[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 
2017-03-29270.00273.00267.00272.00174004707300
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
2016-08-16320.00328.00319.00323.00253008135500
2016-08-15333.00336.00321.00336.00141004666700
2016-08-12329.00335.00328.00335.00170005625300
2016-08-10323.00330.00323.00329.00175005702200
2016-08-09329.00329.00324.00327.001600522900
2016-08-08319.00330.00317.00329.00192006200400
2016-08-05324.00330.00318.00325.00130004219700
2016-08-04322.00327.00314.00321.00120003852800
2016-08-03328.00330.00325.00327.0034001111800
2016-08-02335.00335.00334.00335.001900636100
2016-08-01328.00334.00327.00332.001100363500
2016-07-29333.00334.00333.00334.00500166700
2016-07-28337.00338.00330.00334.0063002109600
2016-07-27334.00335.00332.00332.00151005044700
2016-07-26331.00333.00330.00333.002700895900
2016-07-25335.00335.00326.00331.0086002855500
2016-07-22330.00333.00330.00333.0083002763100
2016-07-21331.00333.00330.00333.00133004405800
2016-07-20334.00334.00329.00331.00135004460300
2016-07-19337.00340.00333.00334.00108003634700
2016-07-15340.00346.00338.00339.00117003982200
2016-07-14345.00345.00335.00339.00110003711200
2016-07-13349.00349.00340.00344.0084002898800
2016-07-12352.00352.00349.00350.00216007579800
2016-07-11350.00351.00348.00350.0092003212700
2016-07-08350.00351.00348.00349.0073002543600
2016-07-07348.00354.00347.00348.003140010969500
2016-07-06341.00349.00341.00349.00237008179000
2016-07-05359.00360.00346.00346.0014330050900400
2016-07-04332.00351.00332.00348.0010610036311400
2016-07-01295.00320.00295.00314.007350022780500
2016-06-30295.00295.00289.00289.00224006554600
2016-06-29297.00298.00295.00296.0066001959000
2016-06-28296.00297.00293.00296.00107003159900
2016-06-27292.00295.00289.00292.00137004002100
2016-06-24305.00305.00277.00287.00209006094600
2016-06-23299.00302.00298.00301.0051001527000
2016-06-22303.00303.00300.00300.0088002656500
2016-06-21300.00302.00300.00301.00190005707400
2016-06-20304.00306.00303.00304.0071002159200
2016-06-17309.00311.00300.00303.003780011612200
2016-06-16305.00308.00303.00304.00153004662000
2016-06-15310.00310.00305.00308.00160004931900
2016-06-14313.00313.00310.00312.00127003955300
2016-06-13314.00316.00313.00314.0066002073400
2016-06-10314.00317.00314.00315.0044001385200
2016-06-09315.00318.00314.00314.0096003026800
2016-06-08315.00319.00314.00318.0076002400600
2016-06-07316.00317.00314.00317.00125003942100
2016-06-06315.00317.00315.00315.002800884400
2016-06-03320.00320.00315.00315.00231007321100
2016-06-02319.00320.00315.00317.00180005713600
2016-06-01321.00321.00318.00319.0097003101900
2016-05-31319.00322.00318.00321.00186005963700
2016-05-30319.00321.00319.00320.00163005211700
2016-05-27321.00321.00319.00319.00160005133700
2016-05-26319.00320.00318.00318.00221007047700
2016-05-25320.00321.00320.00320.00109003489500
2016-05-24321.00322.00320.00320.0081002601300
2016-05-23324.00325.00322.00322.00102003300000
2016-05-20321.00324.00321.00324.0068002186700
2016-05-19323.00326.00321.00321.004260013756100
2016-05-18323.00325.00321.00322.003560011499300
2016-05-17330.00336.00330.00331.004070013469700
2016-05-16317.00337.00315.00330.0011190036289900
2016-05-13374.00376.00372.00373.00145005424100
2016-05-12374.00375.00371.00372.00136005069200
2016-05-11372.00375.00370.00374.00170006324600
2016-05-10374.00374.00370.00372.00106003937700
2016-05-09377.00377.00368.00374.003160011885600
2016-05-06375.00377.00371.00376.00178006660300
2016-05-02361.00367.00361.00364.00224008116500
2016-04-28375.00375.00363.00367.00239008811200
2016-04-27368.00370.00365.00370.00203007472200
2016-04-26366.00367.00363.00365.00118004308400
2016-04-25363.00366.00361.00363.00159005767400
2016-04-22364.00366.00362.00365.002880010497300
2016-04-21362.00367.00361.00363.00245008924100
2016-04-20362.00364.00361.00361.00154005580200
2016-04-19361.00365.00361.00362.003390012285000
2016-04-18364.00364.00361.00363.0098003547600
2016-04-15365.00365.00363.00365.0032001165800
2016-04-14365.00368.00364.00365.00230008420400
2016-04-13366.00372.00365.00368.00103003787900
2016-04-12362.00366.00360.00365.0068002466100
2016-04-11360.00360.00356.00360.0070002506500
2016-04-08361.00361.00358.00360.00143005147300
2016-04-07361.00362.00360.00362.0079002850600
2016-04-06360.00367.00359.00361.00163005879800
2016-04-05368.00368.00360.00361.00123004477100
2016-04-04376.00376.00368.00368.0061002264200
2016-04-01370.00375.00367.00367.00220008155400
2016-03-31380.00382.00371.00374.00205007687800
2016-03-30384.00385.00380.00380.00242009250500
2016-03-29382.00390.00381.00383.007480028855100
2016-03-28414.00414.00400.00409.008030032943300
2016-03-25409.00414.00405.00409.005460022271100
2016-03-24404.00410.00402.00409.006240025377800
2016-03-23403.00405.00400.00404.004010016161800

   ※ 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