[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 
2017-05-26281.00282.00281.00282.0020056300
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
2016-08-1000
2016-08-09265.00265.00265.00265.00400106000
2016-08-08268.00276.00245.00270.002300593400
2016-08-05276.00277.00268.00277.00900246400
2016-08-04277.00277.00277.00277.00500138500
2016-08-03276.00278.00276.00278.0030083200
2016-08-02297.00297.00280.00280.003000852400
2016-08-01291.00296.00291.00296.00700204700
2016-07-29289.00297.00289.00291.001300378200
2016-07-28278.00278.00273.00273.003100846800
2016-07-27285.00285.00276.00276.00211005879000
2016-07-26303.00303.00285.00285.001400419200
2016-07-25306.00306.00271.00285.003580010456500
2016-07-22297.00308.00297.00307.0089002718000
2016-07-21303.00307.00301.00303.002200670800
2016-07-20304.00304.00298.00301.0055001655400
2016-07-19304.00305.00297.00305.001700515100
2016-07-15300.00300.00295.00296.0063001876000
2016-07-14293.00300.00293.00296.0081002409300
2016-07-13292.00297.00291.00293.0059001722000
2016-07-12292.00295.00292.00293.0064001876800
2016-07-11290.00299.00290.00292.00131003835500
2016-07-08288.00293.00287.00290.0044001270100
2016-07-07288.00295.00287.00288.0083002394200
2016-07-06292.00307.00287.00288.005540016229100
2016-07-05288.00292.00284.00290.00302008704000
2016-07-04279.00297.00275.00287.006340018101400
2016-07-01267.00288.00263.00269.004070011041300
2016-06-30239.00274.00239.00268.005000012971700
2016-06-29236.00236.00235.00235.001100259000
2016-06-28230.00235.00226.00235.0073001694900
2016-06-27239.00239.00230.00230.0047001090600
2016-06-24226.00233.00221.00229.00136003069100
2016-06-23225.00226.00225.00226.001200270500
2016-06-22227.00231.00227.00228.001500342700
2016-06-21230.00234.00228.00228.002800642000
2016-06-20235.00235.00227.00230.001300299400
2016-06-17222.00234.00222.00224.002300518900
2016-06-16231.00231.00225.00229.0090002049700
2016-06-15232.00238.00228.00231.0054001250200
2016-06-14238.00240.00233.00235.00125002969100
2016-06-13242.00245.00236.00239.0061001467000
2016-06-10243.00244.00237.00241.0061001468400
2016-06-09235.00244.00235.00244.0063001510300
2016-06-08240.00240.00231.00235.00131003066800
2016-06-07235.00241.00229.00241.0095002235400
2016-06-06232.00239.00232.00235.0052001219200
2016-06-03230.00238.00230.00233.00138003209300
2016-06-02239.00250.00230.00234.00397009412500
2016-06-01241.00250.00235.00239.00177004271800
2016-05-31260.00260.00238.00249.0014390035508500
2016-05-30223.00301.00223.00265.00592800164845000
2016-05-27212.00221.00212.00221.00115002520300
2016-05-26220.00220.00212.00214.002900625200
2016-05-25217.00217.00211.00211.002300492700
2016-05-24214.00214.00214.00214.0010021400
2016-05-2300

   ※ 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