フューチャー(4722)の株価時系列情報
フューチャー(4722)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/11/08 | 2,085 | 2,127 | 2,069 | 2,083 | 372,200 |
| 2024/11/07 | 1,953 | 2,009 | 1,953 | 1,995 | 227,500 |
| 2024/11/06 | 1,900 | 1,941 | 1,883 | 1,931 | 135,200 |
| 2024/11/05 | 1,931 | 1,932 | 1,895 | 1,900 | 132,400 |
| 2024/11/01 | 1,950 | 1,957 | 1,920 | 1,931 | 158,500 |
| 2024/10/31 | 1,918 | 1,965 | 1,907 | 1,962 | 310,400 |
| 2024/10/30 | 1,901 | 1,912 | 1,881 | 1,905 | 369,900 |
| 2024/10/29 | 1,906 | 1,911 | 1,870 | 1,904 | 186,900 |
| 2024/10/28 | 1,848 | 1,891 | 1,847 | 1,891 | 281,400 |
| 2024/10/25 | 1,840 | 1,846 | 1,808 | 1,840 | 274,700 |
| 2024/10/24 | 1,815 | 1,840 | 1,797 | 1,811 | 519,600 |
| 2024/10/23 | 1,725 | 1,735 | 1,690 | 1,724 | 275,400 |
| 2024/10/22 | 1,760 | 1,774 | 1,725 | 1,738 | 194,300 |
| 2024/10/21 | 1,752 | 1,780 | 1,747 | 1,765 | 167,300 |
| 2024/10/18 | 1,743 | 1,762 | 1,739 | 1,752 | 89,500 |
| 2024/10/17 | 1,757 | 1,767 | 1,726 | 1,737 | 145,800 |
| 2024/10/16 | 1,757 | 1,782 | 1,756 | 1,762 | 137,100 |
| 2024/10/15 | 1,785 | 1,791 | 1,759 | 1,760 | 169,800 |
| 2024/10/11 | 1,781 | 1,796 | 1,768 | 1,768 | 81,200 |
| 2024/10/10 | 1,789 | 1,800 | 1,778 | 1,794 | 116,000 |
| 2024/10/09 | 1,788 | 1,806 | 1,781 | 1,787 | 97,200 |
| 2024/10/08 | 1,768 | 1,780 | 1,746 | 1,773 | 197,100 |
| 2024/10/07 | 1,795 | 1,798 | 1,781 | 1,781 | 97,700 |
| 2024/10/04 | 1,783 | 1,793 | 1,772 | 1,777 | 95,200 |
| 2024/10/03 | 1,798 | 1,798 | 1,770 | 1,773 | 101,900 |
| 2024/10/02 | 1,792 | 1,803 | 1,769 | 1,775 | 104,500 |
| 2024/10/01 | 1,825 | 1,825 | 1,777 | 1,802 | 126,900 |
| 2024/09/30 | 1,785 | 1,825 | 1,785 | 1,820 | 136,000 |
| 2024/09/27 | 1,824 | 1,831 | 1,811 | 1,816 | 100,600 |
| 2024/09/26 | 1,778 | 1,832 | 1,778 | 1,820 | 237,300 |
| 2024/09/25 | 1,800 | 1,804 | 1,753 | 1,764 | 127,800 |
| 2024/09/24 | 1,810 | 1,819 | 1,796 | 1,805 | 94,400 |
| 2024/09/20 | 1,811 | 1,815 | 1,797 | 1,798 | 133,900 |
| 2024/09/19 | 1,809 | 1,815 | 1,790 | 1,790 | 94,900 |
| 2024/09/18 | 1,802 | 1,814 | 1,787 | 1,801 | 94,600 |
| 2024/09/17 | 1,809 | 1,809 | 1,768 | 1,796 | 112,300 |
| 2024/09/13 | 1,817 | 1,830 | 1,763 | 1,775 | 174,100 |
| 2024/09/12 | 1,832 | 1,849 | 1,818 | 1,835 | 141,500 |
| 2024/09/11 | 1,803 | 1,832 | 1,802 | 1,812 | 177,800 |
| 2024/09/10 | 1,807 | 1,827 | 1,800 | 1,820 | 127,900 |
| 2024/09/09 | 1,740 | 1,803 | 1,740 | 1,803 | 165,900 |
| 2024/09/06 | 1,767 | 1,793 | 1,754 | 1,775 | 179,300 |
| 2024/09/05 | 1,753 | 1,783 | 1,743 | 1,752 | 122,300 |
| 2024/09/04 | 1,741 | 1,765 | 1,739 | 1,763 | 134,700 |
| 2024/09/03 | 1,753 | 1,769 | 1,750 | 1,759 | 127,400 |
| 2024/09/02 | 1,775 | 1,780 | 1,742 | 1,753 | 128,800 |
| 2024/08/30 | 1,794 | 1,798 | 1,761 | 1,771 | 132,600 |
| 2024/08/29 | 1,787 | 1,802 | 1,763 | 1,774 | 612,400 |
| 2024/08/28 | 1,796 | 1,812 | 1,785 | 1,795 | 142,600 |
| 2024/08/27 | 1,773 | 1,802 | 1,761 | 1,793 | 285,000 |
| 2024/08/26 | 1,738 | 1,772 | 1,738 | 1,768 | 163,400 |
| 2024/08/23 | 1,749 | 1,777 | 1,727 | 1,761 | 336,500 |
| 2024/08/22 | 1,720 | 1,742 | 1,710 | 1,741 | 149,900 |
| 2024/08/21 | 1,700 | 1,717 | 1,683 | 1,711 | 139,800 |
| 2024/08/20 | 1,670 | 1,727 | 1,669 | 1,720 | 285,100 |
| 2024/08/19 | 1,647 | 1,667 | 1,643 | 1,660 | 183,800 |
| 2024/08/16 | 1,643 | 1,666 | 1,629 | 1,659 | 177,500 |
| 2024/08/15 | 1,629 | 1,643 | 1,605 | 1,635 | 153,800 |
| 2024/08/14 | 1,629 | 1,636 | 1,612 | 1,623 | 140,500 |
| 2024/08/13 | 1,627 | 1,632 | 1,606 | 1,627 | 181,500 |
| 2024/08/09 | 1,619 | 1,628 | 1,594 | 1,627 | 201,300 |
| 2024/08/08 | 1,555 | 1,601 | 1,551 | 1,588 | 177,600 |
| 2024/08/07 | 1,575 | 1,614 | 1,557 | 1,575 | 268,200 |
| 2024/08/06 | 1,550 | 1,610 | 1,550 | 1,601 | 260,700 |
| 2024/08/05 | 1,545 | 1,571 | 1,440 | 1,463 | 312,000 |
| 2024/08/02 | 1,635 | 1,642 | 1,591 | 1,606 | 247,400 |
| 2024/08/01 | 1,709 | 1,711 | 1,681 | 1,701 | 228,300 |
| 2024/07/31 | 1,678 | 1,720 | 1,678 | 1,714 | 286,700 |
| 2024/07/30 | 1,664 | 1,703 | 1,645 | 1,682 | 917,100 |
| 2024/07/29 | 1,660 | 1,673 | 1,655 | 1,673 | 271,500 |
| 2024/07/26 | 1,642 | 1,688 | 1,634 | 1,644 | 303,000 |
| 2024/07/25 | 1,679 | 1,720 | 1,642 | 1,658 | 485,600 |
| 2024/07/24 | 1,641 | 1,701 | 1,619 | 1,679 | 705,500 |
| 2024/07/23 | 1,571 | 1,613 | 1,571 | 1,610 | 444,400 |
| 2024/07/22 | 1,593 | 1,600 | 1,560 | 1,566 | 237,600 |
| 2024/07/19 | 1,599 | 1,612 | 1,582 | 1,593 | 187,700 |
| 2024/07/18 | 1,563 | 1,606 | 1,558 | 1,584 | 262,400 |
| 2024/07/17 | 1,598 | 1,602 | 1,562 | 1,563 | 236,300 |
| 2024/07/16 | 1,578 | 1,597 | 1,573 | 1,590 | 138,500 |
| 2024/07/12 | 1,537 | 1,585 | 1,537 | 1,576 | 154,600 |
| 2024/07/11 | 1,559 | 1,560 | 1,536 | 1,536 | 111,800 |
| 2024/07/10 | 1,550 | 1,555 | 1,526 | 1,542 | 127,500 |
| 2024/07/09 | 1,538 | 1,563 | 1,535 | 1,555 | 153,000 |
| 2024/07/08 | 1,519 | 1,530 | 1,515 | 1,530 | 137,600 |
| 2024/07/05 | 1,520 | 1,527 | 1,512 | 1,519 | 116,800 |
| 2024/07/04 | 1,540 | 1,540 | 1,517 | 1,525 | 107,500 |
| 2024/07/03 | 1,539 | 1,549 | 1,532 | 1,533 | 112,000 |
| 2024/07/02 | 1,520 | 1,541 | 1,518 | 1,539 | 112,700 |
| 2024/07/01 | 1,539 | 1,545 | 1,519 | 1,528 | 90,700 |
| 2024/06/28 | 1,549 | 1,551 | 1,528 | 1,528 | 145,900 |
| 2024/06/27 | 1,527 | 1,538 | 1,515 | 1,536 | 93,600 |
| 2024/06/26 | 1,536 | 1,548 | 1,527 | 1,540 | 130,900 |
| 2024/06/25 | 1,510 | 1,536 | 1,503 | 1,524 | 182,200 |
| 2024/06/24 | 1,505 | 1,523 | 1,501 | 1,508 | 104,200 |
| 2024/06/21 | 1,508 | 1,524 | 1,491 | 1,498 | 160,800 |
| 2024/06/20 | 1,495 | 1,517 | 1,495 | 1,506 | 113,200 |
| 2024/06/19 | 1,513 | 1,518 | 1,490 | 1,501 | 77,800 |
| 2024/06/18 | 1,487 | 1,523 | 1,487 | 1,510 | 100,400 |
| 2024/06/17 | 1,492 | 1,500 | 1,480 | 1,497 | 130,700 |
| 2024/06/14 | 1,483 | 1,500 | 1,483 | 1,495 | 174,400 |
| 2024/06/13 | 1,463 | 1,480 | 1,451 | 1,479 | 168,000 |
| 2024/06/12 | 1,485 | 1,495 | 1,461 | 1,463 | 90,900 |
| 2024/06/11 | 1,493 | 1,499 | 1,485 | 1,485 | 75,900 |
| 2024/06/10 | 1,482 | 1,503 | 1,482 | 1,495 | 121,900 |
| 2024/06/07 | 1,479 | 1,496 | 1,477 | 1,496 | 68,900 |
| 2024/06/06 | 1,501 | 1,513 | 1,476 | 1,479 | 137,100 |
| 2024/06/05 | 1,518 | 1,525 | 1,500 | 1,500 | 99,000 |
| 2024/06/04 | 1,503 | 1,518 | 1,496 | 1,515 | 94,100 |
| 2024/06/03 | 1,519 | 1,526 | 1,496 | 1,503 | 105,900 |
| 2024/05/31 | 1,498 | 1,514 | 1,483 | 1,513 | 244,300 |
| 2024/05/30 | 1,469 | 1,497 | 1,467 | 1,491 | 116,600 |
| 2024/05/29 | 1,486 | 1,496 | 1,470 | 1,486 | 172,500 |
| 2024/05/28 | 1,500 | 1,503 | 1,491 | 1,492 | 83,600 |
| 2024/05/27 | 1,485 | 1,494 | 1,479 | 1,494 | 99,700 |
| 2024/05/24 | 1,508 | 1,508 | 1,481 | 1,483 | 188,600 |
| 2024/05/23 | 1,541 | 1,541 | 1,507 | 1,517 | 132,300 |
| 2024/05/22 | 1,548 | 1,569 | 1,539 | 1,541 | 126,800 |
| 2024/05/21 | 1,537 | 1,570 | 1,537 | 1,556 | 149,600 |
| 2024/05/20 | 1,525 | 1,545 | 1,521 | 1,534 | 134,800 |
| 2024/05/17 | 1,533 | 1,540 | 1,520 | 1,535 | 107,500 |
| 2024/05/16 | 1,551 | 1,556 | 1,530 | 1,537 | 104,400 |
| 2024/05/15 | 1,561 | 1,572 | 1,546 | 1,546 | 126,900 |
| 2024/05/14 | 1,553 | 1,565 | 1,545 | 1,561 | 96,900 |
| 2024/05/13 | 1,542 | 1,549 | 1,528 | 1,547 | 161,400 |
| 2024/05/10 | 1,574 | 1,583 | 1,542 | 1,545 | 187,700 |
| 2024/05/09 | 1,580 | 1,584 | 1,561 | 1,563 | 97,000 |
| 2024/05/08 | 1,593 | 1,600 | 1,573 | 1,574 | 126,700 |
| 2024/05/07 | 1,591 | 1,596 | 1,575 | 1,589 | 104,100 |
| 2024/05/02 | 1,582 | 1,606 | 1,572 | 1,583 | 183,700 |
| 2024/05/01 | 1,580 | 1,585 | 1,562 | 1,564 | 165,500 |
| 2024/04/30 | 1,565 | 1,596 | 1,551 | 1,596 | 391,200 |
| 2024/04/26 | 1,538 | 1,552 | 1,523 | 1,542 | 381,000 |
| 2024/04/25 | 1,662 | 1,685 | 1,568 | 1,568 | 1,112,200 |
| 2024/04/24 | 1,739 | 1,772 | 1,721 | 1,742 | 260,300 |
| 2024/04/23 | 1,760 | 1,780 | 1,717 | 1,720 | 272,400 |
| 2024/04/22 | 1,778 | 1,807 | 1,760 | 1,777 | 217,500 |
| 2024/04/19 | 1,750 | 1,760 | 1,729 | 1,749 | 209,400 |
| 2024/04/18 | 1,752 | 1,780 | 1,743 | 1,763 | 128,700 |
| 2024/04/17 | 1,776 | 1,776 | 1,749 | 1,761 | 145,500 |
| 2024/04/16 | 1,757 | 1,783 | 1,727 | 1,776 | 175,600 |
| 2024/04/15 | 1,785 | 1,801 | 1,770 | 1,774 | 182,000 |
| 2024/04/12 | 1,795 | 1,820 | 1,793 | 1,809 | 235,900 |
| 2024/04/11 | 1,735 | 1,778 | 1,730 | 1,778 | 201,200 |
| 2024/04/10 | 1,735 | 1,754 | 1,733 | 1,751 | 156,700 |
| 2024/04/09 | 1,718 | 1,736 | 1,710 | 1,735 | 127,900 |
| 2024/04/08 | 1,688 | 1,717 | 1,688 | 1,707 | 151,400 |
| 2024/04/05 | 1,669 | 1,694 | 1,665 | 1,687 | 147,900 |
| 2024/04/04 | 1,681 | 1,700 | 1,672 | 1,680 | 134,000 |
| 2024/04/03 | 1,702 | 1,708 | 1,650 | 1,682 | 273,200 |
| 2024/04/02 | 1,712 | 1,719 | 1,698 | 1,710 | 187,000 |
| 2024/04/01 | 1,693 | 1,714 | 1,680 | 1,711 | 128,500 |
| 2024/03/29 | 1,660 | 1,685 | 1,660 | 1,685 | 104,400 |
| 2024/03/28 | 1,686 | 1,689 | 1,657 | 1,663 | 169,800 |
| 2024/03/27 | 1,703 | 1,703 | 1,676 | 1,682 | 218,900 |
| 2024/03/26 | 1,686 | 1,705 | 1,686 | 1,703 | 108,800 |
| 2024/03/25 | 1,722 | 1,735 | 1,681 | 1,686 | 165,800 |
| 2024/03/22 | 1,723 | 1,727 | 1,703 | 1,723 | 113,600 |
| 2024/03/21 | 1,725 | 1,743 | 1,722 | 1,722 | 128,900 |
| 2024/03/19 | 1,699 | 1,721 | 1,693 | 1,711 | 153,500 |
| 2024/03/18 | 1,667 | 1,695 | 1,659 | 1,689 | 146,600 |
| 2024/03/15 | 1,665 | 1,678 | 1,650 | 1,662 | 100,900 |
| 2024/03/14 | 1,681 | 1,684 | 1,646 | 1,667 | 151,100 |
| 2024/03/13 | 1,703 | 1,704 | 1,667 | 1,672 | 116,600 |
| 2024/03/12 | 1,684 | 1,698 | 1,673 | 1,694 | 119,300 |
| 2024/03/11 | 1,680 | 1,691 | 1,660 | 1,690 | 121,100 |
| 2024/03/08 | 1,644 | 1,695 | 1,643 | 1,679 | 169,000 |
| 2024/03/07 | 1,680 | 1,689 | 1,644 | 1,653 | 175,300 |
| 2024/03/06 | 1,653 | 1,689 | 1,652 | 1,679 | 186,000 |
| 2024/03/05 | 1,655 | 1,659 | 1,633 | 1,647 | 134,200 |
| 2024/03/04 | 1,710 | 1,716 | 1,666 | 1,666 | 233,600 |
| 2024/03/01 | 1,685 | 1,723 | 1,683 | 1,710 | 229,900 |
| 2024/02/29 | 1,670 | 1,693 | 1,648 | 1,682 | 167,900 |
| 2024/02/28 | 1,641 | 1,673 | 1,638 | 1,665 | 172,200 |
| 2024/02/27 | 1,652 | 1,656 | 1,627 | 1,644 | 219,800 |
| 2024/02/26 | 1,649 | 1,684 | 1,648 | 1,651 | 205,700 |
| 2024/02/22 | 1,677 | 1,677 | 1,626 | 1,643 | 262,200 |
| 2024/02/21 | 1,669 | 1,699 | 1,660 | 1,667 | 179,300 |
| 2024/02/20 | 1,670 | 1,670 | 1,643 | 1,657 | 213,500 |
| 2024/02/19 | 1,700 | 1,709 | 1,664 | 1,674 | 184,300 |
| 2024/02/16 | 1,705 | 1,714 | 1,679 | 1,694 | 306,000 |
| 2024/02/15 | 1,706 | 1,709 | 1,685 | 1,693 | 214,100 |
| 2024/02/14 | 1,687 | 1,709 | 1,682 | 1,701 | 270,000 |
| 2024/02/13 | 1,709 | 1,717 | 1,684 | 1,704 | 374,300 |
| 2024/02/09 | 1,720 | 1,734 | 1,700 | 1,700 | 181,100 |
| 2024/02/08 | 1,716 | 1,735 | 1,685 | 1,735 | 401,800 |
| 2024/02/07 | 1,636 | 1,716 | 1,602 | 1,703 | 1,075,500 |
| 2024/02/06 | 1,850 | 1,850 | 1,798 | 1,815 | 296,800 |
| 2024/02/05 | 1,809 | 1,850 | 1,798 | 1,850 | 264,700 |
| 2024/02/02 | 1,774 | 1,807 | 1,770 | 1,790 | 176,000 |
| 2024/02/01 | 1,743 | 1,778 | 1,743 | 1,762 | 165,100 |
| 2024/01/31 | 1,777 | 1,777 | 1,738 | 1,760 | 253,300 |
| 2024/01/30 | 1,766 | 1,793 | 1,760 | 1,788 | 136,800 |
| 2024/01/29 | 1,784 | 1,794 | 1,753 | 1,756 | 150,200 |
| 2024/01/26 | 1,764 | 1,806 | 1,758 | 1,771 | 174,900 |
| 2024/01/25 | 1,808 | 1,843 | 1,772 | 1,787 | 548,100 |
| 2024/01/24 | 1,730 | 1,748 | 1,716 | 1,729 | 188,400 |
| 2024/01/23 | 1,754 | 1,766 | 1,733 | 1,737 | 163,700 |
| 2024/01/22 | 1,747 | 1,762 | 1,740 | 1,758 | 217,400 |
| 2024/01/19 | 1,742 | 1,749 | 1,720 | 1,720 | 215,100 |
| 2024/01/18 | 1,781 | 1,787 | 1,715 | 1,723 | 228,900 |
| 2024/01/17 | 1,840 | 1,848 | 1,790 | 1,790 | 195,300 |
| 2024/01/16 | 1,841 | 1,842 | 1,820 | 1,827 | 231,200 |
| 2024/01/15 | 1,847 | 1,856 | 1,829 | 1,844 | 171,500 |
| 2024/01/12 | 1,830 | 1,842 | 1,819 | 1,838 | 233,300 |
| 2024/01/11 | 1,841 | 1,846 | 1,820 | 1,830 | 169,800 |
| 2024/01/10 | 1,813 | 1,838 | 1,812 | 1,824 | 177,800 |
| 2024/01/09 | 1,771 | 1,806 | 1,771 | 1,804 | 175,800 |
| 2024/01/05 | 1,777 | 1,784 | 1,766 | 1,767 | 136,300 |
| 2024/01/04 | 1,759 | 1,782 | 1,735 | 1,770 | 139,100 |