日経平均先物 2008年12月限 日中夜間 時系列データ

日経平均先物 2008年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-11日中859087308500869047608410218160
2008-12-10夜間8620865085508570637754856210
2008-12-10日中8370872083608630104568895072980
2008-12-09夜間8380851083608480546245863370
2008-12-09日中8350850083108400103880872119630
2008-12-08夜間8370845082808430809367801140
2008-12-08日中7970837079708370102997845890850
2008-12-05夜間7900793078207830680853564970
2008-12-05日中799080307860790087194693388630
2008-12-04夜間7870805078708030905072085700
2008-12-04日中8040810078407880102339814474200
2008-12-03夜間8010805078807900619549250660
2008-12-03日中8010807078808040100041798857850
2008-12-02夜間78807970780079701097186373130
2008-12-02日中7900806078407880114758910787260
2008-12-01夜間8400843082208220841870096750
2008-12-01日中845084508300840068252572348800
2008-11-28夜間8510858084508470599551050580
2008-11-28日中840085308330852074710631428740
2008-11-27夜間8320841083008370449337575120
2008-11-27日中838084708290837084840711830660
2008-11-26夜間8150828081408200642852700180
2008-11-26日中820083308130814092841763668310
2008-11-25夜間8330833082008280889273398160
2008-11-25日中8350841080708340115538953614580
2008-11-21夜間79307930779078901262499218150
2008-11-21日中74108000736079501385981060904770
2008-11-20夜間76907730760076501065881783450
2008-11-20日中7950798076507680116517910655810
2008-11-19夜間8280830081708210666954927590
2008-11-19日中8260838081108270106407876804570
2008-11-18夜間8250832081508190835468731780
2008-11-18日中831084508280832087494731028160
2008-11-17夜間8480858084108440749563692000
2008-11-17日中83208800820084901354571154150970
2008-11-14夜間8520859084808590644654992820
2008-11-14日中8760878083908480105934905258410
2008-11-13夜間82608400818083101135593885160
2008-11-13日中82008410813082601412901166613430
2008-11-12夜間8790886085808600922880351750
2008-11-12日中85408780852087401154291000218310
2008-11-11夜間8720875086508720888477253770
2008-11-11日中89009060869087801346771193741720
2008-11-10夜間9110933090909330843477577070
2008-11-10日中90209150892091201147041037519140
2008-11-07夜間86608800861087101105396132800
2008-11-07日中83508870824086602010481720384340
2008-11-06夜間88008890867086901120798264910
2008-11-06日中90109080877088001371211225589010
2008-11-05夜間948095409280933011878111679830
2008-11-05日中94309570924095201524621433029970
2008-11-04夜間9130926090409240845977213650
2008-11-04日中89909160888091001253011130224580
2008-10-31夜間839085708320842012954109438110
2008-10-31日中87809040844084501801691586832500
2008-10-30夜間905090608860902015402137840250
2008-10-30日中85009130832090302471662171791210
2008-10-29夜間817083508090830016015131121750
2008-10-29日中82008380775083002413151945576410
2008-10-28夜間777077707470763018640141711720
2008-10-28日中71007730699077302174821589234930
2008-10-27夜間698070306830699015235105157480
2008-10-27日中74507900709071602390911791553260
2008-10-24夜間765076907100730021162156617730
2008-10-24日中82708300758076202119861675852700
2008-10-23夜間845084508210823013271110590760
2008-10-23日中82208540799084502335961929790900
2008-10-22夜間865087208480851013055112494980
2008-10-22日中90409080862086601475121307979060
2008-10-21夜間91009160908091001044095128130
2008-10-21日中93209380914092401277761184428450
2008-10-20夜間90509120896090501027592746260
2008-10-20日中88309090869090901527121358343370
2008-10-17夜間860086308330839016559140730900
2008-10-17日中87108810854087001617371399751230
2008-10-16夜間843085908400859022711192657880
2008-10-16日中83008740823082502165601847320020
2008-10-15夜間939094809230929014104131893330
2008-10-15日中93009640927094901756111653399270
2008-10-14夜間952096709450967015415147497550
2008-10-14日中93309720923096801484161401757920
2008-10-10夜間802081207710781017656140385620
2008-10-10日中82008470784080202228281834221400
2008-10-09夜間925093509220926012752118606790
2008-10-09日中92009470911092001823461690396550
2008-10-08夜間937093908940903021126193674850
2008-10-08日中97509850903090902470632352856610
2008-10-07夜間10210102309980999014960150649680
2008-10-07日中10050104009930102102597582648681620
2008-10-06夜間1047010510103101032011824123117510
2008-10-06日中107601079010400104501856791963842920
2008-10-03夜間10980110101093010970796487324770
2008-10-03日中110701117010950109601475901631073590
2008-10-02夜間11250113501124011290838094697680
2008-10-02日中114901152011150111501267491436690010
2008-10-01夜間11440114901142011470630172204730
2008-10-01日中115101152011350114401163461329767700
2008-09-30夜間1136011470113301147010938124681200
2008-09-30日中110901147011080113201439441626348130
2008-09-29夜間11760117701163011630808094491120
2008-09-29日中119301212011780117801224911461607980
2008-09-26夜間119301197011910119208507101556600
2008-09-26日中120401213011810119601244281488601680
2008-09-25夜間12000120901200012060822399049130
2008-09-25日中119201209011870120401126191349152850
2008-09-24夜間121001214012030120909814118582180
2008-09-24日中120001214011860121201228191472004420
2008-09-22夜間1204012150120001213012075145800190
2008-09-22日中12230122501204012050954151156931620
2008-09-19夜間1193012110119301211017646212193930
2008-09-19日中117501189011680118801537531812022860
2008-09-18夜間1147011550114401155011165128435010
2008-09-18日中112901149011240114101354141537815600
2008-09-17夜間1169011700115701163012318143285070
2008-09-17日中117801184011650117301381081621552080
2008-09-16夜間116001165011550116309959115473410
2008-09-16日中115701165011480115801596331846443960
2008-09-12夜間121701226012170122608658105721490
2008-09-12日中121901224012010121701168251417860440
2008-09-11夜間12050120801198011990770192734490
2008-09-11日中1212012200120101207059685722088740
2008-09-10夜間12280123001224012280314038524700
2008-09-10日中1208012360120701227031060379276960
2008-09-09夜間1239012420123801241088911026210
2008-09-09日中1247012470122801236017436215663210
2008-09-08夜間1256012610125501261089311237920
2008-09-08日中12430126201241012580779397798320
2008-09-05夜間121701217012060120704215098940
2008-09-05日中12140122101210012130421551253220
2008-09-04夜間125201256012490125102553194070
2008-09-04日中12550126201247012540342642934370
2008-09-03夜間126401264012580126001712155770
2008-09-03日中12660127101259012630208726416240
2008-09-02夜間125601273012560127205847410890
2008-09-02日中12770128701243012580350844404750
2008-09-01夜間1278012790127701277037472840
2008-09-01日中12860129001278012780165021172830
2008-08-29夜間129901302012970130101091416040
2008-08-29日中12900130301289013020140718240620
2008-08-28夜間1271012750126901275073928720
2008-08-28日中128001281012670127406958837130
2008-08-27夜間1272012730126901270047597480
2008-08-27日中126901273012640127305506976210
2008-08-26夜間1273012730127001273043546380
2008-08-26日中126401275012610127105607099700
2008-08-25夜間1280012830128001282066845960
2008-08-25日中128001289012800128104856232580
2008-08-22夜間1264012690126401266037468390
2008-08-22日中126801270012580126407008833350
2008-08-21夜間1267012670126101264061771550
2008-08-21日中128501286012670127005587106700
2008-08-20夜間1281012860128101284058744760
2008-08-20日中127101287012700128105326806290
2008-08-19夜間128001280012770127701211546360
2008-08-19日中1290012900127401280098512607060
2008-08-18夜間1311013110130301305052679220
2008-08-18日中1290013220128801312080210518130
2008-08-15夜間1299013010129701299047610720
2008-08-15日中129401299012910129902543287900
2008-08-14夜間1293012950129201293033426680
2008-08-14日中128901304012860128905216753220
2008-08-13夜間1300013000129501295061791350
2008-08-13日中131501315012890129906338227630
2008-08-12夜間1325013250132001324046608840
2008-08-12日中133301338013240132604015332180
2008-08-11夜間1333013340133001334038506090
2008-08-11日中132601342013260133505387185300
2008-08-08夜間1313013150131001315023301980
2008-08-08日中129801322012920131204115370280
2008-08-07夜間1309013170130901316054710190
2008-08-07日中132101321012990131002993909200
2008-08-06夜間1318013190131801319025329580
2008-08-06日中131201324013090131903895124430
2008-08-05夜間1287012970128701297032414030
2008-08-05日中129501302012850128702373064180
2008-08-04夜間1289012940128901292022284060
2008-08-04日中130301308012880129002623396420
2008-08-01夜間1303013070130301307021274110
2008-08-01日中132201323013000130003484558350
2008-07-31夜間1331013350133101333016213300
2008-07-31日中134001343013210133202343112550
2008-07-30夜間1334013340133201334013173370
2008-07-30日中132701334013240133401361808750
2008-07-29夜間1307013110130601306022287900
2008-07-29日中131401314012990130905817588580
2008-07-28夜間13290133001329013300679770
2008-07-28日中134101343013300133001562086410
2008-07-25夜間1327013320132701328044585340
2008-07-25日中133801341013280133103104144960
2008-07-24夜間1358013580135301353023311570
2008-07-24日中1341013620133801362080010759230
2008-07-23夜間1334013380133201337034454300
2008-07-23日中132501335013200133102293042300
2008-07-22夜間1312013140130701310016209670
2008-07-22日中129901317012920131501872438110
2008-07-18夜間1281012880128101286028359910
2008-07-18日中129701298012720128004035171000
2008-07-17夜間1290012930129001292026335790
2008-07-17日中128701289012820128801722212960
2008-07-16夜間1266012670126201262045568810
2008-07-16日中126701279012640126803374283600
2008-07-15夜間12660126901261012610851074850
2008-07-15日中128601286012680127304445660630
2008-07-14夜間1304013050129401297041532290
2008-07-14日中129701315012930130003094035460
2008-07-11夜間1299013020129601297032415820
2008-07-11日中130201313012880130305927686910
2008-07-10夜間1301013050130101305014182270
2008-07-10日中129101310012890129902713513480
2008-07-09夜間1312013150130801313032419700
2008-07-09日中132001326013020130803033979330
2008-07-08夜間1292012950128801295041529590
2008-07-08日中132701327012950129605316927950
2008-07-07夜間1334013350133001332018239890
2008-07-07日中131801337013140133203404498310
2008-07-04夜間1321013240132101322018237990
2008-07-04日中132401326013110132305797633730
2008-07-03夜間131201320013100132001051379160
2008-07-03日中131401331013100131705857722390
2008-07-02夜間1325013370132501337039520010
2008-07-02日中134501347013210132507159519620
2008-07-01夜間13380133801323013260851129770
2008-07-01日中134801355013430134303334490550
2008-06-30夜間1343013440133401336046614870
2008-06-30日中13550135801342013420104814169920
2008-06-27夜間134901349013400134401131518490
2008-06-27日中1347013550134301349085411524140
2008-06-26夜間1378013790137101372033453190
2008-06-26日中138401393013780138101472036050
2008-06-25夜間1390013940139001393049682000
2008-06-25日中137601384013620138403234433290
2008-06-24夜間1384013840137101371027371350
2008-06-24日中137401384013710138302513458340
2008-06-23夜間1383013830137801380034469730
2008-06-23日中137001388013640138002313171920
2008-06-20夜間1393013960139201393013181150
2008-06-20日中141401417013880139202773868300
2008-06-19夜間140701411014040141108112560
2008-06-19日中142601426014040141002022857480
2008-06-18夜間1439014390143601437024345030
2008-06-18日中14310144401430014400911308270
2008-06-17夜間1439014450143901445034490140
2008-06-17日中143801438014270143602904164180
2008-06-16夜間1431014320142701432027385800
2008-06-16日中141101435014080143003264641750
2008-06-13夜間1393013930138701387019264100
2008-06-13日中139801401013790139503675113330
2008-06-12夜間1393013970139301397020279060
2008-06-12日中139401394013810139101832533000
2008-06-11夜間00
2008-06-11日中14230142301423014230114230
2008-06-10夜間13980139801398013980113980
2008-06-10日中14100141001410014100114100
2008-06-09夜間14210142101421014210114210
2008-06-09日中14060141101406014110228170
2008-06-06夜間00
2008-06-06日中145701457014540145407101930
2008-06-05夜間00
2008-06-05日中00
2008-06-04夜間00
2008-06-04日中00
2008-06-03夜間00
2008-06-03日中00
2008-06-02夜間00
2008-06-02日中14390143901439014390114390
2008-05-30夜間00
2008-05-30日中00
2008-05-29夜間00
2008-05-29日中00
2008-05-28夜間00
2008-05-28日中00
2008-05-27夜間00
2008-05-27日中00
2008-05-26夜間00
2008-05-26日中13700137001370013700113700
2008-05-23夜間00
2008-05-23日中00
2008-05-22夜間00
2008-05-22日中00
2008-05-21夜間00
2008-05-21日中14000140001400014000114000
2008-05-20夜間00
2008-05-20日中00
2008-05-19夜間00
2008-05-19日中14200143001420014300456900
2008-05-16夜間00
2008-05-16日中00
2008-05-15夜間00
2008-05-15日中14230143001423014300228530
2008-05-14夜間00
2008-05-14日中00
2008-05-13夜間00
2008-05-13日中00
2008-05-12夜間00
2008-05-12日中00
2008-05-09夜間00
2008-05-09日中00
2008-05-08夜間00
2008-05-08日中13950139501395013950227900
2008-05-07夜間00
2008-05-07日中00
2008-05-02夜間00
2008-05-02日中00
2008-05-01夜間00
2008-05-01日中13840138401384013840113840
2008-04-30夜間00
2008-04-30日中00
2008-04-28夜間00
2008-04-28日中00
2008-04-25夜間00
2008-04-25日中00
2008-04-24夜間00
2008-04-24日中00
2008-04-23夜間00
2008-04-23日中13550135501355013550113550
2008-04-22夜間00
2008-04-22日中00
2008-04-21夜間13630136301363013630113630
2008-04-21日中13730137501373013750341210
2008-04-18夜間00
2008-04-18日中13430134301343013430113430
2008-04-17夜間00
2008-04-17日中00
2008-04-16夜間00
2008-04-16日中00
2008-04-15夜間00
2008-04-15日中00
2008-04-14夜間00
2008-04-14日中12910129401291012940338790
2008-04-11夜間00
2008-04-11日中13180131901318013190452740
2008-04-10夜間13100131001310013100113100
2008-04-10日中00
2008-04-09夜間00
2008-04-09日中13000130001300013000113000
2008-04-08夜間00
2008-04-08日中00
2008-04-07夜間00
2008-04-07日中13300134001330013400226700
2008-04-04夜間00
2008-04-04日中00
2008-04-03夜間00
2008-04-03日中13120131801312013180226300
2008-04-02夜間00
2008-04-02日中13000131201300013120339240
2008-04-01夜間00
2008-04-01日中00
2008-03-31夜間00
2008-03-31日中12460125101246012510224970
2008-03-28夜間00
2008-03-28日中12540125601254012560225100
2008-03-27夜間00
2008-03-27日中12670126701267012670112670
2008-03-26夜間00
2008-03-26日中00
2008-03-25夜間00
2008-03-25日中12490124901249012490112490
2008-03-24夜間00
2008-03-24日中12450124601245012460224910
2008-03-21夜間00
2008-03-21日中12350124001235012400224750
2008-03-19夜間00
2008-03-19日中00
2008-03-18夜間00
2008-03-18日中1169011720116901172012140560
2008-03-17夜間00
2008-03-17日中1160011750116001175010116410
2008-03-14夜間00
2008-03-14日中12420124201217012170898570
2008-03-13夜間12400124001240012400112400
2008-03-13日中12340123401234012340112340
2008-03-12夜間00
2008-03-12日中12950129501284012850564320
2008-03-11夜間00
2008-03-11日中00
2008-03-10夜間00
2008-03-10日中00
2008-03-07夜間00
2008-03-07日中00
2008-03-06夜間00
2008-03-06日中00
2008-03-05夜間00
2008-03-05日中12900129001290012900112900
2008-03-04夜間00
2008-03-04日中12950129501285012850338650
2008-03-03夜間00
2008-03-03日中13040130401292012920338990
2008-02-29夜間00
2008-02-29日中13480134801348013480226960
2008-02-28夜間00
2008-02-28日中00
2008-02-27夜間00
2008-02-27日中13950139501395013950113950
2008-02-26夜間00
2008-02-26日中13910139101378013780569350
2008-02-25夜間00
2008-02-25日中13800138001380013800113800
2008-02-22夜間00
2008-02-22日中00
2008-02-21夜間00
2008-02-21日中00
2008-02-20夜間00
2008-02-20日中13650136501365013650113650
2008-02-19夜間00
2008-02-19日中00
2008-02-18夜間00
2008-02-18日中00
2008-02-15夜間00
2008-02-15日中00
2008-02-14夜間00
2008-02-14日中13410134101341013410113410
2008-02-13夜間00
2008-02-13日中00
2008-02-12夜間00
2008-02-12日中12920129401292012940225860
2008-02-08夜間00
2008-02-08日中00
2008-02-07夜間00
2008-02-07日中13050130501300013000226050
2008-02-06夜間00
2008-02-06日中13100131001300013000339200
2008-02-05夜間00
2008-02-05日中00
2008-02-04夜間00
2008-02-04日中1378013860137801386011152380
2008-02-01夜間00
2008-02-01日中1346013470133701347012161290
2008-01-31夜間00
2008-01-31日中130701349013070134909119310
2008-01-30夜間00
2008-01-30日中13350134301328013280793570
2008-01-29夜間13450134501345013450113450
2008-01-29日中13320133201329013290226610
2008-01-28夜間00
2008-01-28日中1319013190129501295013170650
2008-01-25夜間00
2008-01-25日中13430135101335013510567150
2008-01-24夜間00
2008-01-24日中12990129901298012980677930
2008-01-23夜間00
2008-01-23日中12950129501255012550788570
2008-01-22夜間00
2008-01-22日中1261012740124501245052655350
2008-01-21夜間00
2008-01-21日中135201352013250132908107540
2008-01-18夜間00
2008-01-18日中13520136001352013600794800
2008-01-17夜間00
2008-01-17日中13660137401360013740454630
2008-01-16夜間13360134401336013360340160
2008-01-16日中1353013770134401344050675830
2008-01-15夜間00
2008-01-15日中14150141501394013940684270
2008-01-11夜間00
2008-01-11日中14100141001410014100114100
2008-01-10夜間00
2008-01-10日中1448014480144101444013187460
2008-01-09夜間00
2008-01-09日中14260142901426014290228550
2008-01-08夜間00
2008-01-08日中1441014450143301435054778030
2008-01-07夜間00
2008-01-07日中14420144201442014420114420
2008-01-04夜間00
2008-01-04日中1480014800148001480040592000
2007-12-28夜間00
2007-12-28日中15370153701520015200576180
2007-12-27夜間00
2007-12-27日中15520155201552015520231040
2007-12-26夜間00
2007-12-26日中15550155801555015580693450
2007-12-25夜間00
2007-12-25日中15560155601551015540462130
2007-12-21夜間00
2007-12-21日中15080152301508015230345390
2007-12-20夜間14910149901491014990229900
2007-12-20日中1513015160149901499024362040
2007-12-19夜間00
2007-12-19日中1513015270149901499028425230
2007-12-18夜間00
2007-12-18日中14980152201498015160690820
2007-12-17夜間00
2007-12-17日中1542015470152001520053813540
2007-12-14夜間00
2007-12-14日中1551015620154101547033512570
2007-12-13夜間00
2007-12-13日中15770157701566015660694240
2007-12-12夜間00
2007-12-12日中156701594015670158909142070
2007-12-11夜間00
2007-12-11日中15980160101598016000463990
2007-12-10夜間00
2007-12-10日中16000160001584015900695420
2007-12-07夜間00
2007-12-07日中159901607015900159608127900
2007-12-06夜間00
2007-12-06日中15850158501580015810463300
2007-12-05夜間00
2007-12-05日中15350154601534015460461490

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