[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 
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
2016-08-1210.0011.0010.0011.009519009739600
2016-08-1010.0011.0010.0010.002646002649500
2016-08-0910.0011.0010.0010.002220002220900
2016-08-0810.0011.0010.0010.00140550014055100
2016-08-0510.0011.009.0010.00338630033942300
2016-08-0410.0011.0010.0010.002975003078300
2016-08-0310.0011.0010.0010.00380490038050000
2016-08-0210.0011.009.0010.00136510013671900
2016-08-0110.0011.009.0010.00679930068011000
2016-07-2910.0011.0010.0010.003952003978100
2016-07-2810.0011.0010.0010.001564001579600
2016-07-2710.0011.0010.0010.003620003660100
2016-07-2610.0011.0010.0010.002519002549500
2016-07-2510.0011.0010.0010.00140740014244200
2016-07-2210.0011.0010.0010.007386007665600
2016-07-2111.0011.0010.0010.003741003964500
2016-07-2011.0011.0010.0011.003887004212500
2016-07-1911.0012.0010.0010.00120850013209600
2016-07-1511.0012.0011.0011.008325009181600
2016-07-1411.0012.0011.0011.00283940031264300
2016-07-1311.0012.0010.0011.00800570087944600
2016-07-1211.0012.0010.0010.00147510015924300
2016-07-1111.0011.0010.0010.00340850037123800
2016-07-0810.0011.0010.0010.007245007387700
2016-07-0711.0011.0010.0010.002714002781300
2016-07-0611.0011.0010.0011.004855005154700
2016-07-0511.0011.0010.0011.00144440015862100
2016-07-0411.0012.0010.0011.00121230013339200
2016-07-0111.0012.0011.0011.00207460022870000
2016-06-3011.0012.0011.0011.003347003747300
2016-06-2911.0012.0011.0011.0092250010155700
2016-06-2811.0012.0010.0011.00381240042003700
2016-06-2710.0012.0010.0012.00273160029606200
2016-06-2412.0012.0010.0010.00372140040078800
2016-06-2311.0012.0011.0012.005733006460500
2016-06-2211.0012.0011.0011.00136840015060400
2016-06-2111.0012.0011.0011.003977004398200
2016-06-2011.0012.0010.0012.00185630020489500
2016-06-1711.0012.0010.0011.00393120043219200
2016-06-1611.0011.0010.0010.00397780042708400
2016-06-1511.0012.0011.0011.00207530023239500
2016-06-1412.0012.0011.0011.00112840012471300
2016-06-1312.0012.0011.0011.002591003018900
2016-06-1012.0012.0011.0011.00273130032084400
2016-06-0912.0012.0011.0012.00256100030710300
2016-06-0812.0012.0011.0012.00173330020799200
2016-06-0712.0013.0011.0012.00314360037689800
2016-06-0612.0013.0012.0012.00211400025390800
2016-06-0312.0013.0011.0012.00673600080792100
2016-06-0212.0013.0012.0012.00133400016021400
2016-06-0112.0013.0012.0012.0083120010010000
2016-05-3112.0013.0012.0012.00146730017751800
2016-05-3012.0013.0012.0012.00118030014223500
2016-05-2712.0013.0012.0012.00111180013403800
2016-05-2613.0013.0012.0012.005987007374700
2016-05-2512.0013.0012.0012.00236090028968300
2016-05-2413.0013.0012.0012.00189600024052000
2016-05-2314.0014.0013.0013.00394150052546100
2016-05-2014.0015.0013.0014.00671310096385400
2016-05-1913.0015.0013.0014.007479800105703500
2016-05-1813.0014.0012.0012.00394280051152100
2016-05-1714.0015.0013.0013.0014611700196681100
2016-05-1613.0014.0013.0014.00303820041424700
2016-05-1313.0014.0012.0012.00603050078274300
2016-05-1213.0013.0012.0013.00768870099950400
2016-05-1113.0013.0012.0013.00467780060668200
2016-05-1014.0014.0012.0013.009813000127940000
2016-05-0912.0014.0012.0013.00252150032414200
2016-05-0613.0013.0012.0013.003952004975900
2016-05-0213.0013.0012.0012.002167002740900
2016-04-2813.0013.0012.0013.00154350019445200
2016-04-2714.0014.0012.0013.009358900122058000
2016-04-2613.0014.0012.0014.00577620075311900
2016-04-2513.0013.0012.0013.0080750010331300
2016-04-2213.0013.0011.0013.00635600076795100
2016-04-2113.0013.0012.0012.0080740010262000
2016-04-2012.0013.0012.0013.007779009657000
2016-04-1912.0013.0012.0013.0087000010738100
2016-04-1813.0013.0012.0013.00296170038385100
2016-04-1512.0013.0012.0013.0080870010089700
2016-04-1411.0013.0011.0013.00458700054578000
2016-04-1311.0012.0011.0011.00460200052344000
2016-04-1211.0012.0011.0012.00107250012634600
2016-04-1111.0012.0011.0011.008572009431700
2016-04-0811.0012.0010.0011.00154400016875400
2016-04-0711.0011.0010.0011.00206240022677600
2016-04-0611.0012.0010.0011.00301070033011300
2016-04-0511.0011.0010.0011.00812920089386000
2016-04-0411.0012.0010.0011.00260430028638400
2016-04-0111.0012.0010.0012.00197550021768400
2016-03-3112.0012.0010.0011.00871920095965000
2016-03-3011.0012.0011.0011.004843005368300
2016-03-2911.0012.0011.0011.006400007161900
2016-03-2812.0012.0011.0011.00511860057821500
2016-03-2512.0013.0012.0012.00187990022578500
2016-03-2413.0013.0012.0012.001699002110800
2016-03-2312.0013.0012.0012.001857002254700
2016-03-2213.0013.0012.0012.005214006447100
2016-03-1813.0013.0012.0012.004412005465300
2016-03-1713.0013.0012.0013.00248960031978500
2016-03-1613.0014.0012.0013.00648530084728700
2016-03-1512.0013.0012.0012.006921008435300
2016-03-1412.0013.0012.0013.00152960018533800
2016-03-1112.0012.0011.0012.00143160017124000
2016-03-1012.0013.0012.0012.00201690024206600
2016-03-0912.0013.0012.0012.0083750010055300
2016-03-0812.0013.0012.0012.00116630014002500
2016-03-0712.0013.0012.0012.00163040019572500
2016-03-0412.0013.0012.0012.00146980017647700
2016-03-0312.0013.0012.0012.007096008524300
2016-03-0212.0013.0012.0012.0083580010051200
2016-03-0112.0013.0011.0012.00159340019118200
2016-02-2912.0013.0011.0012.00631580075782100
2016-02-2612.0013.0012.0012.00110410013255000
2016-02-2512.0013.0012.0012.00108450013121800
2016-02-2412.0013.0011.0013.00424900051055800
2016-02-2312.0013.0012.0012.007064008674500
2016-02-2212.0013.0012.0012.00281440035700800
2016-02-1912.0013.0011.0012.00246240029378900
2016-02-1812.0013.0011.0012.0010617900127313400
2016-02-1713.0013.0012.0012.00123820015345800
2016-02-1613.0014.0012.0013.00585700075794600
2016-02-1515.0015.0012.0013.0012005800161448200
2016-02-1215.0016.0013.0013.0026602700387492700
2016-02-1012.0013.0012.0013.00109260013698300
2016-02-0912.0013.0012.0013.00111400014051400
2016-02-0813.0013.0012.0013.00151010019450100
2016-02-0513.0013.0012.0013.00114730014741100
2016-02-0413.0013.0012.0013.00305870039602400
2016-02-0312.0013.0012.0013.005453006951200
2016-02-0213.0013.0012.0013.0085390011003300
2016-02-0113.0014.0012.0013.00491580063451200
2016-01-2913.0016.0012.0013.0020359300276020300
2016-01-2813.0014.0012.0013.0013171300172080600
2016-01-2712.0013.0011.0012.00276020033190300
2016-01-2612.0012.0011.0012.00114290013451000
2016-01-2511.0012.0011.0012.00283820033382400
2016-01-2211.0012.0011.0011.00252000027734600
2016-01-2111.0012.0010.0011.00251240027635500
2016-01-2011.0012.0010.0011.00232730025516600
2016-01-1911.0012.0011.0011.008093009187700
2016-01-1811.0012.0010.0011.00362100039873700
2016-01-1511.0012.0010.0011.00612160067315700
2016-01-1411.0012.0010.0011.00400220044009900
2016-01-1311.0011.0010.0011.00545320059189900
2016-01-1211.0012.0010.0011.00413120045461800
2016-01-0811.0011.0010.0011.00377180041331200
2016-01-0711.0011.0010.0011.00551510060493800
2016-01-0612.0012.0010.0011.00332300036967100
2016-01-0511.0012.0010.0012.00850280093444500
2016-01-0411.0012.0010.0012.00457910050526800
2015-12-3010.0011.0010.0010.00433520043910000
2015-12-299.0011.009.0011.00723670073070200
2015-12-287.0010.007.009.001006030085222900
2015-12-257.008.007.007.00425440030278500
2015-12-248.009.007.007.0018382100145785600
2015-12-228.009.008.008.00388370031406900
2015-12-218.009.008.008.00144460011585100
2015-12-188.009.008.008.00270820021762800
2015-12-179.009.007.008.0013223300106541800
2015-12-168.009.008.008.007684006355500
2015-12-159.009.008.009.00156540013258500
2015-12-149.009.008.008.00179590015729000
2015-12-119.0010.008.009.00952660085662100
2015-12-109.0010.009.009.00642070058051700
2015-12-099.0010.009.009.00516770046888200
2015-12-0810.0011.009.0010.0015573300155684400
2015-12-0710.0011.009.0010.0012318400123395900
2015-12-0411.0012.009.0010.00809410084870300
2015-12-0312.0012.0011.0012.00115470013629800
2015-12-0212.0012.0011.0011.0095330010947600
2015-12-0112.0012.0011.0011.00117670013593300
2015-11-3011.0012.0011.0012.00172880020083700
2015-11-2712.0012.009.0011.0013311600143951800
2015-11-2612.0013.0011.0012.00464310055685200

   ※ 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