[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 
2017-03-24414.00416.00411.00416.0043001780700
2017-03-23408.00415.00408.00411.0039001605300
2017-03-22420.00420.00410.00410.007630031605600
2017-03-21420.00420.00418.00418.0037001552800
2017-03-17424.00428.00418.00418.0026001090900
2017-03-16420.00430.00420.00420.0070002976400
2017-03-15414.00420.00414.00420.00100004169200
2017-03-14410.00415.00406.00414.0059002428900
2017-03-13412.00418.00408.00418.00120004931900
2017-03-10400.00412.00400.00412.00183007472800
2017-03-09399.00405.00398.00401.0073002922700
2017-03-08397.00398.00397.00397.0068002699700
2017-03-07396.00400.00395.00396.0063002507500
2017-03-06391.00395.00391.00394.00169006617700
2017-03-03395.00399.00391.00399.0032001256900
2017-03-02400.00400.00396.00399.00600238800
2017-03-01400.00400.00395.00395.0029001157800
2017-02-28393.00400.00393.00400.00147005866200
2017-02-27395.00395.00392.00395.0086003393000
2017-02-24389.00395.00386.00394.00143005588100
2017-02-23388.00389.00388.00389.0040001553200
2017-02-22385.00390.00385.00390.0054002092200
2017-02-21382.00386.00381.00385.0087003337200
2017-02-20390.00390.00385.00390.0026001009300
2017-02-17390.00390.00380.00389.00136005218800
2017-02-16390.00390.00381.00390.0052002005000
2017-02-15388.00398.00384.00390.0092003596300
2017-02-14378.00380.00376.00380.002500946800
2017-02-13370.00379.00370.00375.0069002587600
2017-02-10370.00370.00365.00368.0083003062100
2017-02-09370.00374.00370.00370.0080002961500
2017-02-08373.00376.00369.00375.0051001897100
2017-02-07374.00374.00374.00374.00800299200
2017-02-06369.00372.00369.00372.001800666500
2017-02-03369.00369.00369.00369.001100405900
2017-02-02369.00372.00369.00369.002000739900
2017-02-01371.00371.00369.00370.001900702400
2017-01-31370.00375.00370.00373.001700629800
2017-01-30374.00376.00370.00370.0029001082600
2017-01-27370.00376.00365.00369.0087003199900
2017-01-26378.00379.00370.00370.00205007669000
2017-01-25379.00379.00375.00378.0052001968000
2017-01-24388.00388.00371.00373.00213007978500
2017-01-23398.00398.00385.00386.00132005134900
2017-01-20396.00396.00393.00394.001000394800
2017-01-19393.00393.00390.00390.0087003394100
2017-01-18396.00397.00393.00393.0041001616200
2017-01-17401.00401.00393.00393.0053002089200
2017-01-16402.00402.00399.00402.0033001322500
2017-01-13400.00400.00393.00394.00132005205000
2017-01-12403.00403.00395.00395.00110004354700
2017-01-11401.00403.00401.00403.0025001003000
2017-01-10401.00401.00398.00400.00900359600
2017-01-06395.00401.00395.00401.00106004219500
2017-01-05400.00401.00395.00401.0066002624100
2017-01-04390.00400.00390.00400.00199007795300
2016-12-30398.00398.00397.00398.00800317900
2016-12-29392.00395.00390.00395.0099003866900
2016-12-28392.00392.00392.00392.0055002156000
2016-12-27397.00397.00391.00392.002100824700
2016-12-26400.00400.00391.00399.00140005574900
2016-12-22402.00402.00398.00402.001100440500
2016-12-21402.00402.00400.00402.001400562200
2016-12-20402.00402.00398.00400.0063002509100
2016-12-19405.00405.00397.00400.00110004430700
2016-12-16398.00399.00397.00397.0039001551700
2016-12-15407.00407.00400.00401.0032001291400
2016-12-14402.00402.00398.00398.0062002482000
2016-12-13407.00409.00398.00401.00102004096200
2016-12-12408.00408.00402.00403.0028001138500
2016-12-09406.00408.00401.00408.0033001339300
2016-12-08404.00404.00404.00404.001000404000
2016-12-07403.00404.00396.00396.001100440600
2016-12-06395.00395.00395.00395.0010039500
2016-12-05397.00397.00395.00395.002100830100
2016-12-02400.00400.00400.00400.00900360000
2016-12-01400.00401.00399.00401.0047001878500
2016-11-30402.00402.00393.00393.00222008898100
2016-11-29394.00394.00394.00394.00600236400
2016-11-28400.00400.00397.00397.001500597500
2016-11-25416.00416.00400.00400.0048001979700
2016-11-24408.00414.00405.00410.0055002249200
2016-11-22408.00408.00408.00408.0010040800
2016-11-21407.00411.00405.00411.0034001388200
2016-11-18402.00402.00402.00402.0010040200
2016-11-17400.00400.00400.00400.00600240000
2016-11-16403.00403.00396.00397.001500601800
2016-11-15392.00395.00392.00395.00900354000
2016-11-14402.00403.00391.00402.0054002150000
2016-11-1100
2016-11-10401.00401.00401.00401.00800320800
2016-11-09396.00396.00391.00391.001700666900
2016-11-08400.00400.00400.00400.00400160000
2016-11-07401.00404.00400.00404.0026001044400
2016-11-04409.00410.00404.00407.0068002769700
2016-11-02413.00420.00411.00420.002300953900
2016-11-01409.00412.00409.00412.0026001069600
2016-10-31412.00412.00409.00409.0025001024600
2016-10-28419.00419.00411.00412.0052002155300
2016-10-27424.00425.00419.00420.0040001684400
2016-10-26425.00425.00424.00424.00300127400
2016-10-25438.00438.00416.00422.0061002616400
2016-10-24428.00428.00425.00425.001200512700
2016-10-21425.00430.00420.00420.0035001479300
2016-10-2000
2016-10-1900
2016-10-1800
2016-10-17425.00425.00425.00425.0020085000
2016-10-14429.00429.00429.00429.0010042900
2016-10-13440.00440.00430.00430.00600259400
2016-10-12448.00448.00448.00448.0010044800
2016-10-1100
2016-10-0700
2016-10-0600
2016-10-0500
2016-10-04427.00448.00427.00448.0020087500
2016-10-03426.00427.00426.00427.0020085300
2016-09-30421.00421.00420.00420.00400168300
2016-09-29424.00434.00424.00427.001900813400
2016-09-28428.00428.00410.00416.002300970800
2016-09-2700
2016-09-26450.00459.00442.00442.0027001216700
2016-09-23431.00436.00431.00436.001400606200
2016-09-21422.00422.00422.00422.0020084400
2016-09-20420.00420.00420.00420.001400588000
2016-09-16430.00431.00427.00427.0031001331900
2016-09-15436.00436.00432.00432.001700734800
2016-09-14440.00440.00436.00436.001800785700
2016-09-13440.00440.00438.00439.00300131700
2016-09-12433.00447.00433.00442.001800793100
2016-09-09451.00479.00444.00445.0075003449900
2016-09-08440.00440.00438.00439.0043001888700
2016-09-07440.00440.00438.00438.0025001098500
2016-09-06440.00440.00438.00438.001100483300
2016-09-05440.00442.00440.00442.001100484200
2016-09-02443.00444.00443.00444.00500221700
2016-09-01443.00445.00443.00445.00700310300
2016-08-3100
2016-08-30443.00444.00443.00444.0020088700
2016-08-2900
2016-08-2600
2016-08-25450.00450.00450.00450.0037001665000
2016-08-24437.00447.00437.00445.001900833900
2016-08-23445.00445.00437.00437.00700309900
2016-08-22455.00455.00445.00445.001300582500
2016-08-19447.00447.00447.00447.0010044700
2016-08-18447.00447.00447.00447.0010044700
2016-08-1700
2016-08-16444.00461.00436.00460.00106004835900
2016-08-15445.00453.00445.00445.00400178800
2016-08-12451.00451.00445.00445.001500673000
2016-08-10461.00461.00453.00453.00400182800
2016-08-09461.00461.00461.00461.0010046100
2016-08-08462.00462.00462.00462.0010046200
2016-08-05452.00460.00452.00460.00400182400
2016-08-04462.00462.00452.00452.001000459700
2016-08-03462.00470.00462.00465.001400656700
2016-08-0200
2016-08-01470.00470.00462.00462.00300140200
2016-07-29463.00463.00463.00463.00800370400
2016-07-2800
2016-07-2700
2016-07-26467.00480.00466.00467.0068003219700
2016-07-25478.00478.00462.00462.0040001887400
2016-07-22463.00470.00463.00470.001800836300
2016-07-21470.00479.00469.00479.0025001180100
2016-07-20468.00470.00466.00470.0024001123800
2016-07-19472.00482.00472.00482.001600758100
2016-07-15474.00474.00462.00471.0043002016000
2016-07-14471.00471.00463.00463.00400187600
2016-07-13465.00465.00460.00460.0032001476600
2016-07-12496.00496.00465.00467.00159007525100
2016-07-11465.00480.00462.00480.002000934400
2016-07-08473.00484.00463.00465.0069003277000
2016-07-07495.00500.00450.00455.00207009874100
2016-07-06500.00505.00485.00500.005160025581700
2016-07-05470.00490.00468.00486.005310025543400
2016-07-04428.00468.00428.00454.002530011302300
2016-07-01380.00418.00380.00414.00134005274500
2016-06-30383.00383.00373.00380.00500188900
2016-06-29382.00384.00382.00384.0020076600
2016-06-28384.00386.00380.00380.00500191400
2016-06-27393.00393.00385.00386.0043001685100
2016-06-24379.00382.00350.00382.0051001861600
2016-06-23376.00384.00364.00379.0027001001800
2016-06-22391.00391.00378.00378.001600614600
2016-06-21386.00414.00386.00391.0062002439700
2016-06-20382.00382.00374.00374.002000756000
2016-06-17375.00382.00370.00382.00214007974700
2016-06-16400.00400.00375.00375.0053002028000
2016-06-15400.00402.00398.00400.0027001081100
2016-06-14421.00421.00392.00409.0026001062400
2016-06-13417.00418.00411.00413.0028001160300
2016-06-1000
2016-06-09420.00425.00420.00425.001800757300
2016-06-08422.00422.00421.00421.00400168600
2016-06-07426.00429.00422.00422.001100469100
2016-06-06420.00420.00420.00420.00700294000
2016-06-03421.00421.00420.00420.0025001052400
2016-06-02422.00432.00420.00421.002000846700
2016-06-01433.00438.00421.00422.002000857700
2016-05-31437.00437.00434.00434.001500654100
2016-05-30444.00446.00436.00437.0029001278600
2016-05-27440.00446.00439.00442.0067002953500
2016-05-26451.00451.00451.00451.0010045100
2016-05-25460.00460.00443.00451.0027001231900
2016-05-24451.00452.00448.00450.00500225000
2016-05-23449.00451.00446.00446.00700313600
2016-05-20437.00442.00437.00442.00700306400
2016-05-19440.00444.00433.00437.002000878400
2016-05-18432.00440.00432.00440.00400173600
2016-05-17445.00445.00432.00432.00600260500
2016-05-16420.00450.00420.00450.00127005478300
2016-05-13448.00448.00420.00420.0043001863200
2016-05-12450.00452.00443.00452.001800808300
2016-05-11454.00455.00454.00455.00500227400
2016-05-10445.00453.00445.00449.00700314000
2016-05-09438.00444.00438.00444.0020088200
2016-05-06440.00444.00440.00444.00500221000
2016-05-02437.00444.00434.00443.001600698400
2016-04-28437.00437.00437.00437.00400174800
2016-04-27440.00442.00435.00435.00900395200
2016-04-26442.00442.00440.00440.0023001014600
2016-04-25460.00460.00454.00454.0025001149400
2016-04-22440.00451.00440.00451.0030001329600
2016-04-21446.00446.00440.00440.001700751400
2016-04-20433.00441.00433.00435.0029001271000
2016-04-19441.00456.00440.00441.0042001863600
2016-04-18445.00449.00441.00449.001500665200
2016-04-15448.00448.00448.00448.001500672000
2016-04-14452.00458.00445.00445.0055002486600
2016-04-13451.00456.00451.00452.001100496900
2016-04-12451.00456.00441.00451.0042001881600
2016-04-11451.00467.00451.00459.001800825800
2016-04-08452.00454.00450.00451.0082003702200
2016-04-07488.00488.00455.00456.00106004895200
2016-04-06473.00488.00472.00488.0047002260500
2016-04-05469.00469.00458.00463.001300598100
2016-04-04456.00469.00456.00469.00800370000
2016-04-01469.00477.00460.00461.0059002750500
2016-03-31469.00470.00469.00469.0024001126100
2016-03-30481.00481.00461.00469.002000940400
2016-03-29490.00490.00477.00481.001900919200
2016-03-28500.00509.00500.00509.0064003217500
2016-03-25509.00510.00500.00501.0084004236700
2016-03-24507.00507.00501.00507.0023001164700
2016-03-23510.00510.00508.00508.001200610800
2016-03-22502.00510.00502.00510.0027001373500
2016-03-18500.00509.00497.00501.00161008052900
2016-03-17513.00513.00500.00500.0089004494900

   ※ 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