[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 
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
2016-05-20222.00222.00222.00222.0010022200
2016-05-19226.00226.00217.00221.0050001107900
2016-05-18211.00212.00211.00212.0020042300
2016-05-17215.00215.00208.00212.002400509000
2016-05-16222.00222.00210.00215.001000218100
2016-05-13212.00215.00212.00215.001200255800
2016-05-12220.00220.00212.00212.002200469100
2016-05-11214.00220.00214.00220.0040087300
2016-05-10217.00218.00216.00218.001800390400
2016-05-09216.00216.00216.00216.0010021600
2016-05-06214.00218.00213.00213.003000644900
2016-05-02213.00217.00213.00214.002500535000
2016-04-28216.00216.00213.00213.001400300400
2016-04-27216.00216.00214.00214.00800172000
2016-04-26220.00221.00217.00217.001800395400
2016-04-25218.00225.00217.00220.0071001560100
2016-04-22212.00216.00212.00216.001700363800
2016-04-21217.00218.00215.00215.0080001735400
2016-04-20215.00229.00211.00216.00368008153100
2016-04-19206.00208.00203.00208.003700759900
2016-04-18204.00206.00204.00206.001000204200
2016-04-15205.00208.00204.00208.00900185200
2016-04-14207.00213.00205.00205.001500310000
2016-04-13213.00213.00204.00205.002000411300
2016-04-12211.00219.00203.00205.001800376000
2016-04-11203.00205.00203.00204.001000203700
2016-04-08203.00204.00202.00204.001400284000
2016-04-07204.00225.00201.00202.00123002583000
2016-04-06204.00205.00201.00201.001200244100
2016-04-05218.00218.00202.00203.0063001305200
2016-04-04218.00218.00217.00218.001100239700
2016-04-01218.00219.00216.00216.003300719100
2016-03-31220.00222.00218.00222.001200263600
2016-03-30226.00226.00221.00222.003100693000
2016-03-29218.00232.00218.00226.00161003584600
2016-03-28245.00246.00240.00246.0072001755300
2016-03-25235.00237.00230.00237.0065001513500
2016-03-24233.00238.00230.00235.0050001159500
2016-03-23232.00239.00232.00236.0097002272500
2016-03-22237.00238.00237.00238.002300546600
2016-03-18240.00240.00237.00237.001400333800
2016-03-17240.00242.00240.00242.001400337200
2016-03-16247.00247.00241.00242.002500610900
2016-03-15232.00243.00232.00242.002200516300
2016-03-14235.00240.00235.00240.001500356400
2016-03-11245.00245.00225.00239.003000714100
2016-03-10236.00236.00236.00236.00500118000
2016-03-09243.00247.00235.00244.002700657000
2016-03-08247.00247.00230.00247.0069001656700
2016-03-07244.00244.00239.00239.001400338500
2016-03-04241.00243.00234.00243.002400576400
2016-03-03237.00240.00233.00238.002500593900
2016-03-02225.00234.00225.00233.0052001197800
2016-03-01213.00223.00213.00223.002300494600
2016-02-29216.00222.00215.00215.004300929900
2016-02-26214.00221.00214.00215.0064001389600
2016-02-25215.00215.00204.00212.00116002459400
2016-02-24190.00205.00190.00204.00306006185500
2016-02-23192.00192.00190.00191.002800533700
2016-02-22192.00197.00191.00193.002400465400
2016-02-19186.00187.00186.00187.001100205400
2016-02-18187.00194.00187.00187.004800911500
2016-02-17183.00185.00182.00182.0062001135100
2016-02-16178.00187.00178.00183.0092001670200
2016-02-15180.00184.00178.00181.00153002767200
2016-02-12177.00184.00171.00172.00420007421800
2016-02-10222.00222.00212.00213.00122002665400
2016-02-09237.00237.00220.00221.00155003518000
2016-02-08237.00242.00235.00237.0060001419200
2016-02-05239.00239.00235.00236.00130003075200
2016-02-04245.00250.00243.00243.001800442200
2016-02-03250.00250.00238.00248.0056001360700
2016-02-02251.00252.00250.00251.00101002534900
2016-02-01252.00252.00246.00251.0056001401700
2016-01-29242.00245.00242.00245.004000969400
2016-01-28241.00248.00241.00244.003900964200
2016-01-27240.00244.00239.00240.003200769300
2016-01-26257.00257.00239.00240.00134003305000
2016-01-25250.00250.00240.00244.0042001036100
2016-01-22238.00244.00235.00235.0042001006100
2016-01-21244.00250.00235.00235.0074001769200
2016-01-20254.00254.00245.00245.002100524400
2016-01-1900
2016-01-18254.00254.00241.00249.0047001152900
2016-01-15241.00254.00241.00254.00800197700
2016-01-14247.00250.00238.00245.0099002393500
2016-01-13249.00253.00249.00252.00800201200
2016-01-12268.00280.00245.00246.00243006275400
2016-01-08256.00266.00255.00266.0047001206600
2016-01-07262.00264.00256.00257.0068001760100
2016-01-06269.00269.00261.00261.0083002187900
2016-01-05264.00268.00264.00266.002300609000
2016-01-04260.00267.00260.00267.0064001675800
2015-12-30265.00269.00264.00265.002300613100
2015-12-29262.00269.00262.00262.003500923500
2015-12-28256.00264.00253.00262.00256006566600
2015-12-25263.00263.00247.00256.00250006299600
2015-12-24274.00275.00260.00263.00179004878100
2015-12-22277.00282.00276.00276.002100585300
2015-12-21283.00283.00279.00282.003500986800
2015-12-18276.00285.00276.00285.001700477500
2015-12-17276.00290.00276.00278.0045001267300
2015-12-16281.00284.00274.00276.0090002499900
2015-12-15284.00284.00281.00281.0030084600
2015-12-14281.00284.00277.00284.0053001488900
2015-12-11290.00296.00290.00293.0055001608000
2015-12-10290.00290.00285.00285.002500714000
2015-12-09290.00290.00283.00290.002300658200
2015-12-08289.00289.00285.00288.002500716100
2015-12-07293.00293.00285.00289.002300663400
2015-12-04292.00293.00285.00285.003000863600
2015-12-03287.00290.00286.00288.001400402600
2015-12-02300.00300.00282.00285.00117003390200
2015-12-01290.00292.00289.00291.001700493500
2015-11-30288.00290.00282.00290.0038001088000
2015-11-27290.00291.00288.00288.0052001505500
2015-11-26290.00290.00289.00289.001300376800

   ※ 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