日経平均先物 2010年03月限 日中夜間 時系列データ

日経平均先物 2010年03月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-03-11日中1061010680105801068036456387749050
2010-03-10夜間10560106001055010580555158689950
2010-03-10日中1058010590105501057027454290192120
2010-03-09夜間10560105901051010510623765774270
2010-03-09日中1056010600105401056039152413926240
2010-03-08夜間10600106001057010570709875128510
2010-03-08日中1056010590105101058061438648488120
2010-03-05夜間10380104001036010380466748416580
2010-03-05日中1026010390102601037074450769971650
2010-03-04夜間10120101801011010180698770891640
2010-03-04日中1025010270101301014069176705067310
2010-03-03夜間10230102501022010250538255091110
2010-03-03日中1020010280101801023066951684791270
2010-03-02夜間10230102401020010240518152987080
2010-03-02日中1019010250101401023058946601280730
2010-03-01夜間10210102301020010200631064438970
2010-03-01日中1015010220101101017055441564025030
2010-02-26夜間10100101401008010140545655150830
2010-02-26日中1013010180100801010055307560117090
2010-02-25夜間10110101401008010100848285725730
2010-02-25日中1024010270100801010082757841019630
2010-02-24夜間10180102001015010180718973162340
2010-02-24日中1020010250101201020078106794960860
2010-02-23夜間10350103701030010310637465938350
2010-02-23日中1034010370102701035055670575122790
2010-02-22夜間10370103901034010340746977404570
2010-02-22日中1032010450103201037086392897258500
2010-02-19夜間10140102201012010220964798247500
2010-02-19日中1033010360101201014083080850452990
2010-02-18夜間10300103401028010330560657789100
2010-02-18日中1032010340102801033045299467075240
2010-02-17夜間10270103401026010320667568749330
2010-02-17日中1016010310101501029063653651930860
2010-02-16夜間10040100901004010090512351584930
2010-02-16日中1004010060100101002022962230451090
2010-02-15夜間10000100501000010030465246655670
2010-02-15日中1009010120100001001042511427525930
2010-02-12夜間10090101201002010040769477564170
2010-02-12日中1008010100100101010050016503045910
2010-02-10夜間1001010070997010070767076817200
2010-02-10日中10020100509950999056275562706900
2010-02-09夜間997010010996010000976897562620
2010-02-09日中989099609860994065026644509580
2010-02-08夜間99701002099409940847784633070
2010-02-08日中9960100609930996081051809641110
2010-02-05夜間10070100709910992014162141312350
2010-02-05日中1007010120100201006081294818595610
2010-02-04夜間10330103401025010270815183880220
2010-02-04日中1043010440102801035060763628947660
2010-02-03夜間10420104501041010410678770776210
2010-02-03日中1041010430103501042068954717193570
2010-02-02夜間10370104001033010400948498295910
2010-02-02日中1032010400103001037074601772190020
2010-02-01夜間10220102401020010240538054993170
2010-02-01日中1022010230101201019073631749385040
2010-01-29夜間10190102401018010220891791027440
2010-01-29日中1026010330101501016090515926903640
2010-01-28夜間1040010460103901039010816112726610
2010-01-28日中1032010470102901042080113832332860
2010-01-27夜間10230102601021010250786280444660
2010-01-27日中1035010380102501027074513768127760
2010-01-26夜間103101033010260102709727100195230
2010-01-26日中1050010570103201034091766956842320
2010-01-25夜間10500105801050010580592262380120
2010-01-25日中1041010560104001051085998901423240
2010-01-22夜間10620106401055010580943099940700
2010-01-22日中106301067010510105901192571262487250
2010-01-21夜間1083010830107601076012062130155920
2010-01-21日中107001089010640108401049081131060510
2010-01-20夜間10690107101065010690891095156810
2010-01-20日中1086010860107001071068473738956710
2010-01-19夜間10780107901072010720705675884940
2010-01-19日中1087010870107401076064287694348990
2010-01-18夜間10840108601083010850382241449640
2010-01-18日中1085010880107701084078254846907770
2010-01-15夜間10950109601093010950708277480920
2010-01-15日中1091010980108701097078633859178660
2010-01-14夜間10900109301089010930655871541400
2010-01-14日中1080010910107701089067596733360210
2010-01-13夜間10700107501068010700903796799000
2010-01-13日中1078010860107101072088088949247550
2010-01-12夜間10890108901084010860707976945020
2010-01-12日中1076010910107501089074862810584690
2010-01-08夜間1083010850107901082011297122156780
2010-01-08日中1078010830106701081080521866608740
2010-01-07夜間1070010720106501065010478112016620
2010-01-07日中1073010780106401070069979749561500
2010-01-06夜間10710107401071010740518355569190
2010-01-06日中1072010780106601071068659736579410
2010-01-05夜間10710107301068010710580962198830
2010-01-05日中1078010800106601069081005869438110
2010-01-04夜間10670106901065010690462249323740
2010-01-04日中1060010700105901064038684412118530
2009-12-30夜間10540105501051010540318033500450
2009-12-30日中1071010730105301054048704517664550
2009-12-29夜間10680107101067010710353637786090
2009-12-29日中1060010720105901065049255524401970
2009-12-28夜間10630106401062010630286830488380
2009-12-28日中1054010670105201063043586462662460
2009-12-25夜間10520105501051010550118312455820
2009-12-25日中1051010520104701051024411256418830
2009-12-24夜間10520105301050010500310432644180
2009-12-24日中1047010560104501051044591468542570
2009-12-22夜間10350104001033010400636966071830
2009-12-22日中1024010380102301035043270445982650
2009-12-21夜間10180102001016010200354636092290
2009-12-21日中1020010210101801019025086255763870
2009-12-18夜間10150102001015010190730374349950
2009-12-18日中1011010160100101014058933594850290
2009-12-17夜間10120101301008010100926393596000
2009-12-17日中1021010260101501015041998428672340
2009-12-16夜間10170102401016010240714972935590
2009-12-16日中1022010230101101018064688657645330
2009-12-15夜間10070101001005010070476247967160
2009-12-15日中1004010110100201007040778410672210
2009-12-14夜間10100101101006010060825583282020
2009-12-14日中1011010120100001010062408628239370
2009-12-11夜間10070101201006010110709771611520
2009-12-11日中99701010099001010074952749773460
2009-12-10夜間983099009790987012706125220930
2009-12-10日中9960100409820983053674531780660
2009-12-09夜間9950995099009950390338736330
2009-12-09日中10030100509980998015423154323480
2009-12-08夜間10110101201008010090133713506220
2009-12-08日中10060101501005010120609961640530
2009-12-07夜間10140101401009010120101310251440
2009-12-07日中10160102001009010130591160054100
2009-12-04夜間1000010010997099805965954140
2009-12-04日中1000010020989010000432343096370
2009-12-03夜間99609980994099709829781790
2009-12-03日中9740997097309950656364600640
2009-12-02夜間96209680960096706195971390
2009-12-02日中9530964095009620317430393350
2009-12-01夜間94709540945095107657261430
2009-12-01日中9220956092109510368934714200
2009-11-30夜間93209320925092504444118400
2009-11-30日中9190934091809320187717390070
2009-11-27夜間903091808990913010509531610
2009-11-27日中9150922090509060214519615150
2009-11-26夜間93809380931093403693446330
2009-11-26日中93409460932093808237719640
2009-11-25夜間94609480940094001841735150
2009-11-25日中93609450936094409238674400
2009-11-24夜間93509400932093902672497700
2009-11-24日中951095209380938010209643460
2009-11-20夜間94709470944094402462325500
2009-11-20日中9430951094209490108510259680
2009-11-19夜間95409540947094702892742960
2009-11-19日中96709700949095409999556180
2009-11-18夜間96709680967096801721663670
2009-11-18日中9730979096309650104510139440
2009-11-17夜間97409740971097203012929280
2009-11-17日中98409850972097406075933000
2009-11-16夜間981098309810983091893450
2009-11-16日中97909800973097807116945360
2009-11-13夜間97609770974097401561521920
2009-11-13日中97809810972097506466307190
2009-11-12夜間97809800974097801751709240
2009-11-12日中99409950978097807897793730
2009-11-11夜間99009960990099401581570010
2009-11-11日中99109950985098808017928800
2009-11-10夜間98709900985099001231213260
2009-11-10日中99309980985098707627562950
2009-11-09夜間981098509810985071698340
2009-11-09日中97409840973097905495371040
2009-11-06夜間97909790975097601101074940
2009-11-06日中98209850976097704204121530
2009-11-05夜間97109740966097401261223420
2009-11-05日中97809810968097008218002990
2009-11-04夜間98409880984098701131114000
2009-11-04日中97709840977098203923839190
2009-11-02夜間98209830980098301071050590
2009-11-02日中97109820971098205515381350
2009-10-30夜間9990100009950995073728260
2009-10-30日中10050100509980100004504510240
2009-10-29夜間988099009870988075741330
2009-10-29日中98709930985098809569446450
2009-10-28夜間1008010080998099801891892950
2009-10-28日中102001022010070100905735799550
2009-10-27夜間1024010250102301024012122850
2009-10-27日中102701029010200102305545674050
2009-10-26夜間10350104001035010380971006190
2009-10-26日中102801040010260103704865025970
2009-10-23夜間1032010330103001030044453780
2009-10-23日中103301037010280102902192263230
2009-10-22夜間1025010250102101024019194490
2009-10-22日中102501027010170102604034117230
2009-10-21夜間103401034010260102701131162730
2009-10-21日中102901036010290103401171207040
2009-10-20夜間1032010320102801029076783120
2009-10-20日中103501036010310103303183288330
2009-10-19夜間102701032010260103201031059390
2009-10-19日中101801027010140102503233294120
2009-10-16夜間1029010300102601026054555330
2009-10-16日中103101031010220102702062115190
2009-10-15夜間1024010270102201027064656140
2009-10-15日中102201028010210102403613696700
2009-10-14夜間1009010150100901015073738750
2009-10-14日中101001012010020100703183201930
2009-10-13夜間1010010110100601007040403290
2009-10-13日中100501013010040100702682699980
2009-10-09夜間10010100209970997083830060
2009-10-09日中987010010985099905705650000
2009-10-08夜間98909930988099201301287710
2009-10-08日中97909870975098605175070080
2009-10-07夜間980098009740975030292790
2009-10-07日中97609820976097903213142310
2009-10-06夜間971097709700977055535260
2009-10-06日中97609760964096802031968260
2009-10-05夜間967097309670972037358840
2009-10-05日中97309770968096801531487770
2009-10-02夜間972097209680969065630330
2009-10-02日中97809790972097303773679610
2009-10-01夜間10000100209960997031309770
2009-10-01日中10050100809970100003393389690
2009-09-30夜間1010010120101001012010101170
2009-09-30日中101101016010080101101751770160
2009-09-29夜間1010010110100901009049494690
2009-09-29日中101401014010070101002032051030
2009-09-28夜間1004010050100201004030301130
2009-09-28日中10100101009980100305325339700
2009-09-25夜間1032010320102901029074762410
2009-09-25日中103501035010240103103543644050
2009-09-24夜間1042010460104201044024250550
2009-09-24日中103601052010360104605025253810
2009-09-18夜間1034010390103401038078808050
2009-09-18日中103401036010270103502822913190
2009-09-17夜間1038010390103501039028290430
2009-09-17日中103701040010310103902953053910
2009-09-16夜間1023010240102101023049501080
2009-09-16日中102401037010210102303693792840
2009-09-15夜間1021010210101601017024244270
2009-09-15日中102301027010160102101921960340
2009-09-14夜間1021010210101401017015152480
2009-09-14日中103601036010140102003673746520
2009-09-11夜間1040010410103801039026270340
2009-09-11日中104301048010370104102012096400
2009-09-10夜間1049010490104001040014146220
2009-09-10日中1035010480103501048013135530
2009-09-09夜間10310103301031010330330960
2009-09-09日中1034010360102401029011113470
2009-09-08夜間10370104001037010390441550
2009-09-08日中1032010360103101036011113610
2009-09-07夜間10320103401032010340220660
2009-09-07日中10280102901028010290220570
2009-09-04夜間10170101701017010170110170
2009-09-04日中10150101501011010150440560
2009-09-03夜間00
2009-09-03日中10240102401019010190661270
2009-09-02夜間00
2009-09-02日中10260102601022010220661380
2009-09-01夜間10460104601039010390331280
2009-09-01日中10450105701045010500552570
2009-08-31夜間10390104501039010420552040
2009-08-31日中1065010680104601051011116290
2009-08-28夜間10570105701057010570110570
2009-08-28日中10520105401047010490663060
2009-08-27夜間10490104901049010490110490
2009-08-27日中10560105601038010440552290
2009-08-26夜間00
2009-08-26日中10600106601060010660331860
2009-08-25夜間10530105301053010530110530
2009-08-25日中10510105201048010480552530
2009-08-24夜間00
2009-08-24日中10510105501050010510663090
2009-08-21夜間10300103001030010300220600
2009-08-21日中10300103001028010280330880
2009-08-20夜間00
2009-08-20日中10350103501035010350110350
2009-08-19夜間10100101001010010100110100
2009-08-19日中10250102501020010200330700
2009-08-18夜間00
2009-08-18日中10270102701021010260992200
2009-08-17夜間00
2009-08-17日中10440104401025010250661870
2009-08-14夜間00
2009-08-14日中10480104801048010480110480
2009-08-13夜間10540105401054010540221080
2009-08-13日中10480104801046010460331420
2009-08-12夜間00
2009-08-12日中00
2009-08-11夜間10600106101060010610221210
2009-08-11日中10520105501052010550331620
2009-08-10夜間00
2009-08-10日中105601056010500105301141203460
2009-08-07夜間10380103801038010380110380
2009-08-07日中1030010390102901039021216290
2009-08-06夜間1041010430103801038021218380
2009-08-06日中00
2009-08-05夜間10290102901029010290110290
2009-08-05日中10370103701032010320331050
2009-08-04夜間10380103801030010300551660
2009-08-04日中104401044010360103601081126980
2009-08-03夜間00
2009-08-03日中10340103501033010350331020
2009-07-31夜間00
2009-07-31日中103001032010300103001341380240
2009-07-30夜間10190102501019010250220440
2009-07-30日中10140101401011010110440490
2009-07-29夜間00
2009-07-29日中10100101001010010100110100
2009-07-28夜間00
2009-07-28日中10080100801006010060220140
2009-07-27夜間00
2009-07-27日中9850101109850100801621628050
2009-07-24夜間00
2009-07-24日中99409940988098801021013820
2009-07-23夜間00
2009-07-23日中00
2009-07-22夜間968096809680968019680
2009-07-22日中9590970095909590548120
2009-07-21夜間00
2009-07-21日中00
2009-07-17夜間00
2009-07-17日中00
2009-07-16夜間00
2009-07-16日中9350935093509350218700
2009-07-15夜間00
2009-07-15日中930093009300930019300
2009-07-14夜間00
2009-07-14日中9230923092309230218460
2009-07-13夜間9050905090509050218100
2009-07-13日中9200920091009100873100
2009-07-10夜間923092309230923019230
2009-07-10日中9340934093209320218660
2009-07-09夜間00
2009-07-09日中9330933093009300327930
2009-07-08夜間00
2009-07-08日中9510951094809480437950
2009-07-07夜間00
2009-07-07日中97309730963096301061031090
2009-07-06夜間00
2009-07-06日中967096709670967019670
2009-07-03夜間00
2009-07-03日中00
2009-07-02夜間00
2009-07-02日中00
2009-07-01夜間00
2009-07-01日中997010050997010050330020
2009-06-30夜間00
2009-06-30日中9910997099109970659700
2009-06-29夜間00
2009-06-29日中9910991099009900219810
2009-06-26夜間992099209920992019920
2009-06-26日中9870987098509850219720
2009-06-25夜間00
2009-06-25日中9750980097509800768450
2009-06-24夜間00
2009-06-24日中959095909590959019590
2009-06-23夜間00
2009-06-23日中9660966095309530767090
2009-06-22夜間9770978097709780439100
2009-06-22日中9860986098409840439400
2009-06-19夜間00
2009-06-19日中9750980097509770439090
2009-06-18夜間968096809680968019680
2009-06-18日中968096809680968019680
2009-06-17夜間00
2009-06-17日中9700970097009700219400
2009-06-16夜間00
2009-06-16日中9910991097509750878970
2009-06-15夜間10000100001000010000110000
2009-06-15日中10060100601002010020220080
2009-06-12夜間10120101201010010100220220
2009-06-12日中10010101501001010150660670
2009-06-11夜間00
2009-06-11日中998010040996099601051047940
2009-06-10夜間10020100801002010080220100
2009-06-10日中98109940981099401031016660
2009-06-09夜間00
2009-06-09日中9850985098009800219650
2009-06-08夜間00
2009-06-08日中985098509850985019850
2009-06-05夜間00
2009-06-05日中00
2009-06-04夜間00
2009-06-04日中9700970096709670219370
2009-06-03夜間00
2009-06-03日中00
2009-06-02夜間00
2009-06-02日中9800980097609760439160
2009-06-01夜間00
2009-06-01日中00
2009-05-29夜間9520952095209520328560
2009-05-29日中00
2009-05-28夜間00
2009-05-28日中00
2009-05-27夜間00
2009-05-27日中9480949094409440766190
2009-05-26夜間00
2009-05-26日中9290930092909300218590
2009-05-25夜間00
2009-05-25日中9290938092909380327990
2009-05-22夜間925092509250925019250
2009-05-22日中9240924092309230436930
2009-05-21夜間9240924092409240327720
2009-05-21日中9250926092509260218510
2009-05-20夜間937093709370937019370
2009-05-20日中9340936093409360218700
2009-05-19夜間938093809380938019380
2009-05-19日中00
2009-05-18夜間914091409140914019140
2009-05-18日中9080908090409040327180
2009-05-15夜間00
2009-05-15日中91609230916092302011848200
2009-05-14夜間00
2009-05-14日中91609160906090602021844160
2009-05-13夜間00
2009-05-13日中9360936093409360874820
2009-05-12夜間00
2009-05-12日中00
2009-05-11夜間00
2009-05-11日中00
2009-05-08夜間00
2009-05-08日中9410941094009400218810
2009-05-07夜間00
2009-05-07日中9370937093409340984180
2009-05-01夜間909090909090909019090
2009-05-01日中888088808880888018880
2009-04-30夜間8970897089708970217940
2009-04-30日中884088408840884018840
2009-04-28夜間00
2009-04-28日中860086008600860018600
2009-04-27夜間00
2009-04-27日中00
2009-04-24夜間00
2009-04-24日中00
2009-04-23夜間00
2009-04-23日中8760883087608830435170
2009-04-22夜間00
2009-04-22日中876087608760876018760
2009-04-21夜間00
2009-04-21日中8650866086408660325950
2009-04-20夜間00
2009-04-20日中00
2009-04-17夜間00
2009-04-17日中00
2009-04-16夜間00
2009-04-16日中9030903087608760217790
2009-04-15夜間00
2009-04-15日中00
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898089808980898018980
2009-04-10日中9020902090209020218040
2009-04-09夜間00
2009-04-09日中00
2009-04-08夜間00
2009-04-08日中8720872087208720217440
2009-04-07夜間00
2009-04-07日中884088408840884018840
2009-04-06夜間899089908990899018990
2009-04-06日中8910891089108910217820
2009-04-03夜間00
2009-04-03日中8880888088808880217760
2009-04-02夜間00
2009-04-02日中8700870087008700217400
2009-04-01夜間00
2009-04-01日中8190819081108110324410
2009-03-31夜間00
2009-03-31日中8190837081108110432930
2009-03-30夜間816081608160816018160
2009-03-30日中00
2009-03-27夜間00
2009-03-27日中8710874087008700978490
2009-03-26夜間866086608660866018660
2009-03-26日中851085108510851018510
2009-03-25夜間840084008400840018400
2009-03-25日中00
2009-03-24夜間00
2009-03-24日中835083508350835018350
2009-03-23夜間00
2009-03-23日中7900812079008120323920
2009-03-19夜間00
2009-03-19日中7910791078907890215800
2009-03-18夜間00
2009-03-18日中7880788078407860431430
2009-03-17夜間00
2009-03-17日中782078207820782017820
2009-03-16夜間7750776077507760646540
2009-03-16日中00
2009-03-13夜間00
2009-03-13日中7450751074507480967380
2009-03-12夜間00
2009-03-12日中732073207320732017320
2009-03-11夜間00
2009-03-11日中7250732072507300643690
2009-03-10夜間00
2009-03-10日中6990702069907020427990
2009-03-09夜間6950696069506950641720
2009-03-09日中703070707020707052365100
2009-03-06夜間00
2009-03-06日中712071207120712017120
2009-03-05夜間00
2009-03-05日中7310750073107380322190
2009-03-04夜間00
2009-03-04日中710071007100710017100

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