[8744 JQスタンダード] ユニコムGHD 日足 時系列データ

[8744 JQスタンダード] ユニコムGHD (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2011-04-28297.00297.00297.00297.002100623700
2011-04-27298.00298.00297.00297.002200654400
2011-04-26297.00298.00297.00298.003200952300
2011-04-25298.00298.00297.00297.002200655000
2011-04-22297.00297.00297.00297.002700801900
2011-04-21297.00297.00297.00297.00111003296700
2011-04-20298.00298.00297.00297.0057001693400
2011-04-19297.00297.00297.00297.0030089100
2011-04-18297.00297.00297.00297.002900861300
2011-04-15297.00297.00297.00297.001600475200
2011-04-14297.00297.00297.00297.0044001306800
2011-04-13297.00297.00297.00297.001800534600
2011-04-12298.00298.00297.00297.0051001519700
2011-04-11297.00297.00297.00297.001300386100
2011-04-08297.00297.00297.00297.003300980100
2011-04-07297.00297.00296.00296.00163004825800
2011-04-06297.00298.00297.00297.00900267500
2011-04-05297.00297.00297.00297.0068002019600
2011-04-04297.00297.00297.00297.0055001633500
2011-04-01297.00297.00297.00297.0057001692900
2011-03-31295.00297.00295.00297.0058001717200
2011-03-30295.00295.00295.00295.0098002891000
2011-03-29294.00295.00294.00295.00106003116700
2011-03-28294.00295.00294.00294.0039001146700
2011-03-25294.00294.00294.00294.003000882000
2011-03-24294.00295.00294.00295.0060001769200
2011-03-23293.00294.00293.00294.0035001028700
2011-03-22288.00293.00288.00292.0061001783600
2011-03-18285.00291.00285.00287.00115003288500
2011-03-17286.00290.00286.00290.001600461600
2011-03-16285.00287.00285.00287.001900542600
2011-03-15286.00286.00285.00285.0047001343900
2011-03-14257.00289.00257.00285.002100590200
2011-03-11297.00297.00297.00297.002100623700
2011-03-10297.00297.00297.00297.0020059400
2011-03-09297.00297.00297.00297.001100326700
2011-03-08297.00297.00297.00297.00400118800
2011-03-07297.00297.00297.00297.00600178200
2011-03-04297.00297.00297.00297.001200356400
2011-03-03297.00298.00297.00298.001900564900
2011-03-02297.00297.00297.00297.001500445500
2011-03-01297.00297.00297.00297.00800237600
2011-02-28297.00298.00297.00298.001200357100
2011-02-25297.00299.00297.00297.001800535900
2011-02-24297.00297.00297.00297.0020059400
2011-02-23297.00297.00297.00297.0030089100
2011-02-22298.00300.00298.00300.0041001225000
2011-02-21298.00298.00298.00298.00900268200
2011-02-18298.00300.00298.00300.001500448000
2011-02-17297.00298.00297.00298.00900267800
2011-02-16297.00297.00297.00297.0010029700
2011-02-15297.00297.00297.00297.0034001009800
2011-02-14297.00298.00297.00297.00800237900
2011-02-10297.00297.00297.00297.002900861300
2011-02-09297.00297.00297.00297.0074002197800
2011-02-08297.00297.00296.00297.0046001366100
2011-02-07297.00297.00297.00297.0040001188000
2011-02-04297.00298.00297.00298.001500446200
2011-02-03297.00297.00297.00297.0096002851200
2011-02-02297.00297.00297.00297.0064001900800
2011-02-01297.00298.00297.00298.00102003029600
2011-01-31299.00300.00299.00299.003660010950700
2011-01-28299.00300.00299.00299.0099002963100
2011-01-27299.00300.00299.00300.0060001794200
2011-01-26299.00299.00299.00299.00121003617900
2011-01-25299.00299.00299.00299.00103003079700
2011-01-24299.00300.00299.00300.00258007714800
2011-01-21299.00299.00299.00299.00204006099600
2011-01-20299.00299.00299.00299.0072002152800
2011-01-19299.00299.00299.00299.0056001674400
2011-01-18299.00300.00299.00300.00140004186200
2011-01-17299.00300.00299.00299.0011560034565400
2011-01-14299.00299.00299.00299.00120003588000
2011-01-13299.00300.00299.00300.00260007774200
2011-01-12299.00299.00299.00299.00317009478300
2011-01-11299.00299.00299.00299.005000014950000
2011-01-07299.00299.00299.00299.00225006727500
2011-01-06300.00300.00299.00299.00300008975100
2011-01-05299.00300.00299.00299.005610016774000
2011-01-04299.00299.00299.00299.008620025773800
2010-12-30298.00299.00298.00299.0010180030432600
2010-12-29298.00299.00298.00299.007700022952800
2010-12-28298.00299.00298.00298.003480010380900
2010-12-27298.00299.00298.00298.0013680040806500
2010-12-24299.00299.00298.00299.007410022117600
2010-12-22298.00299.00298.00298.0011590034578300
2010-12-21298.00299.00298.00298.008630025760700
2010-12-20298.00299.00298.00298.009280027656400
2010-12-17298.00299.00298.00298.0029750088700000
2010-12-16247.00247.00247.00247.0074001827800
2010-12-15190.00197.00190.00197.00800154300
2010-12-14194.00194.00190.00190.0030057400
2010-12-13190.00194.00189.00189.001100209800
2010-12-10197.00197.00188.00188.003100600300
2010-12-09190.00194.00190.00194.001800342900
2010-12-08192.00192.00192.00192.0040076800
2010-12-07190.00190.00190.00190.0030057000
2010-12-06188.00191.00188.00189.003800719200
2010-12-03185.00198.00185.00198.001000196300
2010-12-02183.00190.00183.00190.001000184900
2010-12-0100
2010-11-30194.00194.00188.00188.0030057600
2010-11-29198.00198.00198.00198.0010019800
2010-11-26196.00198.00192.00198.00700136800
2010-11-25198.00198.00196.00197.0082001623100
2010-11-24190.00190.00189.00189.00900170900
2010-11-22199.00199.00187.00190.00112002107100
2010-11-19195.00195.00190.00195.00900173700
2010-11-18192.00192.00189.00189.0030057300
2010-11-17183.00184.00183.00184.001600292900
2010-11-16185.00188.00185.00188.003400636200
2010-11-15188.00189.00186.00186.004800901800
2010-11-12183.00188.00183.00188.00800148800
2010-11-11187.00188.00183.00188.001900354100
2010-11-10187.00188.00181.00181.001000183200
2010-11-09186.00188.00186.00188.0040075000
2010-11-08190.00190.00188.00189.0075001410300
2010-11-05184.00190.00184.00190.001000185900
2010-11-04194.00194.00194.00194.0020038800
2010-11-02192.00192.00192.00192.0020038400
2010-11-0100
2010-10-29193.00193.00193.00193.0040077200
2010-10-28194.00196.00194.00196.0020039000
2010-10-27196.00196.00194.00194.0020039000
2010-10-26196.00198.00194.00194.001000195900
2010-10-25208.00208.00199.00202.0069001433000
2010-10-22203.00203.00198.00201.002300461900
2010-10-21204.00204.00195.00195.0040079800
2010-10-20196.00198.00196.00196.00600117900
2010-10-19193.00195.00193.00195.0052001008600
2010-10-18195.00195.00193.00193.0040077700
2010-10-15193.00194.00193.00194.0030058000
2010-10-14194.00202.00194.00198.002800551700
2010-10-1300
2010-10-12195.00195.00195.00195.0050097500
2010-10-08198.00198.00198.00198.0010019800
2010-10-07199.00205.00196.00196.003900781900
2010-10-06199.00205.00199.00199.003000601200
2010-10-05199.00199.00199.00199.0010019900
2010-10-04199.00199.00198.00199.00900179000
2010-10-01206.00206.00200.00200.001700344000
2010-09-30200.00206.00200.00200.003500709000
2010-09-2900
2010-09-28200.00206.00200.00206.0040081200
2010-09-27206.00209.00197.00199.002800564500
2010-09-24212.00212.00209.00209.0072001524300
2010-09-22214.00216.00210.00210.003900832700
2010-09-21207.00212.00207.00212.00900188200
2010-09-17206.00207.00206.00206.002900597700
2010-09-16206.00206.00206.00206.003200659200
2010-09-15208.00208.00201.00206.001000206100
2010-09-14208.00208.00206.00206.003200663600
2010-09-13208.00208.00208.00208.001100228800
2010-09-10214.00214.00208.00209.001800378600
2010-09-09219.00219.00212.00212.002400521400
2010-09-08203.00209.00202.00209.001700345400
2010-09-07201.00201.00201.00201.001200241200
2010-09-06208.00208.00208.00208.0020041600
2010-09-03225.00225.00210.00212.003900873900
2010-09-02202.00210.00202.00210.002600542700
2010-09-01210.00210.00210.00210.0010021000
2010-08-31202.00202.00200.00200.001300260400
2010-08-30203.00203.00203.00203.0040081200
2010-08-27210.00212.00210.00211.001600337400
2010-08-26206.00210.00206.00210.003000629600
2010-08-25212.00212.00208.00208.0091001928400
2010-08-24210.00212.00209.00212.002900611700
2010-08-23206.00210.00204.00206.002100435500
2010-08-20204.00204.00202.00202.00600121800
2010-08-19200.00201.00196.00200.001700339400
2010-08-18200.00200.00200.00200.0010020000
2010-08-17214.00214.00195.00200.001700343100
2010-08-16204.00204.00204.00204.0010020400
2010-08-13203.00203.00203.00203.0030060900
2010-08-12194.00200.00194.00200.002600516900
2010-08-11200.00205.00200.00204.002800561400
2010-08-10210.00210.00202.00202.0040083200
2010-08-09203.00205.00202.00203.002500507200
2010-08-06203.00205.00203.00205.002100430300
2010-08-05205.00205.00203.00203.002900592500
2010-08-04205.00205.00203.00203.001300266200
2010-08-03201.00205.00201.00205.002400488000
2010-08-02202.00203.00202.00203.0030060700
2010-07-3000
2010-07-29206.00210.00206.00207.001200248700
2010-07-28202.00202.00202.00202.0030060600
2010-07-27210.00210.00204.00204.002100437300
2010-07-26206.00206.00206.00206.0010020600
2010-07-23219.00220.00213.00213.00152003323100
2010-07-22215.00225.00215.00225.0049001062900
2010-07-21215.00215.00214.00214.001100236100
2010-07-20213.00214.00209.00214.001600337400
2010-07-16215.00217.00212.00212.001800384400
2010-07-15209.00213.00209.00213.00500106100
2010-07-14209.00217.00209.00217.001100237900
2010-07-13208.00208.00208.00208.0010020800
2010-07-12210.00217.00204.00217.00800167500
2010-07-09218.00218.00218.00218.0010021800
2010-07-08208.00209.00205.00205.001100227300
2010-07-07204.00212.00204.00212.00700144100
2010-07-0600
2010-07-05212.00220.00201.00220.003900813000
2010-07-02208.00208.00208.00208.001100228800
2010-07-01218.00218.00210.00210.00500107600
2010-06-30211.00211.00210.00210.0040084100
2010-06-29215.00215.00215.00215.0020043000
2010-06-28220.00220.00219.00219.0030065900
2010-06-25232.00232.00232.00232.0065001508000
2010-06-24220.00224.00220.00224.003500776000
2010-06-23219.00220.00219.00220.0040087700
2010-06-22222.00222.00211.00214.001100237500
2010-06-21213.00213.00210.00210.001000210900
2010-06-18211.00211.00211.00211.00500105500
2010-06-17209.00210.00209.00210.00600125500
2010-06-16221.00221.00210.00210.00900193000
2010-06-1500
2010-06-14221.00221.00221.00221.0010022100
2010-06-11212.00220.00212.00220.0020043200
2010-06-10229.00229.00228.00228.001900435000
2010-06-09227.00227.00227.00227.0020045400
2010-06-0800
2010-06-0700
2010-06-04217.00228.00217.00227.002000453200
2010-06-03225.00225.00208.00213.002500542800
2010-06-02225.00225.00225.00225.0030067500
2010-06-01215.00225.00212.00225.00500108900
2010-05-3100
2010-05-28230.00231.00230.00231.001100253100
2010-05-27229.00229.00229.00229.0010022900
2010-05-26231.00231.00208.00213.001200270300
2010-05-25231.00231.00231.00231.0065001501500
2010-05-24234.00234.00217.00221.0049001076400
2010-05-21235.00235.00230.00230.00600139700
2010-05-20237.00238.00233.00238.00600141900
2010-05-19233.00233.00232.00232.00700163000
2010-05-18235.00235.00234.00234.00800187700
2010-05-17236.00247.00236.00236.0044001065200
2010-05-14231.00235.00231.00235.00700162100
2010-05-13240.00240.00233.00233.001100263300
2010-05-12233.00240.00233.00233.00900212400
2010-05-11235.00236.00233.00233.0070001644900
2010-05-10236.00236.00232.00233.001400326400
2010-05-07240.00242.00238.00238.002100504600
2010-05-06241.00242.00241.00242.0020048300
2010-04-30247.00247.00241.00242.001100266800
2010-04-28245.00250.00245.00249.003000747300
2010-04-27249.00249.00241.00242.00500122200
2010-04-26249.00250.00236.00250.0043001045200
2010-04-23242.00249.00242.00248.0072001746500
2010-04-22245.00248.00241.00248.003300809000

   ※ 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