[9318 東証2部] アジア開発キャピタル 日足 時系列データ

[9318 東証2部] アジア開発キャピタル (証券商品先物)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-1314.0015.0014.0014.00573380082291000
2017-12-1215.0015.0014.0015.00412550059255800
2017-12-1114.0015.0014.0014.00342420048247700
2017-12-0814.0015.0014.0014.0034160600479245500
2017-12-0714.0015.0013.0014.0052536100735273500
2017-12-0614.0014.0013.0014.00378600052693900
2017-12-0514.0015.0013.0014.0015194300211920700
2017-12-0414.0015.0013.0014.0056371300788960500
2017-12-0114.0015.0013.0013.0014462300201538200
2017-11-3014.0014.0013.0014.007585500105176100
2017-11-2914.0015.0014.0014.00398980055939500
2017-11-2814.0015.0014.0014.00271750038079600
2017-11-2715.0015.0014.0014.00337900048870300
2017-11-2415.0015.0014.0014.00286200041322100
2017-11-2215.0015.0014.0015.00622700090701300
2017-11-2115.0015.0014.0014.0013611600203009600
2017-11-2014.0015.0013.0015.0016492800237540400
2017-11-1714.0014.0013.0013.00251110033836900
2017-11-1613.0014.0013.0014.00425750056571800
2017-11-1514.0015.0013.0013.0022131100307183800
2017-11-1414.0015.0014.0014.00322090045380300
2017-11-1314.0015.0014.0014.00349620049267200
2017-11-1014.0015.0014.0014.00496550069614300
2017-11-0915.0015.0014.0014.007609100113013300
2017-11-0815.0016.0014.0015.0019929100298596900
2017-11-0714.0015.0014.0015.00575770083454200
2017-11-0615.0016.0015.0015.0013738100206084900
2017-11-0215.0016.0015.0015.00323630049138800
2017-11-0116.0016.0015.0015.00278340042660100
2017-10-3116.0016.0015.0015.00301970046506400
2017-10-3015.0017.0015.0016.0020824900331899800
2017-10-2716.0016.0015.0015.00385250059643100
2017-10-2616.0016.0015.0015.00319400049845100
2017-10-2515.0016.0014.0015.0049134900737299900
2017-10-2416.0016.0015.0015.00649080098466700
2017-10-2315.0016.0015.0015.00382970057508200
2017-10-2015.0016.0015.0015.00357300053713300
2017-10-1916.0016.0015.0016.0015726400247560700
2017-10-1816.0017.0015.0015.0021107300336171100
2017-10-1717.0017.0015.0016.0020506700330118800
2017-10-1614.0017.0014.0017.0049128100751051600
2017-10-1314.0015.0013.0014.0020786600292007600
2017-10-1215.0015.0014.0014.00457610065745800
2017-10-1114.0015.0014.0015.0021546800303410400
2017-10-1014.0015.0013.0014.0013659600191277100
2017-10-0614.0014.0013.0014.0019344600270220900
2017-10-0514.0015.0014.0014.00617870087096600
2017-10-0414.0015.0014.0014.00266290037661700
2017-10-0315.0015.0014.0015.00304380044880200
2017-10-0215.0015.0014.0015.00367230054196500
2017-09-2914.0015.0014.0015.00574770084168000
2017-09-2814.0015.0013.0014.0026738300374235000
2017-09-2712.0015.0012.0015.0037576800517406700
2017-09-2612.0013.0012.0012.00668580081267300
2017-09-2513.0013.0012.0012.0012884400163576900
2017-09-2214.0014.0013.0013.00687360090346000
2017-09-2114.0014.0013.0013.00407730053854700
2017-09-2014.0014.0013.0014.00666020091122900
2017-09-1914.0015.0014.0014.0012633100177457800
2017-09-1514.0015.0013.0015.0011514800161872500
2017-09-1416.0016.0014.0014.0026330200385176300
2017-09-1316.0016.0015.0016.0012549500199946500
2017-09-1214.0016.0013.0016.0043567500629829600
2017-09-1114.0015.0013.0014.0011801600165358300
2017-09-0813.0015.0013.0014.0016770400233991400
2017-09-0714.0014.0013.0014.00615260085132300
2017-09-0613.0014.0012.0014.0018482700245254100
2017-09-0514.0015.0012.0013.0046114400591466500
2017-09-0416.0016.0014.0014.0036481000535110800
2017-09-0117.0018.0016.0016.0024010000394933800
2017-08-3118.0019.0016.0016.0033215300580604600
2017-08-3016.0018.0016.0018.0017005300292051100
2017-08-2916.0017.0015.0016.0031890700509810500
2017-08-2817.0019.0016.0016.00621272001052272900
2017-08-2517.0019.0015.0017.00842923001421413200
2017-08-2420.0020.0017.0018.00793633001467149300
2017-08-2319.0021.0019.0020.0043780100870173200
2017-08-2221.0022.0019.0020.00761049001573848300
2017-08-2127.0027.0021.0023.001783499004244288800
2017-08-1824.0028.0023.0028.001253594003144511000
2017-08-1723.0025.0022.0023.0025205900600199600
2017-08-1624.0024.0021.0023.0040042000908823700
2017-08-1522.0025.0022.0023.00542846001256082300
2017-08-1422.0026.0019.0024.00724576001658261100
2017-08-1027.0027.0022.0024.00842868002063132600
2017-08-0927.0029.0026.0028.00750358002033999700
2017-08-0825.0027.0023.0026.00774310001916353300
2017-08-0725.0029.0024.0025.001564751004121204800
2017-08-0422.0024.0020.0023.00470834001035121900
2017-08-0323.0024.0021.0023.0043976500989141800
2017-08-0220.0024.0020.0023.001074836002354602300
2017-08-0122.0023.0018.0018.00708517001472574200
2017-07-3122.0025.0019.0022.001439118003181227800
2017-07-2818.0024.0016.0023.001252797002500698800
2017-07-2717.0024.0014.0017.001821618003425278500
2017-07-2610.0019.009.0019.001332500001807242900
2017-07-259.0010.008.0010.0022011900200640900
2017-07-249.009.008.008.0011397009917000
2017-07-218.009.008.008.00217010018045600
2017-07-209.009.008.008.00144910012359500
2017-07-199.009.008.009.0012299200110546500
2017-07-188.0010.008.009.0022338500200868800
2017-07-149.009.008.008.00181920015287100
2017-07-139.009.008.008.00146650012736300
2017-07-128.009.008.008.00164130013212100
2017-07-118.009.008.009.009013007393800
2017-07-108.009.008.009.00134070010982200
2017-07-078.009.008.008.00174380014033100
2017-07-068.009.008.008.00153760012799400
2017-07-059.009.008.008.00244930021933000
2017-07-049.0010.008.009.0015908000143427600
2017-07-038.009.008.009.00219910019323100
2017-06-309.009.008.008.009091007971100
2017-06-298.009.008.009.00334840029370600
2017-06-288.009.008.009.00134340011498500
2017-06-279.009.008.008.00402560035156500
2017-06-268.009.008.008.00212870017182400
2017-06-238.009.008.008.00177760014459600
2017-06-229.009.008.008.00222020019227900
2017-06-219.009.008.008.00126500011007200
2017-06-208.009.008.008.001148670092956700
2017-06-199.009.008.009.005865005142700
2017-06-169.009.008.008.007900006810100
2017-06-158.009.008.008.007904006424500
2017-06-148.009.008.009.00181140014655600
2017-06-139.009.008.009.00909350081838900
2017-06-129.0010.008.009.0022425400201829700
2017-06-099.009.008.009.0050157500451136100
2017-06-089.0010.008.008.00649190058098400
2017-06-079.0010.009.009.00175130015776100
2017-06-069.0010.009.009.00313940028254700
2017-06-059.0010.009.009.00314930028406000
2017-06-029.0010.009.009.00193870017652000
2017-06-019.0010.009.009.00242980021869800
2017-05-319.0010.009.009.008979008097600
2017-05-309.0010.009.009.007280006561400
2017-05-299.0010.009.009.006946006264200
2017-05-269.0010.009.009.007361006732700
2017-05-259.0010.009.009.005156004658600
2017-05-249.0010.009.009.005202004691700
2017-05-239.0010.009.009.00146550013212500
2017-05-229.0010.009.0010.00136150013209400
2017-05-199.0010.009.009.008306007490600
2017-05-189.0010.009.009.006091005484200
2017-05-179.0010.009.009.006290005788400
2017-05-169.0010.009.009.009266008467600
2017-05-159.0010.009.009.00149920013500400
2017-05-129.0010.009.009.008889008002600
2017-05-119.0010.009.0010.00199800018595300
2017-05-109.009.009.009.00664750059827500
2017-05-099.0010.008.009.0018693800168274100
2017-05-089.0010.008.009.00536960048327100
2017-05-029.0010.009.009.00131370011956100
2017-05-019.0010.009.009.00142320012910300
2017-04-289.0010.009.009.009411008472500
2017-04-279.0010.009.009.005423004881000
2017-04-269.0010.009.009.00132220011926100
2017-04-259.0010.009.009.00449790040498400
2017-04-249.0010.009.009.006399005765700
2017-04-219.0010.009.009.006982006291200
2017-04-209.0010.009.009.009132008222000
2017-04-199.0010.008.009.00708500063803500
2017-04-189.0010.009.009.007065006360000
2017-04-179.0010.008.009.00968170087092600
2017-04-149.0010.009.009.00409590036974700
2017-04-139.0010.009.009.006484005947100
2017-04-1210.0010.009.0010.00179370016656100
2017-04-119.0010.009.009.002721002482400
2017-04-109.0010.009.0010.003964003782900
2017-04-079.0010.009.0010.00121380011393500
2017-04-069.0010.009.009.00134120012216400
2017-04-0510.0010.009.0010.00108270010797500
2017-04-049.0010.009.0010.00811600080772200
2017-04-0310.0011.009.0010.0014104200140375900
2017-03-319.0010.009.009.004639004227000
2017-03-309.0010.009.009.00141600012753000
2017-03-299.0010.009.009.004958004475900
2017-03-289.0010.009.009.00125050011288700
2017-03-279.0010.009.009.00287830027206100
2017-03-249.0010.009.009.00138460012483900
2017-03-239.0010.009.009.00269410024261100
2017-03-229.0010.009.009.00284280025593000
2017-03-219.0010.009.009.00197940017828800
2017-03-179.0010.009.009.008432007644500
2017-03-1610.0010.009.009.00114970010661800
2017-03-159.0010.009.009.009309008405900
2017-03-149.0010.009.009.00114140010310700
2017-03-139.0010.009.009.004801004355700
2017-03-109.0010.009.009.008519007738100
2017-03-099.0010.009.0010.004605004407400
2017-03-089.0010.009.009.00119180010942100
2017-03-0710.0010.009.009.00155640014520900
2017-03-0610.0010.009.0010.003396003314600
2017-03-039.0010.009.009.005090004602600
2017-03-029.0010.009.009.00124480011286400
2017-03-019.0010.009.009.005855005330200
2017-02-289.0010.009.009.008068007321700
2017-02-279.0010.009.009.00175290015790300
2017-02-249.0010.009.009.002687002504000
2017-02-2310.0010.009.009.005560005170000
2017-02-229.0010.009.009.005030004553500
2017-02-219.0010.009.009.002785002568600
2017-02-209.0010.009.009.007569007020200
2017-02-179.0010.009.009.007861007107700
2017-02-169.0010.009.009.007437006705400
2017-02-159.0010.009.009.007050006352900
2017-02-149.0010.009.009.005453005023500
2017-02-139.0010.009.009.005504004978400
2017-02-109.0010.009.009.007925007152300
2017-02-099.0010.009.009.005075004685600
2017-02-089.0010.009.009.004445004071100
2017-02-079.0010.009.0010.006113005534000
2017-02-069.0010.009.009.005734005229800
2017-02-039.0010.009.009.003454003121900
2017-02-029.0010.009.009.005538005002000
2017-02-019.0010.009.009.00114670010392100
2017-01-319.0010.009.009.003919003571800
2017-01-309.0010.009.009.002904002691400
2017-01-279.0010.009.009.003454003126000
2017-01-2610.0010.009.009.00160570015574300
2017-01-259.0010.009.009.00124480011374100
2017-01-249.0010.008.008.0011306000101570700
2017-01-239.009.008.009.00377620033981200
2017-01-209.0010.009.009.005889005311200
2017-01-199.0010.009.009.00309590027865700
2017-01-1810.0010.009.009.00655910059952900
2017-01-179.0010.009.009.003703003340300
2017-01-1610.0010.009.009.003040002946500
2017-01-1310.0010.009.0010.004905004849800
2017-01-1210.0010.009.0010.008171007455900
2017-01-119.0010.009.009.004070003693400
2017-01-1010.0010.009.009.00159610015405000
2017-01-069.0010.009.009.003417003089900
2017-01-059.0010.009.009.005239004753100
2017-01-049.0010.009.009.004266004075500
2016-12-309.0010.009.009.007984007367900
2016-12-299.0010.009.009.00224440021401400
2016-12-289.0010.009.009.002939002708400
2016-12-279.0010.009.0010.0010739009779500
2016-12-269.0010.009.009.008099007347800
2016-12-2210.0010.009.0010.00301280027952800
2016-12-2110.0011.009.0010.0011136000111143400
2016-12-209.0010.009.0010.00244920023362700
2016-12-1910.0011.009.009.00281770028128000
2016-12-1610.0011.009.0010.00728540072825000
2016-12-1510.0010.009.0010.00383070037934900
2016-12-149.0010.009.009.009147008290500
2016-12-1310.0010.009.009.003168002975300
2016-12-1210.0010.009.0010.007191007088800
2016-12-099.0010.009.009.008839008331700

   ※ 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。 

Twitter