[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 
2017-08-1824.0028.0023.0028.001253594003144511000
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
2016-12-089.0010.009.009.00137560012515000
2016-12-079.0010.009.009.00120540010888800
2016-12-069.0010.008.009.00589430053262100
2016-12-058.0010.008.009.00811660072306000
2016-12-028.009.008.008.00293700023693200
2016-12-018.009.008.008.00202710017384500
2016-11-308.009.008.008.00308690024840300
2016-11-299.009.008.008.00191430015997200
2016-11-289.009.008.008.00384620031012500
2016-11-259.009.008.009.00329610029648700
2016-11-249.009.008.009.006040005341400
2016-11-229.0010.008.009.00423760038020700
2016-11-219.0010.009.009.008933008096800
2016-11-189.0010.009.009.009302008373000
2016-11-179.0010.009.009.00135680012237600
2016-11-169.0010.009.009.00209080018824300
2016-11-159.009.008.009.00308000027337300
2016-11-149.009.008.009.008430007361800
2016-11-119.009.008.009.00369620033202400
2016-11-109.0010.008.009.0011419400102783700
2016-11-099.0010.008.009.00714370064216200
2016-11-0810.0010.009.009.001980001836200
2016-11-0710.0010.009.009.001358001299100
2016-11-049.0010.009.009.003742003404500
2016-11-0210.0010.009.009.005659005190500
2016-11-0110.0010.009.0010.008299008288900
2016-10-319.0010.009.0010.002635002581100
2016-10-2810.0010.009.0010.003546003420500
2016-10-279.0010.009.009.005842005333400
2016-10-2610.0010.009.0010.003518003494700
2016-10-259.0010.009.0010.004619004467400
2016-10-2410.0010.009.0010.006281006195800
2016-10-219.0010.009.009.007361006912900
2016-10-2010.0010.009.0010.008522008503000
2016-10-1910.0010.009.0010.00436080043595700
2016-10-1810.0010.009.0010.00384450038425900
2016-10-1710.0011.009.0010.00478190047747700
2016-10-1410.0011.0010.0010.00336140033614200
2016-10-1310.0010.009.0010.00179800017874300
2016-10-1210.0011.0010.0010.00396900039720400
2016-10-1110.0011.009.0010.00437570043755100
2016-10-0710.0010.0010.0010.00180870018087000
2016-10-0610.0011.0010.0010.00594290059429100
2016-10-0510.0011.009.0010.00378380037837800
2016-10-0411.0011.0010.0010.005558005623300
2016-10-0310.0011.0010.0010.00158210015826600
2016-09-309.0011.009.0010.0012979100129745400
2016-09-2910.0010.009.0010.002327002262800
2016-09-289.0010.009.009.006945006442500
2016-09-2710.0010.009.009.00142190013157900
2016-09-269.0010.009.0010.004641004486900
2016-09-2310.0010.009.009.00432220040087500
2016-09-2110.0011.009.0010.00599170059838200
2016-09-2010.0011.0010.0010.00591630059175700
2016-09-1610.0011.009.0010.00416020041619600
2016-09-1510.0010.009.0010.00480780048043000
2016-09-1410.0011.009.0010.00409200040903300
2016-09-1310.0011.0010.0010.006388006397300
2016-09-1210.0011.0010.0010.008766008769100
2016-09-0910.0011.0010.0010.00522690052272500
2016-09-0810.0011.0010.0010.004325004343300
2016-09-0710.0011.0010.0010.00135340013557000
2016-09-0610.0011.009.0010.00525260052432500
2016-09-059.0011.009.0010.00625540062217800
2016-09-0210.0011.009.009.00386370038547200
2016-09-0110.0011.009.0010.00619390061948100
2016-08-3110.0011.009.0010.00430280043003500
2016-08-3010.0011.0010.0010.00575660057589300
2016-08-2910.0011.0010.0011.009396009516900
2016-08-2611.0011.0010.0011.005149005625700
2016-08-2512.0012.0010.0011.00436240048049600
2016-08-2413.0013.0011.0011.00301730036119500
2016-08-2312.0013.0011.0012.009680800116947000
2016-08-2211.0012.0011.0012.00346990039311000
2016-08-1910.0011.0010.0011.00141460015413200
2016-08-1810.0011.0010.0010.003248003441100
2016-08-1710.0011.0010.0010.002913002927800
2016-08-1610.0011.0010.0010.007299007310000
2016-08-1511.0011.0010.0010.002900003047800

   ※ 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