日経平均先物 2009年12月限 日中夜間 時系列データ

日経平均先物 2009年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-10日中9950100409820982047527471643930
2009-12-09夜間995099609900996010728106572680
2009-12-09日中100401005099801000058993590718960
2009-12-08夜間10110101301009010090760976899180
2009-12-08日中1007010160100601012055577562032210
2009-12-07夜間10140101501009010110954296608190
2009-12-07日中1017010210101001015077539787784760
2009-12-04夜間100001002099709990669666912890
2009-12-04日中100101003099001000090229900042470
2009-12-03夜間998099909950996010782107465590
2009-12-03日中97409980974099501238781222330430
2009-12-02夜間9630969096109660998296346100
2009-12-02日中952096509500963082052786518740
2009-12-01夜間946095409460951013988132845420
2009-12-01日中92209570922095501269491194712830
2009-11-30夜間933093409250926015868147360920
2009-11-30日中919093509180933086470802587740
2009-11-27夜間904091809000914017345157577740
2009-11-27日中9170924090609070106685977377700
2009-11-26夜間9390939093109350816576323670
2009-11-26日中934094609320939073825693202000
2009-11-25夜間9470949094009410994693880080
2009-11-25日中938094509370945061984583431110
2009-11-24夜間9350941093209410823977132870
2009-11-24日中951095209390939059375560868760
2009-11-20夜間9470947094409440590855871260
2009-11-20日中945095209420949075346713356510
2009-11-19夜間954095409470949011325107659520
2009-11-19日中968097009490955090423865677070
2009-11-18夜間9680969096609690540552289290
2009-11-18日中974098009630967073173710411150
2009-11-17夜間9740975097109720638662124200
2009-11-17日中984098609710974068520670133010
2009-11-16夜間9820983098009820605059407080
2009-11-16日中980098109720980053986527713650
2009-11-13夜間9770978097409740771475290430
2009-11-13日中979098209710975060524591105120
2009-11-12夜間979098009740977010829105806010
2009-11-12日中993099509780979069928690248600
2009-11-11夜間9910997099009960742373788500
2009-11-11日中993099609850988056680561332690
2009-11-10夜間9860990098509900686867771070
2009-11-10日中992099909850987061407609567490
2009-11-09夜間9820986098109860626661628400
2009-11-09日中976098509730980046864459220660
2009-11-06夜間9790980097409760772175476250
2009-11-06日中983098609760978051143501770160
2009-11-05夜間9710974096609740982395286650
2009-11-05日中978098309680970064047623938380
2009-11-04夜間9840988098309880727771701880
2009-11-04日中978098509760982046300453983570
2009-11-02夜間9830984098009830748573508580
2009-11-02日中973098309720983059577582666250
2009-10-30夜間100001001099509950775277370240
2009-10-30日中100401005099801001053705538145270
2009-10-29夜間9880991098609900798278899230
2009-10-29日中988099409850988066807660443800
2009-10-28夜間10080100909970999010671106958780
2009-10-28日中1019010220100701008062794636071020
2009-10-27夜間10250102501022010230564357771960
2009-10-27日中1028010300102001025064909665036450
2009-10-26夜間10350104001034010390701472760640
2009-10-26日中1028010410102501036056870588303090
2009-10-23夜間10320103401029010290810383581090
2009-10-23日中1035010380102801029049830514571660
2009-10-22夜間10260102601021010250665368116140
2009-10-22日中1024010290101601027064099655644410
2009-10-21夜間103301035010260102809918102163370
2009-10-21日中1029010360102801033040159414764320
2009-10-20夜間10320103301028010280746176844830
2009-10-20日中1035010370103101033043556450366720
2009-10-19夜間10270103201027010320610862848650
2009-10-19日中1018010280101301025058631598090240
2009-10-16夜間10300103001025010250514852947460
2009-10-16日中1031010310102201027053086545015150
2009-10-15夜間10240102801022010260797181692000
2009-10-15日中1021010290102001024068673703454680
2009-10-14夜間10100101501009010150691369954180
2009-10-14日中1012010120100201008063859643037580
2009-10-13夜間10110101101006010060614361923960
2009-10-13日中1005010130100301009054910553466330
2009-10-09夜間100201003099609960927292743820
2009-10-09日中98701001098501001077840773434620
2009-10-08夜間987099309870991010121100199250
2009-10-08日中979098709740986065094638751520
2009-10-07夜間9790980097309730945892341190
2009-10-07日中977098309750979062880615695780
2009-10-06夜間9700978096909770999197255490
2009-10-06日中975097609630968060701588213040
2009-10-05夜間9680973096709710743772163500
2009-10-05日中974097709670968049039476609730
2009-10-02夜間9720973096709680873084671140
2009-10-02日中979098009710973065040634309840
2009-10-01夜間99901002099509950589558861210
2009-10-01日中10050100809960998055713557968740
2009-09-30夜間10110101301010010110281128437440
2009-09-30日中1012010150100701011047744482768790
2009-09-29夜間10100101101007010070519552433210
2009-09-29日中1012010140100601010065641662976470
2009-09-28夜間10030100501001010040634963692820
2009-09-28日中100801010099701003089702899590430
2009-09-25夜間10310103201028010280597461522840
2009-09-25日中1034010350102301031076390785763340
2009-09-24夜間10410104601041010450779481299190
2009-09-24日中1036010530103501046085959899330050
2009-09-18夜間10340103901032010390698672343070
2009-09-18日中1033010370102501034077303797419910
2009-09-17夜間10370103901034010390692271719860
2009-09-17日中1035010400103001038073395759792230
2009-09-16夜間10220102401019010240720773618480
2009-09-16日中1023010370102001021084167865068650
2009-09-15夜間10200102001015010160556156546180
2009-09-15日中1023010260101401019053019540543800
2009-09-14夜間10210102101013010160675968694690
2009-09-14日中1034010350101201018075860774235980
2009-09-11夜間10410104201036010380649867530410
2009-09-11日中1043010490103601040070122730842040
2009-09-10夜間10470104801039010400566759105870
2009-09-10日中1035010490103401047035204367502030
2009-09-09夜間10280103301026010330142214633230
2009-09-09日中1032010360102101031017598180802340
2009-09-08夜間10390104001037010390101810573780
2009-09-08日中10320103701027010370583060166740
2009-09-07夜間102901033010290103102822907680
2009-09-07日中10270102901024010280246325289780
2009-09-04夜間101801020010180101902282323320
2009-09-04日中10220102201010010130169517219110
2009-09-03夜間101801020010170102002292333990
2009-09-03日中10220102601015010160156515949660
2009-09-02夜間102501027010210102404084174300
2009-09-02日中10250102801018010280221022599300
2009-09-01夜間104701048010370103903493631680
2009-09-01日中10430105501040010460149515661420
2009-08-31夜間104101043010380104101921997900
2009-08-31日中10590107401038010440179718945550
2009-08-28夜間105001056010490105501471547820
2009-08-28日中105301054010440105005715989590
2009-08-27夜間105101052010490104901561638720
2009-08-27日中10540105501036010470100910537940
2009-08-26夜間106101061010550105501141206740
2009-08-26日中105201065010500106107397822000
2009-08-25夜間105101054010510105301421494440
2009-08-25日中104901053010430104703854036200
2009-08-24夜間1053010540105201053070737630
2009-08-24日中104401056010430105107898290890
2009-08-21夜間102701033010260103102102162430
2009-08-21日中103401034010110102308378558420
2009-08-20夜間1034010350103101032070723230
2009-08-20日中102101037010170103305675831620
2009-08-19夜間101301013010090100901811828140
2009-08-19日中102501028010150101704304400270
2009-08-18夜間1028010300102501027094965540
2009-08-18日中101801029010140102606366499990
2009-08-17夜間102101021010130101502552589150
2009-08-17日中10480104801022010230124612872870
2009-08-14夜間1056010580105401055050527810
2009-08-14日中104801060010480105605425725970
2009-08-13夜間105201056010510105601481559410
2009-08-13日中104901052010460104803273430020
2009-08-12夜間103401041010310103901781845480
2009-08-12日中104601050010400104104494695490
2009-08-11夜間1057010600105601056078825590
2009-08-11日中105001056010490105603523708050
2009-08-10夜間10540105501050010500961010290
2009-08-10日中105501057010460105106266582030
2009-08-07夜間1035010370103001035077795930
2009-08-07日中103601040010230104003263363020
2009-08-06夜間103901042010380104201221268900
2009-08-06日中102301041010230103705725920750
2009-08-05夜間1024010270102401027059605210
2009-08-05日中103901039010210102101891948180
2009-08-04夜間1038010380103001031060619720
2009-08-04日中104601046010330103502582686310
2009-08-03夜間1031010420103101042091945500
2009-08-03日中103401035010300103204204335270
2009-07-31夜間1036010360103101032068702220
2009-07-31日中102901034010240103403363458950
2009-07-30夜間101701027010160102701721758210
2009-07-30日中101401017010050101603543580990
2009-07-29夜間1003010090100201009041412350
2009-07-29日中10000101309990100903723751370
2009-07-28夜間1008010100100601006024241910
2009-07-28日中101001010010020100501501507390
2009-07-27夜間1005010100100501009039392850
2009-07-27日中100301015010000100605315351950
2009-07-24夜間9950100209940100201271268110
2009-07-24日中99209930984099002672643230
2009-07-23夜間978098009780979022215350
2009-07-23日中96709840967097703243157450
2009-07-22夜間967096709630963044424220
2009-07-22日中96009720959097001661603780
2009-07-21夜間961096609610966046442900
2009-07-21日中95309630948096301751671680
2009-07-17夜間937093909370939012112600
2009-07-17日中938094009340937093871880
2009-07-16夜間933094009310938044411600
2009-07-16日中94709480930093201921806230
2009-07-15夜間930093509300935028261380
2009-07-15日中93109310924092601351252450
2009-07-14夜間922092709220925049452930
2009-07-14日中92309270915092403092843870
2009-07-13夜間903090809010907058524620
2009-07-13日中92109320901090205224777250
2009-07-10夜間919092209100911064585650
2009-07-10日中93409350923092401541429650
2009-07-09夜間931093409310934020186650
2009-07-09日中93209370927092902822625820
2009-07-08夜間943094309380938042394910
2009-07-08日中95109530939094103773565930
2009-07-07夜間960096709590967050481320
2009-07-07日中96909710961096302412330510
2009-07-06夜間965096509580958034327130
2009-07-06日中97109750964096701661607720
2009-07-03夜間9800980097709780768490
2009-07-03日中96909820967098203733633060
2009-07-02夜間985098509810983024235870
2009-07-02日中99709970986098601991971260
2009-07-01夜間994099609940996021208890
2009-07-01日中985010060985099004344323670
2009-06-30夜間992099209910992011109060
2009-06-30日中99009990990099101601591210
2009-06-29夜間982098509820984018177140
2009-06-29日中98709930974097902102067830
2009-06-26夜間991099209870987040395740
2009-06-26日中98509880979098701331310000
2009-06-25夜間974097809730974013126810
2009-06-25日中96209860960097803253158540
2009-06-24夜間954096009540959014134190
2009-06-24日中957096009530957061583620
2009-06-23夜間956095809520956018171860
2009-06-23日中96309630950095102522416150
2009-06-22夜間977097709720972037360090
2009-06-22日中97809880975098101231206080
2009-06-19夜間976098009760980025244470
2009-06-19日中97509800970097601071043190
2009-06-18夜間971097109670967012116160
2009-06-18日中97609760964097001241200580
2009-06-17夜間980098009730975039380410
2009-06-17日中97109830970098201311280460
2009-06-16夜間978098009770980025244660
2009-06-16日中98709900975097601621591480
2009-06-15夜間10010100109950995052518450
2009-06-15日中101101012010020100301421428250
2009-06-12夜間1011010120100901011041414510
2009-06-12日中100001016010000101401781795900
2009-06-11夜間99801002099801002030299960
2009-06-11日中9980100209950999023229490
2009-06-10夜間10030100401001010040990230
2009-06-10日中983099809830998024238090
2009-06-09夜間9800980097709780658720
2009-06-09日中984098409750976015146800
2009-06-08夜間982098209740976011107430
2009-06-08日中984098909840984018177540
2009-06-05夜間9820982098109810329450
2009-06-05日中00
2009-06-04夜間00
2009-06-04日中9670970096709670658070
2009-06-03夜間00
2009-06-03日中972097609720976013126570
2009-06-02夜間00
2009-06-02日中980098009690969045439840
2009-06-01夜間9720973097209730548640
2009-06-01日中949096709490967016153800
2009-05-29夜間950095009500950019500
2009-05-29日中9450951094309500656840
2009-05-28夜間00
2009-05-28日中93509460935094601094140
2009-05-27夜間00
2009-05-27日中946094809440948012113500
2009-05-26夜間9280928092309230327740
2009-05-26日中9330933092609310874400
2009-05-25夜間929093309290933013120920
2009-05-25日中930093709300933024224060
2009-05-22夜間925092509250925019250
2009-05-22日中9160923091509230545980
2009-05-21夜間922092209220922019220
2009-05-21日中9250925092109250436950
2009-05-20夜間00
2009-05-20日中9360936093209320546760
2009-05-19夜間9390941093609410328160
2009-05-19日中9310931092609260655800
2009-05-18夜間9130913091309130327390
2009-05-18日中90609070901090601090410
2009-05-15夜間00
2009-05-15日中9160925091609250982910
2009-05-14夜間00
2009-05-14日中911091109060910021190890
2009-05-13夜間934093409340934019340
2009-05-13日中9350937093509370546810
2009-05-12夜間00
2009-05-12日中9350935093409340218690
2009-05-11夜間936093609360936019360
2009-05-11日中9460946093809380218840
2009-05-08夜間9460949094609490328440
2009-05-08日中9380945093809450218830
2009-05-07夜間9410941093909390328200
2009-05-07日中940094009320932014131210
2009-05-01夜間00
2009-05-01日中889089508880895013115920
2009-04-30夜間894089408940894018940
2009-04-30日中87808850878088401088070
2009-04-28夜間850085008500850018500
2009-04-28日中8780878085808580217360
2009-04-27夜間00
2009-04-27日中8810881086708670326150
2009-04-24夜間877087708770877018770
2009-04-24日中8810881087508750217560
2009-04-23夜間883088308830883018830
2009-04-23日中8660881086608810326250
2009-04-22夜間00
2009-04-22日中00
2009-04-21夜間879087908790879018790
2009-04-21日中00
2009-04-20夜間00
2009-04-20日中8880893088508930762230
2009-04-17夜間895089508950895018950
2009-04-17日中893089308930893018930
2009-04-16夜間00
2009-04-16日中8870905088508850653700
2009-04-15夜間00
2009-04-15日中877087708770877018770
2009-04-14夜間00
2009-04-14日中00
2009-04-13夜間00
2009-04-13日中00
2009-04-10夜間00
2009-04-10日中9030903089408940217970
2009-04-09夜間00
2009-04-09日中8880890088808900544480
2009-04-08夜間862086208620862018620
2009-04-08日中871087108710871018710
2009-04-07夜間00
2009-04-07日中00
2009-04-06夜間00
2009-04-06日中8920892088808880653480
2009-04-03夜間00
2009-04-03日中8900890088508850871100
2009-04-02夜間00
2009-04-02日中853085308530853018530
2009-04-01夜間00
2009-04-01日中8210835082008350866180
2009-03-31夜間8190821081908210216400
2009-03-31日中8190826081108110865660
2009-03-30夜間8140815081408150216290
2009-03-30日中86208620822082201193490
2009-03-27夜間00
2009-03-27日中87108810871088101087320
2009-03-26夜間8680871086508680869440
2009-03-26日中00
2009-03-25夜間00
2009-03-25日中8440844084008420867460
2009-03-24夜間00
2009-03-24日中8380842082808420758600
2009-03-23夜間00
2009-03-23日中00
2009-03-19夜間00
2009-03-19日中7940795079407950647650
2009-03-18夜間00
2009-03-18日中7920793079207930647530
2009-03-17夜間00
2009-03-17日中788078807880788017880
2009-03-16夜間775077507750775017750
2009-03-16日中00
2009-03-13夜間00
2009-03-13日中74007500740074901289700
2009-03-12夜間712071207120712017120
2009-03-12日中00
2009-03-11夜間00
2009-03-11日中72407310723073101179810
2009-03-10夜間00
2009-03-10日中7000700070007000535000
2009-03-09夜間691069106910691016910
2009-03-09日中7110711070207070428250
2009-03-06夜間00
2009-03-06日中712071207120712017120
2009-03-05夜間00
2009-03-05日中00
2009-03-04夜間725072507250725017250
2009-03-04日中7080708070807080535400
2009-03-03夜間716071607160716017160
2009-03-03日中705072007050719022157350
2009-03-02夜間717071707170717017170
2009-03-02日中7250725072207220214470
2009-02-27夜間00
2009-02-27日中751075107510751017510
2009-02-26夜間00
2009-02-26日中00
2009-02-25夜間746074607460746017460
2009-02-25日中7380740073807400214780
2009-02-24夜間00
2009-02-24日中7160716071007100750060
2009-02-23夜間00
2009-02-23日中7190719071807180643130
2009-02-20夜間00
2009-02-20日中740074007400740017400
2009-02-19夜間00
2009-02-19日中7550755075507550537750
2009-02-18夜間00
2009-02-18日中7390753073907450966720
2009-02-17夜間00
2009-02-17日中7620762075507550753250
2009-02-16夜間00
2009-02-16日中7640764076407640645840
2009-02-13夜間00
2009-02-13日中770077807700775023177900
2009-02-12夜間760076007600760017600
2009-02-12日中7720775076507660646200
2009-02-10夜間00
2009-02-10日中789078907890789017890
2009-02-09夜間00
2009-02-09日中00
2009-02-06夜間00
2009-02-06日中8100811081008110432430
2009-02-05夜間00
2009-02-05日中7900800078608000539490
2009-02-04夜間00
2009-02-04日中7920800079208000539880
2009-02-03夜間7790780077907800431170
2009-02-03日中7980800077507750647410
2009-02-02夜間00
2009-02-02日中00
2009-01-30夜間00
2009-01-30日中7990799078707900647480
2009-01-29夜間807080708070807018070
2009-01-29日中8190821081908210216400
2009-01-28夜間00
2009-01-28日中7900810079008100647800
2009-01-27夜間00
2009-01-27日中7750800077507980755200
2009-01-26夜間00
2009-01-26日中7650770075507550538300
2009-01-23夜間760076007600760017600
2009-01-23日中7800780077007700431050
2009-01-22夜間790079007900790017900
2009-01-22日中7760795077507950323460
2009-01-21夜間775077507750775017750
2009-01-21日中777077707770777017770
2009-01-20夜間00
2009-01-20日中817081708170817018170
2009-01-19夜間00
2009-01-19日中819081908190819018190
2009-01-16夜間00
2009-01-16日中815081508150815018150
2009-01-15夜間794079407940794017940
2009-01-15日中8030803080108010324050
2009-01-14夜間00
2009-01-14日中8400840084008400216800
2009-01-13夜間817081708170817018170
2009-01-13日中00
2009-01-09夜間00
2009-01-09日中00
2009-01-08夜間00
2009-01-08日中00
2009-01-07夜間00
2009-01-07日中915091509150915019150
2009-01-06夜間00
2009-01-06日中00
2009-01-05夜間00
2009-01-05日中00
2008-12-30夜間00
2008-12-30日中8710883087108830326360
2008-12-29夜間00
2008-12-29日中8660866085608560325870
2008-12-26夜間00
2008-12-26日中00
2008-12-25夜間00
2008-12-25日中847084708470847018470
2008-12-24夜間00
2008-12-24日中852085208520852018520
2008-12-22夜間8650865085908590217240
2008-12-22日中8610870086108700325980
2008-12-19夜間00
2008-12-19日中00
2008-12-18夜間00
2008-12-18日中866086608660866018660
2008-12-17夜間859085908590859018590
2008-12-17日中8730873086508650326030
2008-12-16夜間00
2008-12-16日中00
2008-12-15夜間8530853085308530217060
2008-12-15日中8590868085908680325950
2008-12-12夜間8180818081808180216360
2008-12-12日中8400840082408240433350
2008-12-11夜間853085308530853018530
2008-12-11日中8660866086308630434580
2008-12-10夜間00
2008-12-10日中8400850084008500650640
2008-12-09夜間835083508350835018350
2008-12-09日中831084308310831015125080
2008-12-08夜間84208420842084201084200
2008-12-08日中7970820079008200540260
2008-12-05夜間00
2008-12-05日中7880795078407850970930
2008-12-04夜間7940794079107910431700
2008-12-04日中797079807880788015119400
2008-12-03夜間00
2008-12-03日中79408000790079301079470
2008-12-02夜間00
2008-12-02日中7890795078507850323690

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