[8747 JQスタンダード] 豊商事 日足 時系列データ

[8747 JQスタンダード] 豊商事 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-07-1200
2013-07-1100
2013-07-10252.00252.00252.00252.002000504000
2013-07-09260.00260.00260.00260.001000260000
2013-07-08260.00265.00258.00265.00120003123000
2013-07-05260.00260.00260.00260.003000780000
2013-07-04260.00260.00260.00260.0040001040000
2013-07-03255.00255.00255.00255.001000255000
2013-07-02260.00260.00255.00255.003000770000
2013-07-0100
2013-06-2800
2013-06-27260.00260.00242.00250.00100002494000
2013-06-2600
2013-06-25273.00273.00273.00273.001000273000
2013-06-24265.00265.00265.00265.002000530000
2013-06-2100
2013-06-20256.00256.00256.00256.0040001024000
2013-06-19273.00273.00257.00264.0060001613000
2013-06-1800
2013-06-17240.00267.00240.00267.0070001765000
2013-06-1400
2013-06-13256.00256.00255.00255.002000511000
2013-06-1200
2013-06-11250.00250.00250.00250.001000250000
2013-06-10250.00250.00242.00250.0070001726000
2013-06-07246.00246.00238.00240.003000724000
2013-06-06261.00266.00250.00250.0070001782000
2013-06-05265.00265.00250.00253.00190004885000
2013-06-04262.00262.00262.00262.002000524000
2013-06-0300
2013-05-31290.00290.00270.00270.00140003883000
2013-05-30290.00290.00270.00275.00290008041000
2013-05-29297.00297.00295.00295.0050001479000
2013-05-28297.00297.00297.00297.003000891000
2013-05-27300.00300.00296.00300.0050001490000
2013-05-24303.00303.00295.00295.0090002710000
2013-05-23312.00319.00305.00319.0070002180000
2013-05-22315.00317.00308.00317.00160005002000
2013-05-21312.00319.00310.00319.0080002514000
2013-05-20310.00312.00308.00312.0050001547000
2013-05-17309.00309.00309.00309.001000309000
2013-05-16318.00318.00298.00301.00150004624000
2013-05-15328.00335.00316.00325.00150004854000
2013-05-14335.00340.00323.00340.004000013321000
2013-05-13323.00339.00323.00335.00280009202000
2013-05-10318.00325.00310.00322.00270008675000
2013-05-09315.00315.00307.00307.0050001556000
2013-05-08317.00318.00315.00315.00290009151000
2013-05-07311.00321.00310.00321.0090002823000
2013-05-02310.00318.00306.00318.0070002172000
2013-05-01307.00311.00305.00306.00100003073000
2013-04-30312.00318.00312.00312.0050001566000
2013-04-26311.00318.00301.00318.00140004336000
2013-04-25311.00313.00297.00311.00150004629000
2013-04-24303.00311.00302.00311.00150004581000
2013-04-23298.00304.00298.00301.0060001807000
2013-04-22299.00305.00298.00298.0060001804000
2013-04-19297.00298.00297.00298.002000595000
2013-04-18298.00305.00287.00297.00160004717000
2013-04-17300.00314.00300.00314.00140004338000
2013-04-16300.00312.00290.00312.0070002150000
2013-04-15311.00311.00308.00308.003000927000
2013-04-12325.00325.00309.00321.00120003770000
2013-04-11311.00325.00300.00325.00120003726000
2013-04-10319.00320.00308.00316.0090002824000
2013-04-09321.00321.00305.00319.0080002539000
2013-04-08319.00320.00310.00318.0080002524000
2013-04-05308.00311.00308.00311.0040001239000
2013-04-04292.00300.00288.00300.0040001170000
2013-04-03296.00297.00296.00296.0060001777000
2013-04-02277.00320.00271.00320.00140004016000
2013-04-01340.00340.00308.00308.00120003916000
2013-03-29319.00319.00308.00308.0070002190000
2013-03-28321.00321.00319.00319.002000640000
2013-03-27340.00340.00317.00326.00230007438000
2013-03-26341.00360.00330.00336.005300018311000
2013-03-25321.00340.00319.00340.00250008296000
2013-03-22323.00323.00320.00320.0070002250000
2013-03-21325.00333.00315.00321.003800012279000
2013-03-19310.00325.00310.00318.00300009411000
2013-03-18300.00308.00293.00294.00200005972000
2013-03-15284.00289.00284.00289.0040001151000
2013-03-1400
2013-03-1300
2013-03-12304.00304.00289.00289.0050001482000
2013-03-11289.00289.00288.00288.00110003172000
2013-03-08288.00290.00285.00289.0070002016000
2013-03-07295.00300.00284.00290.0080002316000
2013-03-06303.00303.00301.00301.002000604000
2013-03-05305.00305.00298.00298.0040001213000
2013-03-04301.00320.00301.00304.00190005786000
2013-03-01298.00299.00291.00299.0060001772000
2013-02-28287.00303.00286.00294.00140004124000
2013-02-27307.00307.00285.00292.00160004754000
2013-02-26277.00307.00264.00307.00270007825000
2013-02-25271.00280.00271.00280.00250006854000
2013-02-22269.00270.00269.00270.0040001079000
2013-02-21276.00276.00270.00270.00110003002000
2013-02-20277.00280.00275.00277.00280007776000
2013-02-19280.00284.00276.00280.00160004473000
2013-02-18276.00287.00276.00286.00110003091000
2013-02-15290.00290.00264.00275.00140003847000
2013-02-14290.00300.00290.00290.0090002642000
2013-02-13335.00335.00285.00290.00200006170000
2013-02-12330.00333.00328.00332.00130004300000
2013-02-08322.00326.00320.00326.00110003547000
2013-02-07329.00333.00320.00320.00280009184000
2013-02-06333.00333.00319.00329.00180005879000
2013-02-05285.00324.00285.00306.003300010166000
2013-02-04293.00300.00279.00298.004400012936000
2013-02-01256.00277.00256.00277.00230006009000
2013-01-31257.00259.00252.00257.0060001539000
2013-01-30258.00258.00252.00252.00150003819000
2013-01-29253.00256.00253.00253.0050001272000
2013-01-28257.00261.00257.00261.0090002329000
2013-01-25260.00260.00246.00259.0070001786000
2013-01-24244.00256.00233.00256.00170004173000
2013-01-23243.00243.00231.00231.0050001192000
2013-01-22250.00255.00250.00255.0060001515000
2013-01-21252.00252.00252.00252.0050001260000
2013-01-18247.00250.00247.00250.0090002244000
2013-01-17239.00239.00239.00239.0050001195000
2013-01-16237.00243.00237.00240.00110002637000
2013-01-15256.00256.00251.00251.00120003048000
2013-01-11258.00259.00258.00258.003000775000
2013-01-10250.00254.00250.00250.0080002004000
2013-01-09250.00250.00242.00249.0080001978000
2013-01-08255.00255.00255.00255.0040001020000
2013-01-07248.00255.00241.00255.00130003223000
2013-01-04228.00248.00225.00248.00180004165000
2012-12-28217.00232.00214.00232.00100002185000
2012-12-27216.00217.00213.00217.00100002146000
2012-12-26208.00210.00208.00210.0060001258000
2012-12-25210.00210.00206.00206.00250005234000
2012-12-21210.00210.00210.00210.00240005040000
2012-12-20205.00212.00205.00210.00170003545000
2012-12-19203.00205.00202.00205.00220004480000
2012-12-18209.00209.00204.00204.00480009822000
2012-12-17201.00208.00201.00208.003000617000
2012-12-14201.00201.00201.00201.00240004824000
2012-12-13202.00202.00201.00202.00240004837000
2012-12-12200.00200.00198.00200.003000598000
2012-12-1100
2012-12-10204.00205.00201.00201.003000610000
2012-12-07201.00201.00201.00201.001000201000
2012-12-06200.00200.00199.00200.003000599000
2012-12-0500
2012-12-0400
2012-12-03200.00200.00200.00200.002000400000
2012-11-30202.00202.00199.00202.00130002594000
2012-11-29204.00204.00203.00203.002000407000
2012-11-28206.00206.00201.00201.002000407000
2012-11-27200.00208.00200.00208.0060001227000
2012-11-26208.00208.00208.00208.003000624000
2012-11-2200
2012-11-2100
2012-11-20204.00204.00201.00201.0050001010000
2012-11-1900
2012-11-16200.00200.00200.00200.002000400000
2012-11-1500
2012-11-1400
2012-11-13199.00205.00197.00197.00100002017000
2012-11-12196.00196.00196.00196.001000196000
2012-11-09196.00196.00196.00196.003000588000
2012-11-08196.00196.00196.00196.005000980000
2012-11-07200.00203.00200.00203.003000603000
2012-11-06200.00200.00200.00200.001000200000
2012-11-05195.00205.00195.00205.004000800000
2012-11-0200
2012-11-01193.00193.00193.00193.002000386000
2012-10-31197.00197.00195.00195.004000786000
2012-10-3000
2012-10-29206.00206.00206.00206.001000206000
2012-10-26200.00200.00200.00200.002000400000
2012-10-25200.00200.00200.00200.004000800000
2012-10-24200.00200.00200.00200.001000200000
2012-10-2300
2012-10-2200
2012-10-19195.00195.00195.00195.002000390000
2012-10-1800
2012-10-1700
2012-10-1600
2012-10-1500
2012-10-1200
2012-10-11196.00200.00196.00200.003000592000
2012-10-10201.00201.00193.00196.0090001750000
2012-10-0900
2012-10-0500
2012-10-0400
2012-10-03203.00207.00202.00202.003000612000
2012-10-0200
2012-10-0100
2012-09-28203.00203.00203.00203.001000203000
2012-09-2700
2012-09-26210.00210.00210.00210.001000210000
2012-09-25209.00209.00209.00209.003000627000
2012-09-24200.00208.00200.00208.004000824000
2012-09-2100
2012-09-20206.00206.00205.00205.003000616000
2012-09-1900
2012-09-18202.00202.00202.00202.002000404000
2012-09-14203.00206.00203.00206.003000614000
2012-09-1300
2012-09-12200.00200.00198.00200.00100001992000
2012-09-11206.00206.00206.00206.001000206000
2012-09-10201.00209.00201.00208.0070001422000
2012-09-07208.00208.00208.00208.001000208000
2012-09-0600
2012-09-0500
2012-09-04211.00212.00211.00212.004000846000
2012-09-03208.00219.00208.00219.0070001475000
2012-08-3100
2012-08-3000
2012-08-2900
2012-08-28223.00223.00223.00223.002000446000
2012-08-27225.00225.00225.00225.002000450000
2012-08-24219.00219.00219.00219.002000438000
2012-08-2300
2012-08-2200
2012-08-2100
2012-08-2000
2012-08-1700
2012-08-16225.00226.00225.00226.002000451000
2012-08-15220.00220.00220.00220.001000220000
2012-08-1400
2012-08-13218.00224.00215.00224.004000872000
2012-08-1000
2012-08-09226.00226.00226.00226.001000226000
2012-08-0800
2012-08-07223.00223.00223.00223.001000223000
2012-08-06235.00235.00235.00235.002000470000
2012-08-03230.00230.00220.00220.0050001119000
2012-08-02224.00234.00224.00234.004000922000
2012-08-0100
2012-07-3100
2012-07-3000
2012-07-2700
2012-07-2600
2012-07-25240.00240.00240.00240.002000480000
2012-07-24234.00234.00234.00234.001000234000
2012-07-2300
2012-07-2000
2012-07-1900
2012-07-18228.00236.00228.00236.003000692000
2012-07-1700
2012-07-1300
2012-07-1200
2012-07-1100
2012-07-10241.00241.00241.00241.001000241000
2012-07-09230.00243.00230.00243.003000716000

   ※ 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