[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 
2017-08-22223.00225.00221.00222.00378008425600
2017-08-21231.00233.00221.00224.008390018998100
2017-08-18236.00236.00232.00234.00206004828300
2017-08-17239.00240.00235.00237.00407009647300
2017-08-16241.00243.00237.00240.00276006633400
2017-08-15243.00244.00241.00243.00199004825200
2017-08-14243.00245.00242.00243.00226005497600
2017-08-10245.00248.00245.00246.00146003594900
2017-08-09247.00248.00246.00248.00240005928500
2017-08-08246.00247.00246.00247.0068001677500
2017-08-07248.00248.00246.00247.00303007481400
2017-08-04247.00248.00247.00248.00262006491000
2017-08-03248.00248.00247.00247.00137003394900
2017-08-02250.00250.00247.00248.00144003571100
2017-08-01249.00250.00249.00250.00105002616900
2017-07-31248.00250.00248.00250.00107002660400
2017-07-28250.00250.00248.00248.0067001667400
2017-07-27249.00250.00248.00250.00212005276100
2017-07-26248.00250.00248.00249.0071001769500
2017-07-25249.00249.00248.00249.0064001590600
2017-07-24248.00249.00247.00248.00110002730100
2017-07-21248.00249.00248.00248.00116002878300
2017-07-20248.00249.00248.00248.0049001219700
2017-07-19248.00249.00248.00249.003200795600
2017-07-18249.00249.00248.00249.0062001543200
2017-07-14248.00249.00248.00249.00112002778200
2017-07-13249.00249.00248.00249.0082002041100
2017-07-12248.00249.00248.00249.003700919100
2017-07-11248.00249.00247.00248.0060001488000
2017-07-10248.00249.00248.00249.00106002630900
2017-07-07248.00249.00248.00248.001900471300
2017-07-06247.00248.00247.00248.00120002966400
2017-07-05247.00249.00247.00248.0084002080700
2017-07-04247.00249.00247.00248.00312007718200
2017-07-03248.00249.00248.00249.00205005086200
2017-06-30249.00250.00248.00250.0088002191900
2017-06-29250.00250.00248.00250.001400349600
2017-06-28248.00249.00247.00248.00160003962600
2017-06-27249.00250.00247.00250.00250006215900
2017-06-26248.00250.00247.00250.0050001241800
2017-06-23249.00250.00247.00248.00136003374400
2017-06-22248.00250.00247.00250.0043001068200
2017-06-21250.00250.00247.00248.00246006142500
2017-06-20248.00249.00247.00249.0058001439000
2017-06-19248.00250.00247.00248.00106002626600
2017-06-16251.00251.00248.00250.004090010190700
2017-06-15254.00254.00250.00251.00172004357800
2017-06-14250.00251.00250.00251.0047001176100
2017-06-13249.00251.00248.00249.00156003895900
2017-06-12249.00250.00248.00248.00238005930200
2017-06-09249.00251.00249.00251.00148003689400
2017-06-08250.00251.00250.00251.001800450900
2017-06-07249.00252.00249.00250.0044001101100
2017-06-06251.00251.00250.00250.0042001050900
2017-06-05252.00252.00250.00250.00113002834100
2017-06-02253.00254.00250.00253.00231005831400
2017-06-01249.00252.00247.00251.004060010168000
2017-05-31250.00250.00249.00249.0065001619500
2017-05-30250.00250.00249.00250.0062001549900
2017-05-29251.00252.00249.00250.00117002930600
2017-05-26248.00251.00247.00250.0074001841500
2017-05-25247.00251.00247.00249.00199004954500
2017-05-24250.00250.00248.00249.00100002487300
2017-05-23249.00252.00249.00250.0083002075300
2017-05-22250.00251.00248.00249.00182004547200
2017-05-19250.00250.00248.00249.0081002014100
2017-05-18250.00251.00248.00250.00156003890500
2017-05-17252.00253.00249.00249.00239005987200
2017-05-16252.00253.00251.00253.00138003472600
2017-05-15255.00256.00252.00253.00142003605600
2017-05-12257.00257.00255.00257.0052001335300
2017-05-11256.00257.00255.00256.00132003373100
2017-05-10257.00259.00256.00256.0096002469900
2017-05-09256.00260.00256.00258.0064001652400
2017-05-08257.00257.00255.00255.0098002511700
2017-05-02257.00260.00257.00257.00175004515200
2017-05-01255.00257.00255.00257.00139003546600
2017-04-28257.00257.00255.00256.0070001797100
2017-04-27263.00263.00255.00257.00148003866500
2017-04-26262.00262.00257.00260.00219005660800
2017-04-25257.00261.00255.00257.0085002184200
2017-04-24260.00260.00257.00257.0075001944300
2017-04-21252.00259.00252.00258.0072001837300
2017-04-20254.00254.00252.00252.003900989100
2017-04-19250.00254.00250.00253.0063001589600
2017-04-18253.00253.00250.00250.00110002756500
2017-04-17250.00253.00249.00250.00184004606500
2017-04-14251.00253.00250.00250.0041001031900
2017-04-13255.00255.00250.00251.00162004089100
2017-04-12254.00256.00251.00251.00238006030100
2017-04-11254.00256.00253.00254.00107002717400
2017-04-10252.00260.00252.00259.00116002992900
2017-04-07253.00255.00251.00254.0056001415700
2017-04-06254.00262.00254.00254.00142003621000
2017-04-05257.00259.00253.00253.00172004392800
2017-04-04268.00268.00256.00258.00219005721600
2017-04-03269.00269.00258.00263.004610012088300
2017-03-31272.00272.00266.00269.00253006811200
2017-03-30272.00276.00270.00271.00149004037700
2017-03-29270.00273.00267.00272.00174004707300
2017-03-28274.00279.00273.00275.00143003933500
2017-03-27274.00278.00271.00275.00304008349700
2017-03-24270.00285.00267.00277.004900013329400
2017-03-23280.00280.00272.00273.00271007456200
2017-03-22281.00281.00278.00278.00172004805200
2017-03-21285.00286.00279.00281.005510015528100
2017-03-17288.00288.00286.00286.00152004356900
2017-03-16289.00289.00288.00288.0058001673900
2017-03-15289.00290.00287.00289.0067001931800
2017-03-14290.00290.00287.00290.002000577600
2017-03-13289.00291.00286.00290.00234006736600
2017-03-10290.00291.00288.00289.00136003943800
2017-03-09290.00290.00289.00290.0073002113400
2017-03-08290.00291.00287.00290.00173005000100
2017-03-07291.00291.00289.00290.00128003705400
2017-03-06290.00292.00289.00290.00121003509300
2017-03-03289.00292.00289.00290.00230006665100
2017-03-02293.00293.00290.00293.00284008305700
2017-03-01293.00294.00293.00293.0098002871500
2017-02-28293.00293.00291.00293.0089002600000
2017-02-27295.00295.00292.00293.00227006659100
2017-02-24290.00294.00290.00294.00166004847100
2017-02-23293.00293.00288.00290.0089002598200
2017-02-22287.00290.00286.00290.00193005552800
2017-02-21284.00288.00284.00288.0098002804500
2017-02-20283.00286.00282.00283.00295008360500
2017-02-17295.00296.00282.00288.0010740030927800
2017-02-16297.00298.00295.00297.00175005200600
2017-02-15299.00299.00292.00298.003420010072200
2017-02-14300.00300.00293.00298.004370012951000
2017-02-13296.00303.00295.00300.007400022017300
2017-02-10301.00304.00301.00303.0077002324100
2017-02-09302.00304.00302.00302.00143004337200
2017-02-08302.00303.00302.00303.0057001723600
2017-02-07304.00304.00302.00304.002300698400
2017-02-06303.00304.00303.00303.0048001457300
2017-02-03301.00303.00301.00303.0076002290600
2017-02-02304.00304.00302.00303.002400727800
2017-02-01301.00301.00299.00300.00136004078700
2017-01-31305.00305.00300.00300.00307009273500
2017-01-30303.00304.00301.00302.0052001574500
2017-01-27303.00303.00301.00302.00108003266600
2017-01-26303.00304.00299.00303.00190005728500
2017-01-25302.00304.00302.00303.002400728400
2017-01-24303.00304.00300.00302.00240007208100
2017-01-23304.00304.00299.00301.00257007733400
2017-01-20303.00304.00303.00303.0053001608200
2017-01-19308.00308.00302.00303.00236007260500
2017-01-18301.00303.00300.00302.00112003369300
2017-01-17301.00305.00299.00299.00127003821400
2017-01-16305.00306.00301.00301.0076002310400
2017-01-13302.00304.00301.00304.0091002749400
2017-01-12304.00305.00301.00303.00128003867600
2017-01-11304.00305.00300.00304.00226006837900
2017-01-10301.00304.00301.00304.00106003204500
2017-01-06302.00303.00300.00302.00137004136200
2017-01-05300.00303.00300.00303.00193005818100
2017-01-04298.00302.00298.00301.00248007449900
2016-12-30297.00298.00295.00297.0083002465000
2016-12-29294.00298.00294.00297.00219006460500
2016-12-28295.00297.00294.00295.00228006728000
2016-12-27295.00295.00293.00295.005190015281500
2016-12-26297.00298.00293.00296.005280015621500
2016-12-22300.00300.00297.00297.00316009440000
2016-12-21301.00302.00300.00300.00149004482500
2016-12-20301.00302.00299.00302.00228006856900
2016-12-19302.00303.00300.00301.003390010208700
2016-12-16303.00303.00302.00302.003560010776500
2016-12-15305.00305.00301.00303.00207006258300
2016-12-14307.00307.00302.00304.00249007577000
2016-12-13304.00305.00302.00304.00135004104800
2016-12-12310.00310.00304.00304.00265008164800
2016-12-09303.00306.00300.00305.004580013870100
2016-12-08297.00306.00296.00303.006780020349100
2016-12-07295.00298.00295.00296.005110015144800
2016-12-06294.00296.00294.00296.00321009455600
2016-12-05295.00296.00294.00294.00208006148600
2016-12-02296.00297.00295.00295.0093002754000
2016-12-01295.00297.00293.00296.00213006296600
2016-11-30296.00297.00293.00295.00296008714100
2016-11-29296.00298.00296.00296.003200950800
2016-11-28298.00298.00295.00296.00149004425000
2016-11-25295.00298.00294.00296.00301008900700
2016-11-24295.00295.00294.00294.0050001473400
2016-11-22295.00297.00292.00295.00223006584800
2016-11-21293.00295.00290.00293.004550013329100
2016-11-18295.00295.00293.00295.00184005414900
2016-11-17294.00295.00292.00295.00120003531600
2016-11-16294.00295.00291.00294.00307009005900
2016-11-15294.00295.00292.00292.00130003822000
2016-11-14294.00296.00292.00296.00108003174100
2016-11-11298.00298.00292.00292.00166004919600
2016-11-10292.00297.00292.00297.00152004474800
2016-11-09292.00293.00290.00292.00145004222000
2016-11-08293.00294.00292.00292.0065001904200
2016-11-07292.00295.00290.00293.0083002424600
2016-11-04292.00295.00290.00294.00104003037100
2016-11-02298.00298.00290.00295.004000011770000
2016-11-01303.00304.00290.00294.006100017999000
2016-10-31303.00303.00302.00303.0077002330800
2016-10-28305.00305.00304.00304.003670011191400
2016-10-27307.00307.00305.00305.00127003890700
2016-10-26304.00305.00304.00305.0049001491300
2016-10-25304.00304.00301.00301.00103003112200
2016-10-24304.00304.00302.00304.0045001365500
2016-10-21303.00304.00302.00304.0058001754500
2016-10-20302.00304.00302.00303.002000605200
2016-10-19304.00305.00304.00305.001600487400
2016-10-18305.00305.00300.00301.00161004847400
2016-10-17304.00305.00303.00304.002100638300
2016-10-14303.00305.00303.00304.0086002609000
2016-10-13304.00305.00304.00304.002400730400
2016-10-12304.00305.00303.00305.0078002371600
2016-10-11303.00307.00303.00304.0061001853500
2016-10-07304.00307.00300.00305.00157004747800
2016-10-06308.00308.00306.00307.00500153500
2016-10-05305.00307.00305.00305.0039001190900
2016-10-04310.00311.00301.00306.00150004574400
2016-10-03303.00307.00303.00307.0076002313200
2016-09-30312.00312.00305.00305.00138004230800
2016-09-29312.00315.00306.00312.0034001058600
2016-09-28305.00311.00305.00311.003200979300
2016-09-27315.00315.00307.00309.0082002570700
2016-09-26310.00313.00307.00313.002700836100
2016-09-23314.00314.00308.00310.0055001706400
2016-09-21311.00314.00309.00314.0068002110600
2016-09-20313.00315.00312.00312.0049001535400
2016-09-16308.00315.00308.00315.0039001219900
2016-09-15312.00312.00309.00309.0047001459300
2016-09-14313.00315.00313.00315.002400751400
2016-09-13318.00318.00310.00313.00122003859000
2016-09-12318.00318.00317.00318.0089002829200
2016-09-09318.00318.00318.00318.002500795000
2016-09-08317.00319.00315.00319.0061001929200
2016-09-07318.00320.00317.00317.0092002928800
2016-09-06319.00320.00318.00320.0055001755300
2016-09-05318.00322.00316.00319.0068002165700
2016-09-02321.00325.00319.00325.00147004724200
2016-09-01316.00317.00314.00317.001100348200
2016-08-31317.00319.00312.00312.00125003958500
2016-08-30315.00316.00315.00316.001300409700
2016-08-29319.00319.00315.00318.0080002548500
2016-08-26309.00314.00308.00314.0033001026800
2016-08-25312.00312.00310.00310.001500466500
2016-08-24310.00312.00310.00311.0050001550500
2016-08-23308.00312.00306.00312.002800867800
2016-08-22310.00310.00305.00306.00240007404200
2016-08-19312.00315.00311.00312.0072002256500
2016-08-18315.00315.00312.00312.0013900043770900
2016-08-17320.00320.00316.00320.00130004146400

   ※ 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