2016-01-26224.00230.00224.00227.00806200182347100
2016-01-25233.00237.00227.00236.00706400164392000
2016-01-22220.00231.00217.00231.001654700368874100
2016-01-21214.00230.00206.00207.002118100459454800
2016-01-20238.00240.00219.00222.001345700307237700
2016-01-19237.00241.00233.00238.00674300159528700
2016-01-18235.00244.00234.00238.001277300303306200
2016-01-15272.00272.00250.00253.00833300215352200
2016-01-14248.00268.00243.00267.001240600313520400
2016-01-13250.00271.00250.00268.00929700243428900
2016-01-12262.00266.00240.00246.001013000253735500
2016-01-08263.00275.00262.00267.00943700253433900
2016-01-07268.00276.00261.00262.001056800282782400
2016-01-06285.00285.00270.00273.00960300262888800
2016-01-05281.00286.00275.00282.00624200174926500
2016-01-04290.00295.00283.00285.00683900196558800
2015-12-30292.00295.00290.00290.0033030096505200
2015-12-29288.00292.00286.00290.0024050069636400
2015-12-28278.00295.00278.00291.00757100218044000
2015-12-25272.00283.00272.00275.001511200417096400
2015-12-24288.00293.00277.00277.001313800373773100
2015-12-22295.00295.00285.00286.001125100324913500
2015-12-21291.00300.00288.00297.00797400232032200
2015-12-18305.00313.00297.00299.00904000273395000
2015-12-17312.00315.00307.00309.00755500234686000
2015-12-16303.00316.00301.00304.00787800241534600
2015-12-15298.00305.00290.00294.001058700315036900
2015-12-14300.00301.00292.00298.001222800363019700
2015-12-11313.00316.00307.00308.001050900327437100
2015-12-10323.00324.00311.00311.001519400481020300
2015-12-09333.00336.00328.00329.00723300239661100
2015-12-08341.00345.00333.00339.00987700334683800
2015-12-07335.00345.00335.00345.001012800345607300
2015-12-04330.00334.00329.00331.00944000312853000
2015-12-03337.00342.00334.00340.00856900289716800

   ※ 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