[8749 JQスタンダード] エース交易 日足 時系列データ

[8749 JQスタンダード] エース交易 (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2013-06-06318.00319.00318.00318.005670018030800
2013-06-05318.00319.00318.00318.008680027603500
2013-06-04318.00318.00318.00318.00147004674600
2013-06-03318.00318.00318.00318.00156004960800
2013-05-31318.00318.00318.00318.0046001462800
2013-05-30318.00318.00318.00318.00129004102200
2013-05-29318.00318.00318.00318.00800254400
2013-05-28318.00319.00318.00319.00158005028200
2013-05-27318.00319.00318.00318.00260008287300
2013-05-24318.00318.00318.00318.00220006996000
2013-05-23318.00319.00318.00318.00103003276400
2013-05-22318.00318.00318.00318.0089002830200
2013-05-21318.00318.00318.00318.00189006010200
2013-05-20318.00318.00318.00318.00237007536600
2013-05-17318.00318.00318.00318.006280019970400
2013-05-16318.00319.00318.00318.006090019366300
2013-05-15318.00319.00318.00318.00207006582900
2013-05-14318.00318.00318.00318.00162005151600
2013-05-13318.00319.00318.00318.007110022613100
2013-05-10318.00318.00318.00318.005040016027200
2013-05-09318.00319.00318.00318.00293009317500
2013-05-08318.00319.00318.00318.0087002767700
2013-05-07318.00318.00318.00318.0064002035200
2013-05-02318.00318.00318.00318.0066002098800
2013-05-01318.00319.00318.00318.0043001367500
2013-04-30319.00319.00318.00318.00248007887400
2013-04-26318.00318.00318.00318.0075002385000
2013-04-25318.00318.00318.00318.00215006837000
2013-04-24318.00319.00318.00319.0062001974900
2013-04-23318.00319.00318.00318.00159005056500
2013-04-22317.00318.00317.00318.003880012316100
2013-04-19317.00317.00317.00317.00128004057600
2013-04-18317.00317.00317.00317.008590027230300
2013-04-17317.00317.00317.00317.0040001268000
2013-04-16317.00317.00317.00317.0069002187300
2013-04-15317.00317.00317.00317.0059001870300
2013-04-12317.00317.00317.00317.00139004406300
2013-04-11317.00318.00317.00317.0069002188300
2013-04-10318.00318.00317.00318.0059001875000
2013-04-09317.00318.00317.00318.00280008876200
2013-04-08317.00318.00317.00317.00129004095300
2013-04-05319.00319.00317.00317.00196006215400
2013-04-04317.00318.00317.00318.0075002382600
2013-04-03317.00318.00317.00317.001700539400
2013-04-02317.00317.00317.00317.00172005452400
2013-04-01316.00317.00316.00317.00163005156200
2013-03-29317.00317.00316.00316.00153004836300
2013-03-28317.00317.00316.00316.0048001520700
2013-03-27313.00317.00312.00316.004040012721200
2013-03-26312.00314.00312.00314.004260013303000
2013-03-25313.00314.00312.00312.003990012485600
2013-03-22316.00316.00312.00312.004730014843400
2013-03-21316.00317.00316.00316.0011310035739700
2013-03-19317.00318.00312.00316.006400020191400
2013-03-18318.00319.00318.00318.007300023214300
2013-03-15319.00319.00318.00319.00202006432700
2013-03-14319.00319.00318.00319.0013530043137300
2013-03-13319.00319.00318.00319.006190019735500
2013-03-12318.00319.00318.00319.0015490049301800
2013-03-11318.00319.00318.00319.0015650049843800
2013-03-08318.00319.00318.00319.00409700130598600
2013-03-07319.00319.00318.00319.0010840034542600
2013-03-06318.00319.00318.00319.0010410033141500
2013-03-05319.00319.00318.00318.0020060063842100
2013-03-04319.00319.00318.00319.0022370071289800
2013-03-01318.00319.00318.00319.009070028849300
2013-02-28318.00319.00318.00318.0013140041786300
2013-02-27319.00319.00318.00318.006660021196900
2013-02-26318.00319.00318.00318.0012940041150700
2013-02-25318.00319.00318.00318.00337200107229700
2013-02-22318.00319.00318.00318.0015260048527000
2013-02-21318.00319.00318.00319.006450020511400
2013-02-20318.00319.00318.00318.0014870047289700
2013-02-19317.00319.00317.00318.0023270073972000
2013-02-18317.00319.00317.00317.0023250073899600
2013-02-15318.00318.00317.00318.00376400119635600
2013-02-14317.00319.00317.00318.00800900254546700
2013-02-13317.00318.00317.00318.00912000289448800
2013-02-12318.00319.00317.00317.002112900671326600
2013-02-08297.00300.00290.00294.005420015946200
2013-02-07305.00305.00297.00298.007520022659200
2013-02-06293.00300.00293.00300.005050014985000
2013-02-05300.00303.00291.00295.0010970032689900
2013-02-04286.00303.00283.00297.0012050035373400
2013-02-01270.00287.00268.00282.0019460053907800
2013-01-31264.00270.00264.00270.005110013688200
2013-01-30264.00267.00262.00265.007430019673300
2013-01-29260.00267.00260.00264.005940015692400
2013-01-28266.00266.00259.00261.005380014087800
2013-01-25267.00267.00264.00265.00360009567900
2013-01-24263.00267.00263.00267.00209005512300
2013-01-23268.00268.00262.00263.00249006590100
2013-01-22267.00269.00262.00267.004360011585800
2013-01-21270.00270.00266.00267.00336009014700
2013-01-18267.00270.00265.00270.008010021356300
2013-01-17266.00267.00257.00267.005840015335900
2013-01-16269.00273.00263.00270.007830020924500
2013-01-15265.00268.00259.00267.0013760036177300
2013-01-11255.00260.00253.00260.0012990033201300
2013-01-10252.00254.00250.00252.007670019327100
2013-01-09245.00250.00245.00248.00217005363800
2013-01-08249.00250.00245.00248.00182004514000
2013-01-07256.00256.00248.00249.006900017392100
2013-01-04236.00255.00236.00253.0011620028135000
2012-12-28232.00242.00232.00240.006660015704600
2012-12-27231.00234.00230.00233.00253005873200
2012-12-26231.00235.00230.00231.00273006333700
2012-12-25234.00238.00231.00232.004980011604300
2012-12-21238.00239.00234.00239.004340010275800
2012-12-20239.00240.00237.00240.00299007140000
2012-12-19240.00242.00238.00241.00221005312700
2012-12-18239.00240.00235.00240.00184004358900
2012-12-17238.00239.00235.00238.00132003124200
2012-12-14233.00239.00233.00237.0084001972300
2012-12-13232.00239.00232.00234.00203004736300
2012-12-12234.00237.00232.00237.00144003370000
2012-12-11232.00238.00231.00232.00168003903000
2012-12-10235.00239.00234.00236.0058001365000
2012-12-07237.00237.00236.00237.003500827500
2012-12-06235.00238.00234.00236.0097002280700
2012-12-05238.00246.00232.00239.00204004844600
2012-12-04245.00247.00242.00245.0071001742000
2012-12-03249.00249.00242.00244.003600881000
2012-11-30243.00248.00241.00248.002800682000
2012-11-2900
2012-11-28246.00249.00240.00249.00153003741300
2012-11-27251.00251.00247.00247.00264006557000
2012-11-26247.00256.00247.00251.004730011814600
2012-11-22255.00255.00249.00249.003980010068700
2012-11-21252.00252.00248.00252.00150003757300
2012-11-20250.00252.00249.00252.00335008382900
2012-11-19250.00254.00247.00248.004980012428300
2012-11-16245.00255.00245.00252.005380013384100
2012-11-15236.00241.00236.00241.00128003060200
2012-11-14231.00235.00230.00232.00117002731900
2012-11-13233.00240.00227.00229.00117002683900
2012-11-12241.00244.00225.00225.00378008958600
2012-11-09225.00233.00220.00225.005640012651600
2012-11-08216.00232.00216.00227.00366008049500
2012-11-07250.00250.00232.00236.00385009309100
2012-11-06246.00253.00246.00248.0089002208900
2012-11-05255.00255.00247.00253.00241006059100
2012-11-02250.00254.00248.00254.00375009350200
2012-11-01258.00258.00250.00255.008610021903900
2012-10-31259.00259.00256.00259.00382009874600
2012-10-30259.00259.00255.00258.00115002962900
2012-10-29254.00260.00254.00259.00189004867500
2012-10-26255.00258.00253.00257.005060012909400
2012-10-25250.00257.00250.00253.005630014197100
2012-10-24249.00252.00247.00252.00272006782900
2012-10-23250.00253.00248.00252.004070010160700
2012-10-22255.00255.00246.00255.004120010357600
2012-10-19253.00254.00253.00254.0057001442400
2012-10-18254.00256.00252.00252.00205005205300
2012-10-17252.00260.00246.00258.00235005889000
2012-10-16254.00254.00247.00252.00137003410300
2012-10-15252.00255.00246.00254.00151003783500
2012-10-12248.00253.00246.00252.00376009371000
2012-10-11250.00250.00238.00246.004710011507000
2012-10-10238.00270.00232.00251.0013210032701200
2012-10-09239.00239.00228.00234.00218005085000
2012-10-05241.00242.00234.00236.00316007534100
2012-10-04230.00241.00227.00239.00134003126400
2012-10-03228.00233.00227.00233.0060001372700
2012-10-02227.00236.00227.00228.0072001674500
2012-10-01226.00237.00226.00230.00375008752500
2012-09-28223.00232.00221.00232.00264006023500
2012-09-27215.00229.00215.00228.00289006345700
2012-09-26229.00232.00212.00212.00284006291400
2012-09-25234.00234.00229.00231.00223005185900
2012-09-24230.00234.00226.00233.00168003876000
2012-09-21224.00235.00222.00227.00253005758800
2012-09-20225.00228.00222.00222.00253005664300
2012-09-19225.00225.00219.00225.00313006942900
2012-09-18221.00225.00221.00224.00232005163900
2012-09-14220.00229.00217.00229.006200013849800
2012-09-13218.00224.00216.00220.00406008885300
2012-09-12214.00219.00213.00219.0012120026069000
2012-09-11219.00220.00213.00218.0011720025295100
2012-09-10225.00233.00213.00218.0013650030175300
2012-09-07210.00236.00201.00234.00711600152516100
2012-09-06270.00274.00260.00274.0081002163000
2012-09-05266.00276.00263.00275.0064001714200
2012-09-04270.00270.00265.00267.0047001254500
2012-09-03272.00277.00263.00276.00280007520300
2012-08-31270.00278.00270.00278.00190005198800
2012-08-30283.00283.00277.00277.00158004422300
2012-08-29281.00281.00271.00281.00193005325400
2012-08-28279.00284.00274.00283.00150004192900
2012-08-27280.00290.00280.00284.00256007238500
2012-08-24272.00285.00272.00280.00349009652300
2012-08-23268.00272.00265.00271.00198005302300
2012-08-22262.00269.00261.00269.00158004170500
2012-08-21265.00266.00262.00266.0081002141000
2012-08-20262.00268.00261.00263.00166004385500
2012-08-17265.00268.00254.00268.00224005908500
2012-08-16263.00266.00260.00265.00113002970100
2012-08-15255.00263.00255.00261.00116003002400
2012-08-14260.00261.00247.00255.007260018502000
2012-08-13268.00268.00261.00268.00139003691800
2012-08-10264.00268.00260.00268.0084002213100
2012-08-09265.00266.00255.00263.00190004940800
2012-08-08260.00269.00255.00269.004290011088600
2012-08-07270.00273.00250.00265.007260018944600
2012-08-06274.00276.00267.00272.00263007136800
2012-08-03277.00282.00272.00278.004950013659600
2012-08-02285.00288.00276.00282.00293008253700
2012-08-01285.00293.00284.00285.003730010744300
2012-07-31285.00292.00285.00287.00251007245600
2012-07-30285.00289.00283.00289.004300012262100
2012-07-27278.00285.00278.00285.006610018592100
2012-07-26257.00274.00257.00274.004560012127100
2012-07-25262.00266.00249.00263.007290018963300
2012-07-24245.00248.00240.00248.007060017211800
2012-07-23252.00257.00240.00246.0010800026606000
2012-07-20257.00262.00253.00257.006150015821700
2012-07-19250.00255.00241.00252.0013850034531700
2012-07-18280.00285.00236.00239.0025970066293000
2012-07-17294.00296.00280.00285.009710027915900
2012-07-13292.00296.00290.00296.007100020790600
2012-07-12303.00311.00298.00299.0012190036989800
2012-07-11291.00305.00288.00302.005720016900100
2012-07-10287.00299.00286.00292.007470021765900
2012-07-09283.00300.00278.00282.0020740059329300
2012-07-06329.00343.00280.00290.00637700201206200
2012-07-05340.00345.00298.00320.00659700209650800
2012-07-04350.00374.00341.00346.00358200127748300
2012-07-03342.00347.00340.00347.0012680043376300
2012-07-02338.00350.00338.00342.0017610060389800
2012-06-29325.00328.00325.00327.0012510040830700
2012-06-28321.00325.00321.00323.005130016574000
2012-06-27317.00324.00317.00323.0014510046632100
2012-06-26312.00321.00310.00315.0010010031606200
2012-06-25309.00322.00306.00312.0016920052989100
2012-06-22286.00306.00285.00305.0017570051893300
2012-06-21289.00290.00286.00289.007800022474900
2012-06-20286.00290.00284.00288.003700010599600
2012-06-19290.00291.00285.00286.009240026539200
2012-06-18291.00291.00284.00289.005180014905300
2012-06-15287.00292.00285.00285.005060014609300
2012-06-14284.00291.00283.00287.004040011588200
2012-06-13292.00292.00284.00284.006830019715300
2012-06-12281.00295.00281.00292.0016030046404500
2012-06-11271.00289.00271.00287.0014050039255100
2012-06-08267.00268.00263.00268.005430014425300
2012-06-07256.00268.00256.00267.009900025916400
2012-06-06249.00255.00249.00255.00204005176900
2012-06-05249.00251.00244.00250.00101002510200
2012-06-04239.00245.00239.00242.00143003444900
2012-06-01253.00253.00244.00244.004590011377000

   ※ 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