[8740 JQスタンダード] フジトミ 日足 時系列データ

[8740 JQスタンダード] フジトミ (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12207.00207.00207.00207.0010020700
2013-07-11207.00207.00206.00206.001300268700
2013-07-10210.00212.00206.00207.001100228900
2013-07-09210.00210.00208.00210.00900188600
2013-07-08207.00210.00207.00207.002600540000
2013-07-05210.00210.00202.00208.00900186200
2013-07-04210.00214.00210.00214.0040084400
2013-07-03211.00211.00207.00210.002900609200
2013-07-02205.00208.00205.00208.001300267500
2013-07-01201.00205.00201.00205.002000405500
2013-06-28197.00202.00197.00201.001600320900
2013-06-27198.00198.00188.00198.003800731800
2013-06-26200.00224.00197.00197.002400487900
2013-06-25202.00202.00200.00200.003300662000
2013-06-2400
2013-06-21201.00201.00201.00201.00500100500
2013-06-20206.00206.00206.00206.0010020600
2013-06-19203.00210.00203.00208.002900598900
2013-06-18203.00203.00203.00203.0030060900
2013-06-17202.00202.00202.00202.0010020200
2013-06-14202.00204.00202.00204.00500101200
2013-06-13208.00208.00202.00202.001600328100
2013-06-12212.00212.00207.00208.001500311100
2013-06-11206.00212.00205.00208.004800989600
2013-06-10204.00217.00204.00208.0079001637100
2013-06-07200.00220.00190.00220.0072001425600
2013-06-06210.00223.00210.00216.0047001013200
2013-06-05223.00228.00218.00218.0052001149800
2013-06-04222.00224.00222.00223.002200490600
2013-06-03225.00230.00225.00230.001800405600
2013-05-31229.00233.00229.00231.001900438300
2013-05-30256.00256.00228.00229.0056001326400
2013-05-29240.00241.00230.00232.003100724000
2013-05-28230.00240.00228.00240.002700628800
2013-05-27239.00239.00234.00235.001300308600
2013-05-24236.00239.00234.00239.001500353900
2013-05-23255.00256.00234.00236.0057001372200
2013-05-22258.00268.00250.00250.0044001136300
2013-05-21242.00265.00241.00258.0075001903100
2013-05-20234.00241.00234.00240.002800664900
2013-05-17228.00246.00228.00246.001700405700
2013-05-16235.00240.00223.00228.0059001364800
2013-05-15263.00263.00223.00234.0089002190600
2013-05-14272.00272.00260.00263.002100554700
2013-05-13279.00285.00256.00272.0076002058500
2013-05-10262.00290.00251.00290.00130003496900
2013-05-09266.00270.00262.00262.0069001839700
2013-05-08288.00288.00268.00268.00182005021100
2013-05-07275.00283.00275.00276.00159004410500
2013-05-02264.00277.00264.00275.0096002603900
2013-05-01256.00268.00256.00268.00117003070800
2013-04-30250.00255.00246.00255.0042001057000
2013-04-26255.00255.00249.00250.0099002487100
2013-04-25246.00251.00245.00250.00107002655000
2013-04-24246.00251.00244.00245.0080001991500
2013-04-23246.00246.00245.00245.0046001130900
2013-04-22241.00241.00232.00240.002500589800
2013-04-19230.00244.00226.00244.0076001794700
2013-04-18232.00232.00222.00227.0074001694800
2013-04-17241.00241.00230.00236.001800424800
2013-04-16233.00241.00227.00241.002200519500
2013-04-15239.00239.00233.00233.002500591300
2013-04-12236.00240.00235.00240.001500355100
2013-04-11238.00244.00236.00236.001300313000
2013-04-10235.00242.00231.00237.001100260400
2013-04-09240.00244.00235.00235.00109002613500
2013-04-08235.00247.00235.00247.00196004692800
2013-04-05223.00234.00222.00222.0093002117800
2013-04-04213.00225.00213.00220.003600778100
2013-04-03216.00226.00211.00220.0067001458000
2013-04-02220.00220.00200.00213.0095002006600
2013-04-01222.00228.00218.00218.00135002994900
2013-03-29243.00243.00222.00224.00367008487000
2013-03-28241.00251.00238.00243.00189004592000
2013-03-27242.00250.00242.00243.004470010895800
2013-03-26285.00289.00253.00263.006990018602500
2013-03-25253.00321.00244.00290.0016020047371600
2013-03-22248.00251.00240.00241.0081001977900
2013-03-21248.00251.00239.00243.00203004921200
2013-03-19232.00255.00230.00240.004850011703900
2013-03-18229.00235.00220.00235.00198004493600
2013-03-15213.00235.00209.00220.00438009558200
2013-03-14208.00212.00207.00212.0088001836500
2013-03-13210.00211.00207.00209.003100647200
2013-03-12211.00212.00206.00206.00108002261400
2013-03-11208.00208.00204.00206.004500934000
2013-03-08204.00208.00203.00208.001500308600
2013-03-07208.00208.00202.00204.004800981900
2013-03-06207.00207.00203.00204.003900802900
2013-03-05205.00207.00197.00206.0059001201000
2013-03-04198.00204.00196.00204.002200441400
2013-03-01203.00203.00190.00195.0058001143700
2013-02-28197.00203.00195.00200.00103002067400
2013-02-27206.00206.00192.00192.004800956800
2013-02-26198.00200.00191.00199.003800747200
2013-02-25195.00199.00195.00199.003400674000
2013-02-22191.00193.00191.00191.002300439500
2013-02-21185.00200.00185.00200.00164003191100
2013-02-20178.00197.00178.00182.00203003790200
2013-02-19185.00193.00176.00179.0065001171200
2013-02-18188.00188.00185.00185.002300429400
2013-02-15182.00182.00175.00180.002800497800
2013-02-14182.00182.00176.00177.003700664300
2013-02-13189.00189.00178.00178.00111002016700
2013-02-12197.00197.00188.00189.0099001908900
2013-02-08214.00214.00188.00198.005870011181800
2013-02-07204.00211.00202.00204.004970010091300
2013-02-06184.00205.00183.00195.00205004056000
2013-02-05178.00201.00178.00183.00331006344000
2013-02-04185.00190.00178.00180.00258004697200
2013-02-01172.00205.00172.00181.005770010706400
2013-01-31175.00182.00171.00174.00190003349900
2013-01-30172.00174.00169.00173.00121002085900
2013-01-29169.00169.00168.00169.002500421200
2013-01-28170.00170.00168.00168.004100693900
2013-01-25167.00171.00165.00171.0075001253300
2013-01-24168.00170.00167.00167.001200203500
2013-01-23169.00170.00164.00167.0081001365700
2013-01-22168.00168.00160.00167.004800790100
2013-01-21170.00170.00167.00169.004800809000
2013-01-18168.00170.00168.00169.004300725900
2013-01-17170.00170.00164.00164.0075001243900
2013-01-16172.00172.00167.00170.002500422900
2013-01-15168.00170.00167.00169.0083001400200
2013-01-11166.00167.00164.00166.005800962700
2013-01-10165.00167.00163.00163.005500908500
2013-01-09163.00165.00163.00165.001300214200
2013-01-08163.00168.00163.00168.001100183800
2013-01-07163.00166.00162.00163.00100001633800
2013-01-04166.00166.00157.00163.0063001014600
2012-12-28157.00157.00156.00156.002000312600
2012-12-27160.00160.00157.00157.0091001444300
2012-12-26158.00158.00156.00158.002500393600
2012-12-25158.00158.00156.00156.002200345600
2012-12-21159.00159.00153.00155.00103001608400
2012-12-20161.00161.00158.00159.004200671500
2012-12-19160.00162.00160.00162.00137002202200
2012-12-18159.00164.00157.00159.0099001570800
2012-12-17164.00164.00158.00159.0080001275700
2012-12-14154.00160.00154.00159.0084001311800
2012-12-13158.00159.00155.00157.0073001147100
2012-12-12154.00162.00154.00158.00246003890200
2012-12-11156.00156.00152.00153.0082001263500
2012-12-10154.00159.00151.00153.0098001513300
2012-12-07165.00174.00152.00155.00527008464200
2012-12-06150.00185.00148.00158.0042010072828400
2012-12-05146.00150.00146.00147.003400502000
2012-12-04144.00147.00142.00147.004000575600
2012-12-03143.00147.00143.00147.003000432900
2012-11-30145.00147.00144.00144.001900275400
2012-11-29144.00146.00144.00144.001700245600
2012-11-28150.00155.00139.00144.00144002094200
2012-11-27146.00149.00144.00149.003300483900
2012-11-26147.00147.00142.00144.002100305800
2012-11-22143.00147.00143.00147.001000145900
2012-11-21142.00144.00142.00144.00800114800
2012-11-20144.00157.00141.00141.0070001016400
2012-11-19145.00145.00144.00144.001400202300
2012-11-16144.00146.00143.00146.004700677500
2012-11-15145.00148.00143.00145.006600961400
2012-11-14142.00170.00142.00143.00461007120400
2012-11-13145.00145.00134.00141.005500764100
2012-11-12147.00147.00145.00145.0030043700
2012-11-09147.00151.00147.00151.0030044800
2012-11-08148.00149.00148.00148.001000148100
2012-11-07150.00153.00150.00153.0030045400
2012-11-06145.00150.00142.00149.002800409200
2012-11-05158.00159.00142.00142.004700719700
2012-11-02154.00158.00150.00158.0072001115300
2012-11-01151.00159.00150.00153.0092001420900
2012-10-31145.00155.00144.00150.00164002450400
2012-10-30140.00145.00139.00145.0077001086000
2012-10-29139.00141.00139.00139.001900264800
2012-10-26138.00139.00138.00138.001800249000
2012-10-25137.00138.00137.00138.00800109700
2012-10-24132.00136.00132.00136.001400186700
2012-10-23135.00135.00133.00133.002700361600
2012-10-22138.00139.00134.00134.0070095800
2012-10-19135.00135.00134.00134.001400188800
2012-10-18132.00137.00131.00137.001500199500
2012-10-17131.00138.00131.00132.003300443600
2012-10-16131.00131.00131.00131.0010013100
2012-10-15130.00132.00130.00132.0030039200
2012-10-12130.00131.00130.00130.002900377500
2012-10-11130.00131.00130.00130.0070091100
2012-10-10130.00132.00130.00132.001200156400
2012-10-09131.00132.00130.00132.003000391800
2012-10-05138.00138.00133.00133.001600218300
2012-10-04137.00138.00131.00131.002300306300
2012-10-03133.00133.00128.00132.003900508200
2012-10-02135.00135.00133.00133.0060080600
2012-10-01136.00136.00136.00136.004200571200
2012-09-28137.00137.00136.00136.0050068400
2012-09-27138.00138.00136.00136.001200165200
2012-09-26138.00140.00138.00138.0070096900
2012-09-25137.00138.00137.00138.001200165000
2012-09-24137.00138.00137.00137.001200164600
2012-09-21138.00139.00136.00136.003200440300
2012-09-20140.00140.00137.00138.00800110300
2012-09-19138.00140.00138.00139.0070097400
2012-09-18140.00141.00137.00138.005900817100
2012-09-14139.00144.00138.00140.005100717300
2012-09-13138.00140.00138.00140.0060083100
2012-09-12138.00139.00138.00139.0030041500
2012-09-11136.00141.00136.00141.004700646400
2012-09-10137.00140.00137.00137.00900124000
2012-09-07138.00140.00136.00137.005300724000
2012-09-06137.00147.00137.00137.0084001186100
2012-09-05138.00138.00136.00136.00105001434900
2012-09-04141.00142.00137.00138.007000971300
2012-09-03138.00171.00138.00141.0014450022414600
2012-08-31138.00138.00136.00136.005700780000
2012-08-30140.00141.00138.00138.002500349300
2012-08-29139.00140.00139.00140.001200166900
2012-08-28138.00138.00138.00138.0010013800
2012-08-2700
2012-08-24138.00138.00136.00136.001800245500
2012-08-23141.00141.00141.00141.001100155100
2012-08-22137.00141.00136.00141.00900124400
2012-08-21135.00136.00135.00136.001700230200
2012-08-20141.00141.00135.00135.002700368000
2012-08-17139.00141.00139.00140.001200168400
2012-08-16139.00141.00137.00137.0070097300
2012-08-1500
2012-08-14135.00140.00135.00140.003000407300
2012-08-13138.00138.00135.00138.001100150200
2012-08-10137.00139.00137.00138.003200439700
2012-08-09139.00143.00139.00143.0030042100
2012-08-08138.00142.00135.00142.001600218600
2012-08-07138.00144.00138.00142.001300184900
2012-08-06136.00139.00134.00134.00900121800
2012-08-03139.00139.00139.00139.002000278000
2012-08-02138.00138.00138.00138.0010013800
2012-08-01137.00137.00136.00136.001300177600
2012-07-31137.00144.00137.00144.001100151400
2012-07-30143.00145.00133.00138.002600360400
2012-07-27144.00144.00142.00143.00800113900
2012-07-26143.00144.00140.00144.001400200100
2012-07-25139.00142.00139.00141.002800392200
2012-07-24139.00139.00138.00139.001900262500
2012-07-23141.00145.00140.00140.0030042600
2012-07-20143.00145.00141.00141.00900127600
2012-07-19149.00152.00140.00145.003500512900
2012-07-18140.00140.00139.00140.001400195300
2012-07-17141.00142.00141.00141.0050070700
2012-07-13145.00145.00145.00145.0010014500
2012-07-1200
2012-07-11146.00147.00141.00146.001800259000
2012-07-10148.00148.00146.00146.0020029400
2012-07-09146.00146.00144.00144.00900130900

   ※ 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