[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 
2017-08-17281.00283.00279.00279.001800504700
2017-08-16283.00289.00277.00283.0048001350400
2017-08-15289.00289.00285.00286.0030086000
2017-08-14282.00285.00282.00285.0037001043900
2017-08-10285.00285.00283.00283.001800510600
2017-08-09285.00298.00283.00283.002400696100
2017-08-08284.00285.00284.00285.0030085400
2017-08-07286.00286.00286.00286.0010028600
2017-08-04285.00286.00285.00286.00700199600
2017-08-03287.00291.00285.00285.00800229300
2017-08-02287.00287.00286.00287.0030086000
2017-08-01289.00289.00285.00286.003100890400
2017-07-31291.00291.00290.00290.001200348900
2017-07-28299.00299.00290.00291.0052001520500
2017-07-27292.00299.00292.00299.003300979700
2017-07-26290.00292.00289.00292.0047001362000
2017-07-25282.00290.00282.00289.00140004002700
2017-07-24283.00283.00281.00282.002100593700
2017-07-21283.00283.00281.00282.001200338100
2017-07-20283.00284.00282.00284.00700198300
2017-07-19283.00283.00282.00282.001200338900
2017-07-18284.00284.00283.00284.00500141800
2017-07-14283.00283.00283.00283.002100594300
2017-07-13282.00283.00280.00283.00900253100
2017-07-12282.00282.00281.00281.0020056300
2017-07-11277.00280.00277.00280.0064001775900
2017-07-10281.00281.00281.00281.0055001545500
2017-07-07280.00285.00280.00280.002400677400
2017-07-06284.00284.00281.00281.00400112900
2017-07-05284.00284.00284.00284.00400113600
2017-07-04282.00284.00282.00284.002900820700
2017-07-03281.00283.00279.00281.0048001346800
2017-06-30285.00285.00284.00284.00500142400
2017-06-29277.00285.00277.00285.002500706200
2017-06-28276.00278.00275.00277.0047001297500
2017-06-27277.00279.00277.00278.002300637900
2017-06-26278.00279.00275.00278.00116003220200
2017-06-23278.00284.00278.00284.00134003746800
2017-06-22278.00285.00277.00284.0079002209200
2017-06-21281.00285.00279.00281.002700757800
2017-06-20282.00282.00282.00282.001500423000
2017-06-19279.00280.00279.00280.002400670200
2017-06-16283.00283.00279.00280.0050001404400
2017-06-15296.00297.00282.00282.00159004610100
2017-06-14280.00344.00280.00296.0014180045005600
2017-06-13278.00278.00278.00278.0010027800
2017-06-12279.00279.00271.00279.001300359200
2017-06-09274.00282.00274.00281.001200331800
2017-06-08278.00278.00275.00275.002000551000
2017-06-07275.00275.00275.00275.001400385000
2017-06-0600
2017-06-05280.00280.00278.00278.001700472900
2017-06-02282.00282.00280.00280.0030084400
2017-06-01286.00286.00278.00280.0039001092800
2017-05-31283.00283.00278.00278.001600446700
2017-05-30281.00281.00281.00281.0010028100
2017-05-29282.00282.00282.00282.001000282000
2017-05-26281.00282.00281.00282.0020056300
2017-05-25280.00281.00278.00278.003200893700
2017-05-24281.00281.00279.00279.001200335700
2017-05-23280.00280.00280.00280.0010028000
2017-05-22280.00280.00279.00279.001400391000
2017-05-19279.00280.00279.00280.00700195400
2017-05-18280.00280.00279.00279.0030083800
2017-05-17285.00285.00285.00285.00700199500
2017-05-16280.00280.00280.00280.00500140000
2017-05-15282.00284.00282.00284.0020056600
2017-05-12287.00289.00280.00282.0047001331500
2017-05-11289.00293.00289.00293.001300376500
2017-05-10297.00297.00289.00289.002400708000
2017-05-09292.00292.00288.00288.001500433600
2017-05-08290.00290.00289.00290.002700782100
2017-05-02287.00290.00287.00290.001200347300
2017-05-01287.00287.00284.00284.00101002896500
2017-04-28283.00284.00283.00284.00800226800
2017-04-27280.00281.00279.00281.002800784000
2017-04-26278.00283.00277.00278.002700752900
2017-04-25283.00283.00275.00278.002300642500
2017-04-24284.00284.00283.00283.003500993900
2017-04-2100
2017-04-20286.00286.00286.00286.001900543400
2017-04-19286.00286.00286.00286.001600457600
2017-04-18276.00290.00276.00290.002100600400
2017-04-17271.00276.00270.00276.002400651400
2017-04-14280.00280.00270.00277.0044001213300
2017-04-13275.00277.00274.00277.00500137700
2017-04-12276.00276.00276.00276.0030082800
2017-04-11275.00275.00275.00275.001700467500
2017-04-10280.00280.00275.00275.001100307000
2017-04-07262.00291.00262.00275.0063001736200
2017-04-06280.00280.00267.00267.0046001271600
2017-04-05286.00286.00279.00280.002300647600
2017-04-04296.00296.00280.00282.002600753800
2017-04-03294.00294.00280.00288.0050001443400
2017-03-31300.00300.00294.00294.001200355200
2017-03-30296.00296.00296.00296.0010029600
2017-03-29293.00299.00293.00296.00169005001500
2017-03-28303.00313.00303.00313.0065001989700
2017-03-27299.00303.00299.00303.0057001716300
2017-03-24294.00304.00294.00298.003000895900
2017-03-23295.00298.00295.00298.00800237300
2017-03-22297.00297.00295.00297.001700503700
2017-03-21300.00301.00295.00301.0082002441800
2017-03-17301.00305.00299.00301.003000906500
2017-03-16304.00304.00300.00304.002300691500
2017-03-15302.00306.00301.00304.0038001152500
2017-03-14302.00302.00301.00302.002500754900
2017-03-13302.00305.00301.00302.00113003413500
2017-03-10302.00302.00300.00300.001400421600
2017-03-09298.00300.00297.00299.0046001372600
2017-03-08303.00304.00298.00298.00125003762200
2017-03-07305.00315.00302.00306.00165005068100
2017-03-06298.00357.00295.00310.0021880072124100
2017-03-03298.00298.00294.00295.0046001361000
2017-03-02293.00299.00293.00298.0038001128400
2017-03-01297.00297.00293.00293.0055001629000
2017-02-28296.00299.00296.00297.0054001603100
2017-02-27294.00296.00292.00296.0053001562900
2017-02-24292.00295.00292.00294.0082002400700
2017-02-23294.00294.00292.00292.003000880000
2017-02-22292.00295.00292.00293.00131003826200
2017-02-21286.00293.00286.00293.001000289800
2017-02-20288.00288.00288.00288.0010028800
2017-02-17285.00288.00285.00287.001100314300
2017-02-16291.00292.00284.00285.0096002778800
2017-02-15290.00290.00286.00286.00700202600
2017-02-14286.00287.00286.00286.001300372000
2017-02-13287.00291.00282.00291.0073002085400
2017-02-10291.00292.00287.00288.001200347800
2017-02-09289.00289.00289.00289.00500144500
2017-02-08288.00290.00288.00290.003000866800
2017-02-07289.00289.00286.00286.001400401300
2017-02-06289.00289.00289.00289.001100317900
2017-02-03290.00290.00288.00288.00700202600
2017-02-02288.00290.00287.00287.001700489600
2017-02-01288.00290.00288.00290.001600463100
2017-01-31289.00291.00286.00286.002800806200
2017-01-30289.00290.00288.00290.002500723100
2017-01-27291.00291.00288.00289.00400115700
2017-01-26290.00293.00290.00290.0040001163500
2017-01-25284.00290.00284.00290.00162004616400
2017-01-24284.00284.00284.00284.0030085200
2017-01-23281.00285.00281.00285.002000564800
2017-01-20283.00283.00281.00281.001800507400
2017-01-19284.00284.00283.00283.0020056700
2017-01-18283.00283.00281.00281.002300649500
2017-01-17287.00287.00283.00283.001100314100
2017-01-16282.00282.00281.00282.001200337900
2017-01-13285.00285.00281.00281.002000566000
2017-01-12286.00286.00282.00282.0063001784200
2017-01-11293.00293.00284.00285.0096002787800
2017-01-10286.00295.00286.00288.002200638700
2017-01-06279.00290.00279.00286.0064001807600
2017-01-05290.00290.00285.00285.001800520400
2017-01-04285.00285.00280.00282.002000565100
2016-12-30282.00282.00278.00281.001600449200
2016-12-29298.00298.00282.00282.0062001834200
2016-12-28280.00293.00280.00293.0088002508000
2016-12-27278.00281.00275.00277.004880013563800
2016-12-26274.00282.00274.00278.0077002142500
2016-12-22274.00275.00272.00273.0062001696100
2016-12-21277.00277.00275.00275.0038001048000
2016-12-20278.00278.00276.00276.001200331900
2016-12-19280.00280.00276.00277.002000557900
2016-12-16280.00282.00278.00280.0041001147200
2016-12-15277.00280.00277.00278.001800500800
2016-12-14281.00281.00275.00275.002800780400
2016-12-13280.00281.00275.00281.002500696000
2016-12-12278.00282.00274.00281.0095002633100
2016-12-09295.00297.00269.00276.00316008790300
2016-12-08283.00295.00283.00293.00140004055100
2016-12-07281.00284.00280.00284.0063001778200
2016-12-06279.00280.00276.00280.00123003440400
2016-12-05276.00276.00275.00275.00700193100
2016-12-02279.00279.00276.00279.001100306300
2016-12-01279.00279.00275.00279.002600720900
2016-11-30280.00280.00275.00279.003100859800
2016-11-29278.00280.00278.00280.00800222900
2016-11-28275.00277.00275.00277.00500137700
2016-11-25280.00280.00275.00277.002200612500
2016-11-2400
2016-11-22275.00280.00275.00280.001500417900
2016-11-21275.00275.00272.00272.001400383500
2016-11-18278.00280.00278.00280.001800503200
2016-11-17272.00278.00272.00278.00700194000
2016-11-1600
2016-11-15266.00278.00266.00278.0056001532200
2016-11-14267.00269.00261.00265.0043001133600
2016-11-11274.00274.00260.00260.0054001433800
2016-11-10270.00281.00270.00278.00338009158300
2016-11-09270.00270.00261.00261.002900767100
2016-11-08274.00280.00273.00280.001800494300
2016-11-07268.00275.00268.00274.001100299900
2016-11-04272.00279.00269.00276.002100571200
2016-11-02286.00290.00270.00270.00196005467100
2016-11-01292.00295.00286.00292.001900554000
2016-10-31290.00294.00290.00293.001300378000
2016-10-28290.00290.00284.00290.0054001553300
2016-10-27282.00287.00282.00287.002900820800
2016-10-26277.00282.00277.00282.002300642000
2016-10-25276.00281.00275.00276.00347009582400
2016-10-24274.00275.00274.00275.00600164500
2016-10-21272.00276.00272.00274.0037001015700
2016-10-20268.00275.00268.00275.0048001294700
2016-10-19274.00274.00267.00274.003000811600
2016-10-18271.00271.00270.00271.002600702600
2016-10-17271.00273.00270.00271.003200867600
2016-10-14280.00280.00271.00273.003300915100
2016-10-13270.00272.00270.00270.001600432500
2016-10-12276.00276.00275.00275.00800220200
2016-10-11276.00278.00275.00277.0038001048600
2016-10-07276.00281.00276.00280.0052001442500
2016-10-06281.00290.00279.00279.0063001778400
2016-10-05285.00286.00281.00284.0042001192200
2016-10-04294.00294.00285.00285.002300660200
2016-10-03295.00295.00295.00295.002000590000
2016-09-30294.00294.00288.00290.002000582600
2016-09-29284.00294.00284.00288.00334009618800
2016-09-28280.00284.00280.00284.0020056400
2016-09-27280.00283.00279.00280.001200336200
2016-09-26290.00290.00284.00284.001900546000
2016-09-23287.00290.00286.00290.00900258700
2016-09-21282.00292.00282.00286.002500718000
2016-09-20282.00285.00282.00282.001000283000
2016-09-16280.00283.00280.00282.001200337800
2016-09-15280.00283.00278.00281.0048001348300
2016-09-14288.00290.00279.00280.00272007681400
2016-09-13290.00299.00286.00299.0041001190400
2016-09-12299.00300.00288.00298.00115003356700
2016-09-09309.00314.00305.00306.00102003138600
2016-09-08307.00317.00297.00317.004620014156200
2016-09-07266.00322.00261.00310.0016080047941500
2016-09-06265.00275.00260.00260.00309008228900
2016-09-05283.00352.00265.00265.0025200075377900
2016-09-02275.00277.00275.00277.0020055200
2016-09-01270.00275.00270.00275.00600163100
2016-08-3100
2016-08-30268.00268.00266.00268.0065001738100
2016-08-29267.00267.00267.00267.0030080100
2016-08-26263.00266.00263.00266.001000264000
2016-08-25263.00264.00261.00264.00129003389000
2016-08-24261.00263.00261.00263.001200315400
2016-08-23260.00260.00260.00260.0030078000
2016-08-22254.00254.00254.00254.0020050800
2016-08-19253.00262.00253.00262.002800729500
2016-08-18257.00257.00255.00257.00800204800
2016-08-1700
2016-08-16261.00262.00259.00262.001000261400
2016-08-15262.00262.00260.00260.0020052200
2016-08-12265.00265.00258.00264.002300601000

   ※ 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