日経平均先物 2009年06月限 日中夜間 時系列データ

日経平均先物 2009年06月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-11日中99901002099601002036394363661600
2009-06-10夜間10030100701001010050955895910320
2009-06-10日中9850100009810999065736652650850
2009-06-09夜間9810983097809790504149425000
2009-06-09日中983098609750978053668525989030
2009-06-08夜間9810982097609760809179137380
2009-06-08日中982099209820985058688579420700
2009-06-05夜間9790983097809830544053341720
2009-06-05日中978097809720978045218440923030
2009-06-04夜間9730975097309740558654400700
2009-06-04日中969097509650969052230506455090
2009-06-03夜間9770978096909690702468306880
2009-06-03日中973097809720976047413462279210
2009-06-02夜間9690975096709710631461271260
2009-06-02日中979098109690971080091781071390
2009-06-01夜間9740975097109730718969961230
2009-06-01日中951097009490969092793892639030
2009-05-29夜間9520954095109530536451079090
2009-05-29日中951095209430951055753528428650
2009-05-28夜間9450946094209440539050886020
2009-05-28日中936095009350945070226662983160
2009-05-27夜間9440948094409460770472910960
2009-05-27日中946095009400943067906641978720
2009-05-26夜間9300930092309230679863006280
2009-05-26日中937093909230934074540692997940
2009-05-25夜間9330935092809320666962085490
2009-05-25日中926094109250934075528705094530
2009-05-22夜間9210928092009280548150730700
2009-05-22日中912092809110923082455758590830
2009-05-21夜間9310932092309250688663822350
2009-05-21日中928093009180928069967646241080
2009-05-20夜間9350941093509380595955880860
2009-05-20日中938094109310933050634473477160
2009-05-19夜間9320942093109400686464317110
2009-05-19日中933093409260930070057652022120
2009-05-18夜間9130918091109170667661041650
2009-05-18日中910091108990908076210689452510
2009-05-15夜間9250925091909190524548378240
2009-05-15日中916092809150927058610540278400
2009-05-14夜間9100913090509050617656193410
2009-05-14日中914091709050913071112647734050
2009-05-13夜間9320934093009310475744343380
2009-05-13日中932093909270936056668529141010
2009-05-12夜間9350940093409370449342114950
2009-05-12日中934094009300932069109646222160
2009-05-11夜間9390940093509380706066123590
2009-05-11日中947095109340945078238737748290
2009-05-08夜間9460949094309470487646145240
2009-05-08日中940094709350946070732665824650
2009-05-07夜間9360945093409450678763757000
2009-05-07日中938094109290937075000702123230
2009-05-01夜間9050911090509110466342350320
2009-05-01日中887090508820903070733631575560
2009-04-30夜間8930899089208980686461506620
2009-04-30日中877088608740886075756668045790
2009-04-28夜間8490853084808510556547334020
2009-04-28日中868088208490851096788837842730
2009-04-27夜間8710873086808710581050598050
2009-04-27日中881088508650875071372623974410
2009-04-24夜間8750880087408800578250742930
2009-04-24日中884088608690874079772699673780
2009-04-23夜間8840888088308870390534573230
2009-04-23日中880088808640883088756777324660
2009-04-22夜間8720876086908720608053039640
2009-04-22日中878088208680875063528555739790
2009-04-21夜間8740879087108740485942540080
2009-04-21日中869087708610877084026730083320
2009-04-20夜間8920894088408840468341624200
2009-04-20日中889089408820893061763548746330
2009-04-17夜間8910897088808960488243533770
2009-04-17日中892089708840894084652754980330
2009-04-16夜間8730882087008770581450889020
2009-04-16日中8880905087208750111087987686830
2009-04-15夜間8760884087408830613653958150
2009-04-15日中877088108680874077538678454010
2009-04-14夜間8850894088508880643457187050
2009-04-14日中898090008750885095286843006330
2009-04-13夜間8890890088308850332729517940
2009-04-13日中894090408880889067558605503770
2009-04-10夜間8960896089208950218819563830
2009-04-10日中909091008860897076271685039990
2009-04-09夜間8900894088508920617954933180
2009-04-09日中8680895086808930103816916930260
2009-04-08夜間8580865085708650658656644580
2009-04-08日中873087408560858080726697102800
2009-04-07夜間8850885087308730558649120320
2009-04-07日中887089108790886077644687586780
2009-04-06夜間8900896088708920574351273590
2009-04-06日中895090108820889087972784519680
2009-04-03夜間8760888087508840664858658080
2009-04-03日中8900890087008730103391910527160
2009-04-02夜間8720883087108800833373154080
2009-04-02日中85308770846086901181561019531620
2009-04-01夜間8360840083108380573247813570
2009-04-01日中8200840080908380109573905163700
2009-03-31夜間8150824081308230834368213620
2009-03-31日中8210840080608120111454918584930
2009-03-30夜間8150818081008170809465826590
2009-03-30日中864086608190820099465838705570
2009-03-27夜間8640864085408550513044117260
2009-03-27日中870088608610863093442815201890
2009-03-26夜間8710871086408710617253564330
2009-03-26日中845087108390871081978700254100
2009-03-25夜間8370842083608370497541741310
2009-03-25日中846085108340844090024757844390
2009-03-24夜間8410846083408350568547748360
2009-03-24日中8400846082308400116694974701370
2009-03-23夜間8200825081908250660754303270
2009-03-23日中790082007870818092209744160410
2009-03-19夜間7870789078507880349227489290
2009-03-19日中796079807840786066125522156160
2009-03-18夜間7910796078807880627749685600
2009-03-18日中794079907820792085589676981480
2009-03-17夜間7910791078107810838965804700
2009-03-17日中771079207660789093543729595550
2009-03-16夜間7710782077007790802262371130
2009-03-16日中759077007580768072780556777590
2009-03-13夜間7520763075107610791959962670
2009-03-13日中7390752073707510104914783193130
2009-03-12夜間7080716070707120770454837690
2009-03-12日中728073007080709043634313552830
2009-03-11夜間7290740072507380242317748860
2009-03-11日中728073507220731026832195618370
2009-03-10夜間69907060697070609936957860
2009-03-10日中7010704069606980751452588920
2009-03-09夜間69907000690069205393741460
2009-03-09日中7120717069707010417929535020
2009-03-06夜間71307130707070901711213750
2009-03-06日中7170722071007100327623431100
2009-03-05夜間736073807310731099727200
2009-03-05日中728074807280736011748672440
2009-03-04夜間7240729072407290126915990
2009-03-04日中70507260704072207845603640
2009-03-03夜間7150719071007140100714210
2009-03-03日中70407230703071706654737340
2009-03-02夜間7200721071407160108774200
2009-03-02日中72707310717072103912830730
2009-02-27夜間751075107420746093693160
2009-02-27日中73707530736075104283194180
2009-02-26夜間738074407380742051378110
2009-02-26日中74007540737073902742042840
2009-02-25夜間744074707420746090669810
2009-02-25日中74107430728074103352461720
2009-02-24夜間724072407160720055396380
2009-02-24日中71507240710072402271621960
2009-02-23夜間733074107330737064472540
2009-02-23日中71607350714073301861349210
2009-02-20夜間734073407220722079574000
2009-02-20日中75007500732073302111560640
2009-02-19夜間752075507520755036271200
2009-02-19日中7560758074907500127954730
2009-02-18夜間756075607490752055413540
2009-02-18日中74207540741075401761313510
2009-02-17夜間758075807510754074558310
2009-02-17日中7630764075607600127965040
2009-02-16夜間768076907660766028214780
2009-02-16日中76507730764076802351806060
2009-02-13夜間771077907710778024186260
2009-02-13日中77307820768077001491156070
2009-02-12夜間768076807590760054411680
2009-02-12日中77407800761077002061585030
2009-02-10夜間792079407890792035277160
2009-02-10日中8050808078507900103817520
2009-02-09夜間790079707890797032253990
2009-02-09日中81808210785078501471188680
2009-02-06夜間799080607990806037297630
2009-02-06日中8060811079908000105844800
2009-02-05夜間792079207860792021165780
2009-02-05日中79008030784078801411116910
2009-02-04夜間792079407880794031245290
2009-02-04日中78408020781079401361077850
2009-02-03夜間77107720770077201184770
2009-02-03日中7780804077207720118927770
2009-02-02夜間776077607670768020153850
2009-02-02日中779079007750781093725500
2009-01-30夜間789079207870792027213260
2009-01-30日中799079907870790070554740
2009-01-29夜間812081208050808041331430
2009-01-29日中81908240808081501381126380
2009-01-28夜間805081308050811023186400
2009-01-28日中800081107880805094754160
2009-01-27夜間802080707960798048385300
2009-01-27日中77708040773080202331846890
2009-01-26夜間753076107500761018136240
2009-01-26日中762077307520752098748470
2009-01-23夜間767076807530754026197820
2009-01-23日中7870788076807680109845300
2009-01-22夜間794079407900792017134690
2009-01-22日中791079907750797071559170
2009-01-21夜間776077907710776025193630
2009-01-21日中774079407740782095743160
2009-01-20夜間800080808000801023185070
2009-01-20日中810081007900800098782550
2009-01-19夜間820082208170822016131130
2009-01-19日中829082908180822061501700
2009-01-16夜間81808260817082601082010
2009-01-16日中8100820080108200107866930
2009-01-15夜間801080607910798031247560
2009-01-15日中80008090795079802361887280
2009-01-14夜間83408340819082401190520
2009-01-14日中833084708310831049410120
2009-01-13夜間830083108200821083687860
2009-01-13日中848084808340834082689800
2009-01-09夜間877087708760877017149020
2009-01-09日中888089008730881079696050
2009-01-08夜間880088208760881051448770
2009-01-08日中89709000882088201271130020
2009-01-07夜間9070908090609060981620
2009-01-07日中912092809110918076698290
2009-01-06夜間903091509030915015136180
2009-01-06日中91509160900090001711554150
2009-01-05夜間00
2009-01-05日中917091808970902070636260
2008-12-30夜間00
2008-12-30日中866088508660879066578870
2008-12-29夜間866087008660869013112950
2008-12-29日中868087008580870093807950
2008-12-26夜間8690869086808680217370
2008-12-26日中860087008580869024207620
2008-12-25夜間860086108600861057490250
2008-12-25日中849086208490862033282300
2008-12-24夜間8510851085108510542550
2008-12-24日中852085708430849034288600
2008-12-22夜間864086408570858016137820
2008-12-22日中852087008520867078673150
2008-12-19夜間853085308470847019161440
2008-12-19日中86308720854085401891627850
2008-12-18夜間865086708620866021181580
2008-12-18日中851086908510861093801820
2008-12-17夜間859086308540855014120240
2008-12-17日中870087308400860096826850
2008-12-16夜間849085408470853029247010
2008-12-16日中854085808430851079672890
2008-12-15夜間857085708470852015127920
2008-12-15日中844086508430860084718680
2008-12-12夜間822082508170820042344390
2008-12-12日中83808580804082401551285020
2008-12-11夜間861086108570861015128920
2008-12-11日中8540865085308650542790
2008-12-10夜間00
2008-12-10日中8520862085208550868520
2008-12-09夜間8360841083608410758820
2008-12-09日中8330834083308340541690
2008-12-08夜間835083508350835018350
2008-12-08日中80008300800083001082190
2008-12-05夜間00
2008-12-05日中00
2008-12-04夜間00
2008-12-04日中800080008000800018000
2008-12-03夜間00
2008-12-03日中800080008000800018000
2008-12-02夜間7930793079307930323790
2008-12-02日中7880788078407840862980
2008-12-01夜間829082908290829018290
2008-12-01日中834083408340834018340
2008-11-28夜間00
2008-11-28日中844084408440844018440
2008-11-27夜間836083708320837038317700
2008-11-27日中00
2008-11-26夜間00
2008-11-26日中8220824082208240324680
2008-11-25夜間825082508250825018250
2008-11-25日中82008200820082001298400
2008-11-21夜間00
2008-11-21日中7540792075407920215460
2008-11-20夜間766076607610762036274260
2008-11-20日中786078607680768016123750
2008-11-19夜間00
2008-11-19日中8260826082608260324780
2008-11-18夜間8150819081508190216340
2008-11-18日中00
2008-11-17夜間00
2008-11-17日中822082208220822018220
2008-11-14夜間00
2008-11-14日中8500850084408440216940
2008-11-13夜間837083708180818012100060
2008-11-13日中8220836081608360432940
2008-11-12夜間8630863086308630217260
2008-11-12日中865086508650865018650
2008-11-11夜間872087208710872020174300
2008-11-11日中8790888087908880217670
2008-11-10夜間00
2008-11-10日中8950895089508950217900
2008-11-07夜間00
2008-11-07日中875087508750875018750
2008-11-06夜間00
2008-11-06日中894089408940894018940
2008-11-05夜間00
2008-11-05日中00
2008-11-04夜間00
2008-11-04日中9000909090009090763470
2008-10-31夜間8480848083108310325160
2008-10-31日中8770877085608560543500
2008-10-30夜間892089208920892018920
2008-10-30日中846089708460897013111550
2008-10-29夜間00
2008-10-29日中81508150813081501189630
2008-10-28夜間00
2008-10-28日中00
2008-10-27夜間00
2008-10-27日中743075907120712015111740
2008-10-24夜間7470747071107200965850
2008-10-24日中8020802076007600538810
2008-10-23夜間8340834082208250433070
2008-10-23日中8440844083808380758780
2008-10-22夜間8490854084908500542560
2008-10-22日中8700875086208620543470
2008-10-21夜間00
2008-10-21日中9260926092609260218520
2008-10-20夜間9050905090509050327150
2008-10-20日中00
2008-10-17夜間853085308530853018530
2008-10-17日中855085508550855018550
2008-10-16夜間8450846084508460216910
2008-10-16日中82808580828083801083760
2008-10-15夜間00
2008-10-15日中925092509250925019250
2008-10-14夜間00
2008-10-14日中9300944092209440874460
2008-10-10夜間7740778076607780861880
2008-10-10日中825082507950816034277090
2008-10-09夜間92809280927092701092750
2008-10-09日中9230937091109320765090
2008-10-08夜間905090609020902016144750
2008-10-08日中9780978091509150766760
2008-10-07夜間9990999099709970219960
2008-10-07日中100101028099301022020202770
2008-10-06夜間10450104501027010270662520
2008-10-06日中1076010760104001045023240980
2008-10-03夜間00
2008-10-03日中11050111001098010980888400
2008-10-02夜間00
2008-10-02日中11280112801128011280222560
2008-10-01夜間00
2008-10-01日中11340113401134011340111340
2008-09-30夜間00
2008-09-30日中11070113801107011380888980
2008-09-29夜間00
2008-09-29日中11950119501180011800335600
2008-09-26夜間00
2008-09-26日中12050120501190011940671850
2008-09-25夜間00
2008-09-25日中12020120201202012020112020
2008-09-24夜間12080120801208012080112080
2008-09-24日中1195011960118601196010119170
2008-09-22夜間00
2008-09-22日中1220012210120501208018217660
2008-09-19夜間12020120201202012020336060
2008-09-19日中1171011820116901182022258160
2008-09-18夜間11480114801148011480334440
2008-09-18日中1129011430112201143018203210
2008-09-17夜間11620116201162011620111620
2008-09-17日中117201175011700117509105520
2008-09-16夜間11530115801153011580446250
2008-09-16日中1157011570114901149020230830
2008-09-12夜間12130121301213012130112130
2008-09-12日中12120121501200012130784580
2008-09-11夜間12020120201196011960335960
2008-09-11日中12080120801208012080112080
2008-09-10夜間00
2008-09-10日中00
2008-09-09夜間00
2008-09-09日中00
2008-09-08夜間00
2008-09-08日中00
2008-09-05夜間00
2008-09-05日中12080121401208012140448500
2008-09-04夜間00
2008-09-04日中00
2008-09-03夜間00
2008-09-03日中00
2008-09-02夜間00
2008-09-02日中00
2008-09-01夜間00
2008-09-01日中00
2008-08-29夜間00
2008-08-29日中12580129901258012990677140
2008-08-28夜間00
2008-08-28日中00
2008-08-27夜間00
2008-08-27日中12700127001270012700112700
2008-08-26夜間00
2008-08-26日中12680126801268012680112680
2008-08-25夜間00
2008-08-25日中00
2008-08-22夜間00
2008-08-22日中12550125501255012550112550
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12690128001269012730450970
2008-08-18夜間13070130701299012990226060
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00
2008-08-13夜間00
2008-08-13日中00
2008-08-12夜間00
2008-08-12日中00
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12730127301273012730225460
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00
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13470134701347013470113470
2008-07-23夜間00
2008-07-23日中00
2008-07-22夜間00
2008-07-22日中00
2008-07-18夜間00
2008-07-18日中12860128601286012860112860
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00
2008-07-14夜間00
2008-07-14日中00
2008-07-11夜間00
2008-07-11日中00
2008-07-10夜間00
2008-07-10日中00
2008-07-09夜間00
2008-07-09日中00
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13110131101311013110113110
2008-07-03夜間00
2008-07-03日中13040130401304013040113040
2008-07-02夜間00
2008-07-02日中00
2008-07-01夜間00
2008-07-01日中00
2008-06-30夜間00
2008-06-30日中13380133801338013380113380
2008-06-27夜間00
2008-06-27日中00
2008-06-26夜間00
2008-06-26日中13920139201392013920113920
2008-06-25夜間00
2008-06-25日中13680136801368013680113680
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13860139701386013970569470
2008-06-19夜間00
2008-06-19日中00
2008-06-18夜間00
2008-06-18日中14420144201434014340457520
2008-06-17夜間00
2008-06-17日中00
2008-06-16夜間00
2008-06-16日中13890142501389014250342030
2008-06-13夜間00
2008-06-13日中13720139701372013970227690
2008-06-12夜間00
2008-06-12日中00
2008-06-11夜間00
2008-06-11日中00
2008-06-10夜間00
2008-06-10日中00
2008-06-09夜間00
2008-06-09日中00
2008-06-06夜間00
2008-06-06日中00
2008-06-05夜間00
2008-06-05日中00
2008-06-04夜間00
2008-06-04日中00

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