日経平均先物 2009年03月限 日中夜間 時系列データ

日経平均先物 2009年03月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-03-12日中735073607150715048899355591100
2009-03-11夜間7340747073107440651248032360
2009-03-11日中734074107280739090361664016300
2009-03-10夜間7030712070307120594442024530
2009-03-10日中706071107010704076969543108740
2009-03-09夜間7050706069606960840358765520
2009-03-09日中717072307020705069748496667940
2009-03-06夜間7180718071207130472533828270
2009-03-06日中721072807150717086753625165270
2009-03-05夜間7400744073607360448733169990
2009-03-05日中7340754073307410106721794374020
2009-03-04夜間7310735072907340791757966440
2009-03-04日中712073207090727073543530701860
2009-03-03夜間7200725071507190594842804260
2009-03-03日中7100729070807210100195720652270
2009-03-02夜間7250727071907200661547769500
2009-03-02日中732073707220725083198606511990
2009-02-27夜間75707570747075201053279141680
2009-02-27日中743075907400756093838705271850
2009-02-26夜間7440751074307470718853702760
2009-02-26日中746076007420743078342587934090
2009-02-25夜間7490752074707520697252235430
2009-02-25日中746074807320748093031688784310
2009-02-24夜間7300730072107270878863827550
2009-02-24日中719073007140729086703624918760
2009-02-23夜間7390747073907440703852328320
2009-02-23日中720074207190738087873643514530
2009-02-20夜間7400741072807280766456195830
2009-02-20日中755075607370738068631510572960
2009-02-19夜間7570762075607610527740078090
2009-02-19日中762076407530757058287441522130
2009-02-18夜間7580763075307570861265259090
2009-02-18日中748076107460758066052497101520
2009-02-17夜間7630764075607610541941189960
2009-02-17日中767077107600764060790465044180
2009-02-16夜間7730775077107730391830273070
2009-02-16日中771078007680772066619515265130
2009-02-13夜間7760785077507850587845867250
2009-02-13日中778078907720777077835607377270
2009-02-12夜間7720775076307670696753601410
2009-02-12日中780078607660775091278707312070
2009-02-10夜間7980801079407990555844334460
2009-02-10日中812081407900795097232777121710
2009-02-09夜間7960804079308030702256059790
2009-02-09日中8250827079007910105692856125300
2009-02-06夜間8050813080408130536243406120
2009-02-06日中812081808020806094293763609970
2009-02-05夜間7950798079007960619249166610
2009-02-05日中795081007890793086582691002540
2009-02-04夜間7970800079207980626849906020
2009-02-04日中789080907850801089728716452350
2009-02-03夜間78107850775077801004178280360
2009-02-03日中7850810077707770102986816092830
2009-02-02夜間7820783077107730668651970920
2009-02-02日中783079607790787074561585619170
2009-01-30夜間7930799079107980754459990210
2009-01-30日中802080307910794078889628573680
2009-01-29夜間8180818080808120671654654750
2009-01-29日中826083108130820093898771328800
2009-01-28夜間8120819080908170736960154190
2009-01-28日中805081807920811089013718714780
2009-01-27夜間8100814080008040767962096700
2009-01-27日中7820811077908080106437847848960
2009-01-26夜間7590774075507740730355738680
2009-01-26日中768078007580759076753591756080
2009-01-23夜間7730774075607560920570547050
2009-01-23日中793079307720773076056594612630
2009-01-22夜間8020802079507960663252953730
2009-01-22日中799080507800803094847752171700
2009-01-21夜間7840786077607830810063249840
2009-01-21日中779080107780787084841670032860
2009-01-20夜間8050815080308080687155569070
2009-01-20日中814081607950805092333741977270
2009-01-19夜間8250828082208270414534218230
2009-01-19日中833083408210825052023430310950
2009-01-16夜間8240833081908320597949304480
2009-01-16日中8140829080608240103562846311390
2009-01-15夜間80608130796080401122390281700
2009-01-15日中8030816079908040112817909300890
2009-01-14夜間8370840082308300719459826960
2009-01-14日中839085308360837078634663577310
2009-01-13夜間8340839082308270692857538380
2009-01-13日中854085408370837073384620480680
2009-01-09夜間8820884087908830343730297790
2009-01-09日中893089708780885074717662261630
2009-01-08夜間8850889087908860658958278990
2009-01-08日中902090708860887076553686396200
2009-01-07夜間9190920090909090572752344230
2009-01-07日中917093409140924085632792263850
2009-01-06夜間9070920090709200539049227280
2009-01-06日中922092209040907064435587756740
2009-01-05夜間00
2009-01-05日中922092409010907043333394625830
2008-12-30夜間00
2008-12-30日中871089108700883034508304763350
2008-12-29夜間8720875087008750315527535430
2008-12-29日中872087708640875027135236468380
2008-12-26夜間873087508710874010068781000
2008-12-26日中866087708620873035720311019900
2008-12-25夜間8640867086208670143212381140
2008-12-25日中854086608540866017665151484090
2008-12-24夜間8540857085208570274723477490
2008-12-24日中858086308480855041551354886230
2008-12-22夜間8720872086108620479141515280
2008-12-22日中856087808560874047238410944720
2008-12-19夜間8570859085008530429336634770
2008-12-19日中866087908580860084032727972470
2008-12-18夜間8690873086508730536146590290
2008-12-18日中854087508520866082311712192750
2008-12-17夜間8650869085808590662657142000
2008-12-17日中8750880084108650106980921519960
2008-12-16夜間8530859085108580423736222280
2008-12-16日中859086408470856079685682610380
2008-12-15夜間8640865085308580535946005180
2008-12-15日中850087108490863082439711404820
2008-12-12夜間8240831082108260847069963750
2008-12-12日中84208630807082901659451381888150
2008-12-11夜間8680871086108640536346397970
2008-12-11日中862087408510868048753421114460
2008-12-10夜間8640866085708570189316293520
2008-12-10日中836087308360864024254207994150
2008-12-09夜間83908510837085105524657120
2008-12-09日中837085108330842012068101454990
2008-12-08夜間83708450830084503382836880
2008-12-08日中7960838079608360663154514030
2008-12-05夜間79107930783078503372657510
2008-12-05日中8000803078807900253220157650
2008-12-04夜間78908050788080402902314480
2008-12-04日中8050811078507910138111018350
2008-12-03夜間80008050789079202632091950
2008-12-03日中8030807078808040157512593280
2008-12-02夜間78807970781079703252559090
2008-12-02日中791080607850789011999533770
2008-12-01夜間84008430823082302612168830
2008-12-01日中84508450831084106245235830
2008-11-28夜間850085908460848072613250
2008-11-28日中84008530835085007696499090
2008-11-27夜間834084108320838059494250
2008-11-27日中84108480830083905024216270
2008-11-26夜間816082808150821096786900
2008-11-26日中82108320813081406315193160
2008-11-25夜間83108310820082901521255500
2008-11-25日中83608410809083209868144050
2008-11-21夜間795079507810790094740540
2008-11-21日中740080007380794011628843590
2008-11-20夜間7700773076107680120921770
2008-11-20日中79707990768076908296517210
2008-11-19夜間82908300818082302201814860
2008-11-19日中83008390813082708517012040
2008-11-18夜間82708330817081903362768210
2008-11-18日中83208460830083305834873190
2008-11-17夜間85108590843084502592191970
2008-11-17日中8340880082308500117810046380
2008-11-14夜間854086008490860051435810
2008-11-14日中87708780841084906525579650
2008-11-13夜間826084008200831085704640
2008-11-13日中82208400815082905474526120
2008-11-12夜間885088508610861036312990
2008-11-12日中85608790855087204223665320
2008-11-11夜間87808780867087101261099850
2008-11-11日中89109070871087803212848460
2008-11-10夜間912093209110932093858300
2008-11-10日中90209150895091502552308680
2008-11-07夜間867087908650873055479430
2008-11-07日中84008870826086705754921510
2008-11-06夜間881088908700873071623530
2008-11-06日中90309090878088302742457960
2008-11-05夜間950095009310935042394410
2008-11-05日中94509570927095702322187310
2008-11-04夜間914092809080928021192740
2008-11-04日中90009150890090902051852230
2008-10-31夜間845085308380844047396850
2008-10-31日中88109020845084507526673870
2008-10-30夜間905090508890902090808960
2008-10-30日中85109130836090303873417290
2008-10-29夜間814083608110834079651580
2008-10-29日中82008390778083204783877130
2008-10-28夜間777077707500760043327890
2008-10-28日中71107730702077106494704530
2008-10-27夜間69907040686069903822661770
2008-10-27日中74407910712071708146124810
2008-10-24夜間76807700716073101781325180
2008-10-24日中830083007620762011919434520
2008-10-23夜間843084308240826092765450
2008-10-23日中823085608030848010608792950
2008-10-22夜間868087308510851071611850
2008-10-22日中90409080865086606655915080
2008-10-21夜間913091609110913019173660
2008-10-21日中93309380918092804123829600
2008-10-20夜間907091408990903079714380
2008-10-20日中88309100872090905955295190
2008-10-17夜間8600860083708430103874910
2008-10-17日中87508810857086903112699260
2008-10-16夜間84208620842086201971668390
2008-10-16日中83208750824082407306182950
2008-10-15夜間942094609270935066615690
2008-10-15日中93509650930095004824532170
2008-10-14夜間961096709480966075719900
2008-10-14日中93409710924097006225911690
2008-10-10夜間80308100772078103382689560
2008-10-10日中8230849078808000126610447520
2008-10-09夜間932093509250928073679090
2008-10-09日中92209480914092308047464740
2008-10-08夜間93909430898090304374049190
2008-10-08日中9750986090809180112410745260
2008-10-07夜間102301023010000100201461471500
2008-10-07日中10090104009970102209139289600
2008-10-06夜間1051010520103301033058605520
2008-10-06日中107801080010430104608689189990
2008-10-03夜間1098011010109601099072790830
2008-10-03日中110801115010980109804975505220
2008-10-02夜間1128011360112801132041464030
2008-10-02日中115101152011180111902673025590
2008-10-01夜間1147011500114601147019218060
2008-10-01日中115201152011370114604375009910
2008-09-30夜間1135011470113501146085966800
2008-09-30日中111201147011120112908409440600
2008-09-29夜間1177011770116601166052608260
2008-09-29日中1195012120118001182090510843220
2008-09-26夜間1194011960119301195028334560
2008-09-26日中120601213011830119703163785540
2008-09-25夜間12050120801205012080672440
2008-09-25日中119301209011900120401641964500
2008-09-24夜間1210012130120601210024290530
2008-09-24日中120101215011880121502763310130
2008-09-22夜間120501215012020121201011218150
2008-09-22日中122301226012040120704685684630
2008-09-19夜間119301211011930120901641974900
2008-09-19日中117801189011700118906257373810
2008-09-18夜間1147011560114701156051587470
2008-09-18日中112901149011270114202683042200
2008-09-17夜間1170011700115901164061709230
2008-09-17日中117801184011670117404064769030
2008-09-16夜間1161011660115701166039453430
2008-09-16日中115901165011490115803143635240
2008-09-12夜間1219012270121901227023281180
2008-09-12日中122201224012030121902773368730
2008-09-11夜間1208012090120001200022264970
2008-09-11日中1219012190120801210034412220
2008-09-10夜間12300123001228012280561420
2008-09-10日中1210012350121001233032390000
2008-09-09夜間12420124201242012420337260
2008-09-09日中1250012500123101236021260240
2008-09-08夜間12610126101261012610112610
2008-09-08日中1243012630124301258035438550
2008-09-05夜間12080120801208012080112080
2008-09-05日中1217012250121401216026316920
2008-09-04夜間1256012560125101251012150520
2008-09-04日中12500126001250012580562680
2008-09-03夜間00
2008-09-03日中1271012710126101263011139220
2008-09-02夜間00
2008-09-02日中12770127701249012560788120
2008-09-01夜間12800128001279012790563990
2008-09-01日中12860128601284012840225700
2008-08-29夜間13000130001300013000113000
2008-08-29日中1289013020128901302012155430
2008-08-28夜間00
2008-08-28日中00
2008-08-27夜間00
2008-08-27日中00
2008-08-26夜間00
2008-08-26日中12670127501267012750676260
2008-08-25夜間00
2008-08-25日中12910129101291012910112910
2008-08-22夜間00
2008-08-22日中12600126501260012650225250
2008-08-21夜間00
2008-08-21日中00
2008-08-20夜間00
2008-08-20日中00
2008-08-19夜間00
2008-08-19日中12800128701280012820451320
2008-08-18夜間00
2008-08-18日中00
2008-08-15夜間00
2008-08-15日中00
2008-08-14夜間00
2008-08-14日中13000130001300013000113000
2008-08-13夜間00
2008-08-13日中13000130001300013000113000
2008-08-12夜間00
2008-08-12日中13380133801338013380113380
2008-08-11夜間00
2008-08-11日中00
2008-08-08夜間00
2008-08-08日中00
2008-08-07夜間00
2008-08-07日中00
2008-08-06夜間00
2008-08-06日中13120131801312013180226300
2008-08-05夜間00
2008-08-05日中00
2008-08-04夜間00
2008-08-04日中00
2008-08-01夜間00
2008-08-01日中13270132701327013270113270
2008-07-31夜間00
2008-07-31日中00
2008-07-30夜間00
2008-07-30日中00
2008-07-29夜間00
2008-07-29日中00
2008-07-28夜間00
2008-07-28日中00
2008-07-25夜間00
2008-07-25日中00
2008-07-24夜間00
2008-07-24日中13450134501345013450113450
2008-07-23夜間13430134301343013430113430
2008-07-23日中13340133501334013350340030
2008-07-22夜間00
2008-07-22日中13000130401300013040678120
2008-07-18夜間12870128701287012870225740
2008-07-18日中12870128801287012880451500
2008-07-17夜間00
2008-07-17日中00
2008-07-16夜間00
2008-07-16日中00
2008-07-15夜間00
2008-07-15日中13060130601276012760677460
2008-07-14夜間00
2008-07-14日中13000130001300013000226000
2008-07-11夜間00
2008-07-11日中13040131101304013110226150
2008-07-10夜間00
2008-07-10日中00
2008-07-09夜間00
2008-07-09日中13230132301323013230113230
2008-07-08夜間00
2008-07-08日中00
2008-07-07夜間00
2008-07-07日中00
2008-07-04夜間00
2008-07-04日中13160132001316013200226360
2008-07-03夜間00
2008-07-03日中00
2008-07-02夜間00
2008-07-02日中13480134801348013480113480
2008-07-01夜間00
2008-07-01日中13380135001338013500226880
2008-06-30夜間00
2008-06-30日中00
2008-06-27夜間00
2008-06-27日中00
2008-06-26夜間00
2008-06-26日中00
2008-06-25夜間00
2008-06-25日中00
2008-06-24夜間00
2008-06-24日中00
2008-06-23夜間00
2008-06-23日中00
2008-06-20夜間00
2008-06-20日中00
2008-06-19夜間00
2008-06-19日中00
2008-06-18夜間00
2008-06-18日中00
2008-06-17夜間00
2008-06-17日中00
2008-06-16夜間00
2008-06-16日中00
2008-06-13夜間00
2008-06-13日中00
2008-06-12夜間00
2008-06-12日中00
2008-06-11夜間00
2008-06-11日中14030141001403014100228130
2008-06-10夜間00
2008-06-10日中14000140001399013990227990
2008-06-09夜間00
2008-06-09日中14550145501455014550114550
2008-06-06夜間00
2008-06-06日中00
2008-06-05夜間00
2008-06-05日中14260142601426014260114260
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00
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13940139401394013940113940
2008-05-23夜間00
2008-05-23日中14130141301395013950570190
2008-05-22夜間00
2008-05-22日中00
2008-05-21夜間00
2008-05-21日中00
2008-05-20夜間00
2008-05-20日中14250142501417014170342670
2008-05-19夜間00
2008-05-19日中00
2008-05-16夜間00
2008-05-16日中14250142501425014250114250
2008-05-15夜間00
2008-05-15日中14300143801430014340343020
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00
2008-05-07夜間00
2008-05-07日中14210142101421014210228420
2008-05-02夜間00
2008-05-02日中14040140401404014040114040
2008-05-01夜間00
2008-05-01日中00
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13850138501382013820341520
2008-04-24夜間00
2008-04-24日中00
2008-04-23夜間00
2008-04-23日中13690136901369013690113690
2008-04-22夜間00
2008-04-22日中00
2008-04-21夜間00
2008-04-21日中00
2008-04-18夜間00
2008-04-18日中00
2008-04-17夜間00
2008-04-17日中00
2008-04-16夜間00
2008-04-16日中12910129101291012910112910
2008-04-15夜間00
2008-04-15日中13170131701317013170113170
2008-04-14夜間00
2008-04-14日中00
2008-04-11夜間00
2008-04-11日中13270132701327013270113270
2008-04-10夜間00
2008-04-10日中13030130301303013030226060
2008-04-09夜間00
2008-04-09日中00
2008-04-08夜間00
2008-04-08日中13360133601336013360113360
2008-04-07夜間00
2008-04-07日中00
2008-04-04夜間00
2008-04-04日中00
2008-04-03夜間00
2008-04-03日中00
2008-04-02夜間00
2008-04-02日中13120131201312013120113120
2008-04-01夜間00
2008-04-01日中00
2008-03-31夜間00
2008-03-31日中12600126001260012600112600
2008-03-28夜間00
2008-03-28日中00
2008-03-27夜間00
2008-03-27日中12620126201250012500225120
2008-03-26夜間12570127301257012730225300
2008-03-26日中00
2008-03-25夜間00
2008-03-25日中12550126301255012630675460
2008-03-24夜間00
2008-03-24日中12520125201252012520112520
2008-03-21夜間00
2008-03-21日中00
2008-03-19夜間00
2008-03-19日中00
2008-03-18夜間00
2008-03-18日中11760117601176011760223520
2008-03-17夜間00
2008-03-17日中119401195011640117109105720
2008-03-14夜間00
2008-03-14日中1252012520121201212021257160
2008-03-13夜間00
2008-03-13日中12350123501235012350337050
2008-03-12夜間00
2008-03-12日中12930129901293012990451900
2008-03-11夜間12540125401254012540225080
2008-03-11日中12380125601238012480449860
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130501320012950132001411838500

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