[8746 JQスタンダード] 第一商品 日足 時系列データ

[8746 JQスタンダード] 第一商品 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-12520.00520.00512.00513.0098005061500
2013-07-11518.00518.00505.00513.003770019300000
2013-07-10523.00525.00518.00520.004180021799500
2013-07-09521.00521.00512.00516.00190009807600
2013-07-08516.00524.00510.00511.005910030525000
2013-07-05504.00516.00503.00516.005590028335200
2013-07-04494.00504.00494.00504.002200010971700
2013-07-03500.00503.00492.00497.008390041791800
2013-07-02495.00502.00488.00493.004960024503000
2013-07-01472.00485.00467.00481.006510030846100
2013-06-28453.00473.00453.00467.002930013558300
2013-06-27468.00468.00430.00461.007400033803600
2013-06-26485.00487.00466.00466.003390016033700
2013-06-25489.00494.00474.00485.007690037275800
2013-06-24500.00504.00492.00494.002320011525200
2013-06-21497.00509.00485.00502.0012100059670500
2013-06-20520.00523.00517.00517.002210011483100
2013-06-19523.00532.00520.00521.001950010211800
2013-06-18530.00535.00515.00523.003290017361600
2013-06-17511.00525.00505.00525.004850024766200
2013-06-14515.00522.00514.00518.003260016874700
2013-06-13510.00515.00507.00507.003810019415600
2013-06-12510.00525.00508.00520.005630029113400
2013-06-11538.00539.00523.00529.004270022670000
2013-06-10536.00537.00515.00527.006990036778500
2013-06-07507.00520.00490.00497.0010610053453500
2013-06-06551.00566.00522.00525.0011640062999200
2013-06-05574.00598.00560.00561.0016790097892200
2013-06-04568.00570.00544.00565.008890049570400
2013-06-03579.00585.00561.00578.0010480060110700
2013-05-31557.00585.00547.00582.0013670077322300
2013-05-30549.00560.00544.00560.007190039536000
2013-05-29575.00580.00564.00569.004450025435000
2013-05-28540.00569.00540.00565.005810032131800
2013-05-27580.00582.00552.00552.0015080085949800
2013-05-24600.00610.00566.00595.00219100129696900
2013-05-23631.00635.00572.00596.00338400206622600
2013-05-22616.00620.00611.00617.0011360069952500
2013-05-21619.00619.00603.00609.0014830090719700
2013-05-20621.00628.00611.00614.0010290063579400
2013-05-17583.00614.00575.00607.0012630075815400
2013-05-16591.00600.00566.00575.00183100105638400
2013-05-15640.00640.00590.00607.00211700129572300
2013-05-14654.00657.00596.00613.00634100400524400
2013-05-13653.00653.00653.00653.0014220092856600
2013-05-10537.00554.00537.00553.0010500057075300
2013-05-09533.00542.00533.00535.009360050209200
2013-05-08551.00554.00536.00544.00218900119030500
2013-05-07576.00578.00559.00564.00191900108498700
2013-05-02570.00576.00567.00572.003760021475400
2013-05-01566.00577.00565.00570.005810033213200
2013-04-30562.00575.00560.00569.005860033176600
2013-04-26568.00571.00562.00562.006080034495200
2013-04-25569.00569.00559.00562.007920044691700
2013-04-24571.00573.00567.00569.008850050348300
2013-04-23572.00573.00567.00567.007720043983400
2013-04-22562.00578.00560.00567.0010820061170500
2013-04-19555.00582.00554.00569.007390041697100
2013-04-18576.00583.00560.00560.007960045522600
2013-04-17564.00595.00562.00586.006460037410100
2013-04-16531.00579.00531.00569.0011470063437300
2013-04-15601.00602.00576.00580.0016070094269100
2013-04-12609.00612.00603.00609.009610058380100
2013-04-11628.00628.00605.00614.0012750078401100
2013-04-10620.00648.00620.00631.00221600140307800
2013-04-09610.00619.00598.00616.00174900106630100
2013-04-08565.00587.00557.00578.00224500127805100
2013-04-05567.00589.00553.00553.0013900079162800
2013-04-04550.00578.00539.00575.0014220078359800
2013-04-03550.00588.00548.00578.009200051795300
2013-04-02522.00574.00521.00568.008290045064700
2013-04-01591.00604.00553.00570.0014080081107700
2013-03-29618.00619.00579.00590.00201900120304400
2013-03-28628.00640.00617.00630.0012000075135700
2013-03-27627.00640.00615.00630.0014980093979700
2013-03-26670.00670.00635.00647.00196900128102000
2013-03-25688.00693.00674.00682.00152900104763600
2013-03-22690.00693.00667.00693.00269100183767400
2013-03-21645.00671.00640.00671.00272900178778000
2013-03-19607.00628.00606.00627.00167000103183400
2013-03-18605.00608.00601.00605.0011360068810700
2013-03-15598.00604.00594.00601.009540057287000
2013-03-14598.00598.00588.00592.004550026959300
2013-03-13584.00594.00581.00593.005030029600800
2013-03-12604.00604.00575.00584.009740057351800
2013-03-11601.00608.00590.00600.0012690075801300
2013-03-08592.00606.00582.00601.0014540086653100
2013-03-07605.00605.00575.00592.00211400124785700
2013-03-06625.00627.00605.00610.00174200107562700
2013-03-05618.00623.00611.00619.00174300107399400
2013-03-04605.00618.00602.00611.00290700177317100
2013-03-01559.00600.00556.00583.00425100245885700
2013-02-28538.00550.00536.00549.0017010092508200
2013-02-27529.00539.00529.00531.007500039945500
2013-02-26513.00529.00507.00528.009890051603100
2013-02-25521.00530.00520.00530.0012050063307200
2013-02-22506.00507.00497.00507.006130030813800
2013-02-21508.00510.00494.00506.0012830064448700
2013-02-20520.00520.00512.00519.008860045797400
2013-02-19505.00519.00505.00509.0015040077063900
2013-02-18474.00495.00469.00492.0013350064635600
2013-02-15472.00473.00432.00454.009480042761500
2013-02-14460.00480.00457.00472.004660021648400
2013-02-13490.00493.00460.00475.0011890055871500
2013-02-12508.00518.00477.00489.00243600122245600
2013-02-08545.00546.00505.00518.0017910093675100
2013-02-07508.00549.00508.00546.00205200109627200
2013-02-06498.00514.00491.00508.0015460078053800
2013-02-05482.00497.00475.00492.009980048628000
2013-02-04477.00494.00475.00489.0019890096809500
2013-02-01452.00457.00450.00457.0011240050990800
2013-01-31434.00438.00433.00438.004500019626100
2013-01-30426.00433.00426.00431.003160013570400
2013-01-29427.00430.00424.00425.005000021338900
2013-01-28427.00427.00423.00426.004110017468300
2013-01-25426.00430.00422.00422.002800011902800
2013-01-24420.00423.00417.00421.00172007228600
2013-01-23427.00427.00415.00422.003390014257700
2013-01-22427.00433.00425.00425.003990017054100
2013-01-21438.00439.00416.00426.006850029204300
2013-01-18436.00436.00426.00435.005790025014800
2013-01-17430.00430.00414.00426.005170021831800
2013-01-16434.00435.00420.00429.005290022585800
2013-01-15428.00434.00427.00434.006590028361600
2013-01-11427.00427.00417.00420.006890029073400
2013-01-10402.00411.00401.00411.004110016754800
2013-01-09390.00400.00390.00399.003600014267100
2013-01-08409.00409.00390.00390.007590030282600
2013-01-07410.00417.00399.00410.009670039509200
2013-01-04395.00403.00393.00403.0010740042655200
2012-12-28377.00391.00377.00385.006450024727500
2012-12-27368.00375.00368.00375.006300023303900
2012-12-26359.00364.00355.00363.006090021840900
2012-12-25356.00357.00353.00356.005490019510700
2012-12-21362.00362.00352.00352.003800013602600
2012-12-20359.00363.00355.00360.003740013453800
2012-12-19353.00356.00349.00356.006310022236700
2012-12-18343.00351.00342.00351.003350011616600
2012-12-17346.00349.00341.00342.003210011082800
2012-12-14346.00349.00343.00346.00257008866000
2012-12-13350.00350.00346.00346.00216007528500
2012-12-12350.00351.00347.00349.003130010944300
2012-12-11345.00345.00341.00345.00264009072600
2012-12-10348.00351.00343.00344.00249008588400
2012-12-07343.00344.00341.00343.003010010316700
2012-12-06347.00347.00343.00343.00126004346100
2012-12-05346.00347.00342.00347.00193006655900
2012-12-04348.00349.00347.00348.0079002748600
2012-12-03347.00350.00347.00348.0071002466300
2012-11-30350.00350.00346.00346.00107003720100
2012-11-29346.00350.00346.00350.003210011202000
2012-11-28345.00357.00345.00350.00218007621800
2012-11-27355.00355.00347.00349.004390015401600
2012-11-26348.00355.00347.00354.006480022808500
2012-11-22341.00345.00339.00343.003640012461300
2012-11-21344.00347.00343.00344.00124004274400
2012-11-20346.00347.00342.00345.003200011028100
2012-11-19336.00341.00333.00341.003500011776700
2012-11-16331.00338.00331.00334.00160005343800
2012-11-15329.00335.00329.00335.00149004941000
2012-11-14328.00333.00326.00326.0079002595200
2012-11-13337.00337.00326.00336.00154005111700
2012-11-12340.00342.00331.00338.005330017958900
2012-11-09321.00325.00321.00324.00115003706900
2012-11-08320.00324.00320.00324.00209006694300
2012-11-07324.00327.00322.00323.00152004917500
2012-11-06325.00326.00322.00324.0057001851100
2012-11-05331.00332.00320.00323.005210016865600
2012-11-02340.00340.00336.00338.0054001825200
2012-11-01341.00341.00335.00336.0032001082700
2012-10-31341.00341.00337.00337.0056001897900
2012-10-30340.00341.00333.00341.00123004139900
2012-10-29345.00345.00340.00341.00143004916700
2012-10-26341.00345.00339.00341.00202006886300
2012-10-25336.00339.00335.00339.0071002393300
2012-10-24332.00336.00332.00334.0091003035600
2012-10-23335.00339.00330.00338.00128004290300
2012-10-22328.00332.00327.00332.0080002634100
2012-10-19332.00334.00331.00332.0092003052700
2012-10-18327.00333.00327.00333.0095003129700
2012-10-17332.00333.00327.00329.00183006032800
2012-10-16328.00331.00327.00331.00116003809600
2012-10-15330.00332.00328.00330.00133004388000
2012-10-12331.00334.00330.00330.0098003243400
2012-10-11333.00336.00330.00332.0071002360500
2012-10-10331.00340.00328.00328.00213007080300
2012-10-09340.00345.00337.00337.00215007330400
2012-10-05338.00350.00335.00344.005200017770900
2012-10-04327.00338.00327.00336.00194006477500
2012-10-03325.00335.00325.00326.00191006279400
2012-10-02324.00330.00323.00330.00132004296000
2012-10-01330.00333.00325.00325.00155005089100
2012-09-28327.00334.00327.00334.00270008921300
2012-09-27325.00330.00319.00327.004910015895400
2012-09-26330.00338.00326.00333.00291009687200
2012-09-25332.00338.00332.00338.00152005083700
2012-09-24335.00337.00332.00332.00264008836700
2012-09-21337.00343.00337.00337.00205006973100
2012-09-20349.00349.00337.00337.005190017758000
2012-09-19357.00357.00345.00349.004830016880200
2012-09-18371.00371.00348.00361.0010050036296300
2012-09-14340.00384.00331.00369.00416100150539600
2012-09-13325.00328.00321.00321.003110010083800
2012-09-12323.00328.00322.00328.00128004141100
2012-09-11323.00328.00319.00326.00176005671300
2012-09-10326.00333.00320.00331.003170010322300
2012-09-07322.00322.00314.00322.003930012472400
2012-09-06311.00328.00311.00315.004590014493400
2012-09-05317.00323.00312.00312.00251007984000
2012-09-04315.00322.00315.00322.00166005259400
2012-09-03315.00323.00315.00317.00290009178000
2012-08-31310.00319.00310.00310.00300009363100
2012-08-30331.00331.00308.00313.008740027511500
2012-08-29336.00338.00330.00336.003010010016300
2012-08-28335.00341.00335.00336.00203006848700
2012-08-27327.00343.00325.00340.006870023028200
2012-08-24327.00328.00318.00327.003600011698400
2012-08-23327.00327.00321.00326.003130010158700
2012-08-22313.00324.00313.00323.004190013306200
2012-08-21312.00315.00308.00315.00301009373000
2012-08-20312.00313.00310.00311.004020012515100
2012-08-17307.00312.00300.00311.004660014318200
2012-08-16304.00307.00300.00307.003990012037500
2012-08-15298.00302.00298.00301.006080018212700
2012-08-14312.00312.00297.00305.0012550037933700
2012-08-13303.00318.00303.00313.0011480035379600
2012-08-10341.00345.00340.00342.0092003141400
2012-08-09342.00344.00342.00344.001800616600
2012-08-08338.00345.00338.00342.00168005733600
2012-08-07339.00340.00336.00337.00164005541300
2012-08-06341.00342.00338.00340.00163005542000
2012-08-03345.00345.00337.00338.00177006037500
2012-08-02345.00353.00345.00350.00150005220400
2012-08-01350.00350.00344.00346.00103003577100
2012-07-31354.00357.00354.00356.0047001667400
2012-07-30354.00359.00354.00357.0077002739600
2012-07-27354.00359.00352.00354.002820010017800
2012-07-26344.00349.00338.00349.00168005747400
2012-07-25334.00342.00333.00337.00239008034500
2012-07-24333.00342.00330.00335.003290011074900
2012-07-23360.00360.00332.00337.005760019858700
2012-07-20365.00373.00362.00367.00146005349500
2012-07-19377.00380.00362.00365.00183006814300
2012-07-18386.00387.00377.00379.00220008399000
2012-07-17385.00385.00380.00384.0083003168800
2012-07-13375.00383.00375.00383.0064002425300
2012-07-12385.00385.00375.00375.00130004946100
2012-07-11383.00383.00375.00380.00121004562200
2012-07-10390.00390.00379.00382.00178006831700
2012-07-09392.00392.00387.00387.00203007913900

   ※ 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