日経平均先物 2010年06月限 日中夜間 時系列データ

日経平均先物 2010年06月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2010-06-10日中950095509440953039530375277300
2010-06-09夜間952095309430949011824112035120
2010-06-09日中946094909370948082929782214100
2010-06-08夜間950095309400946016630157268470
2010-06-08日中944095909420953073424698715970
2010-06-07夜間954095809470958013919132596850
2010-06-07日中963096409490951098736942943780
2010-06-04夜間9950997099109920647864417680
2010-06-04日中990099709860993064786642557140
2010-06-03夜間995099909910994011448113964150
2010-06-03日中979099509770994080287792295370
2010-06-02夜間965096909590969015681151242660
2010-06-02日中962097709550961099580959872380
2010-06-01夜間965096709550960013491129620630
2010-06-01日中973097509650974085945834025490
2010-05-31夜間9750976097309750448143679720
2010-05-31日中974098309720976071421698202050
2010-05-28夜間978098709760982011236110372580
2010-05-28日中980098309690980097997957261530
2010-05-27夜間968097309610973013584131393770
2010-05-27日中9400965093909650103876991744840
2010-05-26夜間945095509440951016286154759930
2010-05-26日中95809630947094901126321075118870
2010-05-25夜間938094309270935028925271093690
2010-05-25日中96209640942094401075801023453790
2010-05-24夜間979098009660966015046146278000
2010-05-24日中975097909690976076114741914000
2010-05-21夜間974097609620965024030233484670
2010-05-21日中97309830969097301182251153484120
2010-05-20夜間100501010099901002014959150387310
2010-05-20日中1010010170100001004093312940106020
2010-05-19夜間1017010170100101002022729228958260
2010-05-19日中100801019010040101401031691043613600
2010-05-18夜間1033010340102701030014274147019360
2010-05-18日中1031010340102001026086688890403870
2010-05-17夜間1029010330102401031018054185710880
2010-05-17日中1030010330101501024095261975777400
2010-05-14夜間1046010460103401038019486202369150
2010-05-14日中10440105601038010450961581005939440
2010-05-13夜間1066010670105301055020774219940310
2010-05-13日中1057010650105401064069790739180100
2010-05-12夜間1041010490104001042017116178830850
2010-05-12日中104601051010340103701001451044164830
2010-05-11夜間1040010450103601036015245158563390
2010-05-11日中106301064010390104001121681179394380
2010-05-10夜間1059010720105901071020953223217790
2010-05-10日中10410105501037010540963151009607030
2010-05-07夜間1038010460103401046022652235454620
2010-05-07日中102201044010200104301055891090430810
2010-05-06夜間1062010690106201069013828147395910
2010-05-06日中1071010740106701068055746596645610
2010-04-30夜間11080111101107011090684375878040
2010-04-30日中1108011100110301105040045443186160
2010-04-28夜間1092010920108301091018036196260920
2010-04-28日中1090010980108701094071449780221970
2010-04-27夜間11170111901113011140821191671060
2010-04-27日中1112011220111101121050214560281840
2010-04-26夜間11180111901113011170771486109080
2010-04-26日中1105011170110501116057205636783470
2010-04-23夜間1092010960109101094011318123710570
2010-04-23日中1092010970108601095070307767426400
2010-04-22夜間1096010990108501086014909162752950
2010-04-22日中1098010990108601095076020830658820
2010-04-21夜間110901109011020110209217101897400
2010-04-21日中1103011100110201110056298623139470
2010-04-20夜間109201099010910109809635105430320
2010-04-20日中1096011010108901090062646686448880
2010-04-19夜間108801091010840108509485103091250
2010-04-19日中1094010960108801091065793718543500
2010-04-16夜間11090111501109011140677975404130
2010-04-16日中1123011240110801109074051825216420
2010-04-15夜間11260112601121011240650573113510
2010-04-15日中1131011330112601127052607593947100
2010-04-14夜間11210112501121011250504756669210
2010-04-14日中1124011280111601121065165731279760
2010-04-13夜間11180112001115011160736782335380
2010-04-13日中1121011230110901115072629809708590
2010-04-12夜間11250112801125011260575264782700
2010-04-12日中1130011370112501126065222737716640
2010-04-09夜間11220112601122011240709779774090
2010-04-09日中1121011220111501121048090538168230
2010-04-08夜間1115011160111001113010155112997080
2010-04-08日中1119011240111601117057516644194320
2010-04-07夜間11270112901125011290672675801580
2010-04-07日中1130011370112701129055900632475770
2010-04-06夜間11280113201127011310649773373250
2010-04-06日中1136011370112201128072395817163570
2010-04-05夜間11350113601132011320341938752920
2010-04-05日中1137011390113101136046046522732140
2010-04-02夜間11320113301131011310276731318310
2010-04-02日中1130011330112401131051285579094370
2010-04-01夜間11230112601123011250593466719010
2010-04-01日中1116011290111201123061648691576550
2010-03-31夜間11100111401109011140715879560160
2010-03-31日中1113011160110801110053123590879180
2010-03-30夜間11150111501110011120499055527810
2010-03-30日中1103011130110101112058098642945010
2010-03-29夜間11050110801103011070572363285900
2010-03-29日中1091011020109001102047851524695720
2010-03-26夜間10940109601093010960611866983920
2010-03-26日中1083010950108201093057117621989510
2010-03-25夜間10780108101077010810469950707630
2010-03-25日中1079010810107401077043997474119280
2010-03-24夜間10730107701070010700800785971950
2010-03-24日中1078010830107001074047892515563550
2010-03-23夜間10690107401066010720934399963790
2010-03-23日中1072010760107001072033221356410380
2010-03-19夜間10760107601073010740277129779950
2010-03-19日中1074010770107101075042449456092980
2010-03-18夜間10680106901065010690777382961630
2010-03-18日中1078010790106701069052888567820330
2010-03-17夜間10780108001076010780521456195630
2010-03-17日中1073010810106901078061844665032950
2010-03-16夜間10680107201067010710505854114090
2010-03-16日中1066010720106501067040855436225750
2010-03-15夜間10680107001065010650460349114150
2010-03-15日中1074010750106501067036077386013560
2010-03-12夜間10680106901066010680426145495730
2010-03-12日中1069010720106301068055496592751620
2010-03-11夜間10620106401057010620604564088500
2010-03-11日中1055010620105201061033930358701150
2010-03-10夜間10500105301049010530407942873980
2010-03-10日中105201053010490105209523100102530
2010-03-09夜間10490105201045010450105511063140
2010-03-09日中10510105401048010510659369295480
2010-03-08夜間105401054010510105206146462550
2010-03-08日中10510105401045010520646067811030
2010-03-05夜間103201034010300103403733848500
2010-03-05日中10200103201020010310344635439820
2010-03-04夜間100501012010050101203093117900
2010-03-04日中10180101901008010080195919839370
2010-03-03夜間101701019010160101901411434600
2010-03-03日中101401021010120101808979117230
2010-03-02夜間101701018010140101702182215500
2010-03-02日中101401018010090101607727829820
2010-03-01夜間101501017010140101501891918490
2010-03-01日中100801016010060101106436500590
2010-02-26夜間100501008010020100803623637770
2010-02-26日中100601011010020100609109161310
2010-02-25夜間100501007010030100401171175930
2010-02-25日中101801020010030100409699789330
2010-02-24夜間1013010140100901011081819150
2010-02-24日中101301018010060101308588680630
2010-02-23夜間102901031010250102601701748060
2010-02-23日中102901030010210103005275409770
2010-02-22夜間103101033010280102903583688650
2010-02-22日中102601038010260103208548821410
2010-02-19夜間100901016010070101601041054420
2010-02-19日中102901029010060100907577712210
2010-02-18夜間102501028010230102801201230710
2010-02-18日中102701028010220102604224326920
2010-02-17夜間102201028010200102701231260850
2010-02-17日中101001024010090102407707833240
2010-02-16夜間99901003099901003068681220
2010-02-16日中998010000996099701431427220
2010-02-15夜間995099909950997063628270
2010-02-15日中1003010050994099504804793690
2010-02-12夜間1003010050997099801421422620
2010-02-12日中10010100309950100305165160100
2010-02-10夜間9960100009920100001721713910
2010-02-10日中99709980990099305145110820
2010-02-09夜間99209950991099501081072220
2010-02-09日中98209890980098805695602430
2010-02-08夜間99009960988098801291279430
2010-02-08日中99109990987098805525480790
2010-02-05夜間1000010000985098502122100370
2010-02-05日中9980100609970100007187184740
2010-02-04夜間1028010280101901020075766890
2010-02-04日中103801038010220102804234354920
2010-02-03夜間1036010380103501036086891660
2010-02-03日中103601037010300103504464613590
2010-02-02夜間1031010340102801034056577570
2010-02-02日中102601033010240103103934041140
2010-02-01夜間1017010180101501017023233830
2010-02-01日中101601017010060101403883928180
2010-01-29夜間1013010180101301018090914060
2010-01-29日中102301026010100101006416530460
2010-01-28夜間1034010400103301033055570030
2010-01-28日中102701041010240103404704852180
2010-01-27夜間1018010200101601020045458030
2010-01-27日中102901031010200102103103180230
2010-01-26夜間102601026010200102001361391550
2010-01-26日中104501050010260102906226448970
2010-01-25夜間1046010520104501052051534290
2010-01-25日中103401050010340104508638977570
2010-01-22夜間105501057010500105201121180770
2010-01-22日中10570106001047010520133214029900
2010-01-21夜間1076010760107001071076816060
2010-01-21日中10630108201059010780113912218410
2010-01-20夜間1063010640105901062049520350
2010-01-20日中108001080010640106404845198920
2010-01-19夜間1071010730106601066074791490
2010-01-19日中108001080010690107103653916260
2010-01-18夜間10790107901078010790997080
2010-01-18日中107901081010720107903013239230
2010-01-15夜間1088010890108701089061663750
2010-01-15日中108601091010810109104504886990
2010-01-14夜間10840108701084010870941020450
2010-01-14日中107301085010720108402692907070
2010-01-13夜間1065010690106301065055586040
2010-01-13日中107301080010660106602492668160
2010-01-12夜間1083010830107901080032345990
2010-01-12日中106901084010690108302102260180
2010-01-08夜間107601078010730107701101183510
2010-01-08日中107101076010610107502662845760
2010-01-07夜間1063010650106101061044467660
2010-01-07日中106801071010590106301982106240
2010-01-06夜間1067010690106601069038405420
2010-01-06日中106501071010610106601581686610
2010-01-05夜間1066010680106201066046490160
2010-01-05日中107201073010600106402512680520
2010-01-04夜間1062010640106101064067711760
2010-01-04日中105301065010530106001731833650
2009-12-30夜間1049010490104501048053555280
2009-12-30日中106701068010480104901541629820
2009-12-29夜間1063010650106101065029308300
2009-12-29日中105501066010540105902452596590
2009-12-28夜間105801059010570105901251322000
2009-12-28日中104701061010470105702472609240
2009-12-25夜間104601048010460104701011057450
2009-12-25日中104701047010420104501021066050
2009-12-24夜間1046010470104501045053554370
2009-12-24日中104201050010400104602933061870
2009-12-22夜間103001034010290103401171208110
2009-12-22日中101801032010180103001972017680
2009-12-21夜間10120101301010010130991090
2009-12-21日中1014010150101301013073740350
2009-12-18夜間1009010150100901014047475950
2009-12-18日中10040100909960100702302307850
2009-12-17夜間1006010070100301005039392100
2009-12-17日中101601020010100101001301320470
2009-12-16夜間1010010180101001017091924170
2009-12-16日中101701017010050101202022043730
2009-12-15夜間1003010030100001002027270570
2009-12-15日中99901005099801003089891320
2009-12-14夜間1004010060100201003080803520
2009-12-14日中10060100709950100503103104630
2009-12-11夜間1001010060100101006067673300
2009-12-11日中9890100409850100402042028680
2009-12-10夜間977098409750980060587950
2009-12-10日中989099409780978048473190
2009-12-09夜間9880988098509880988730
2009-12-09日中996099809930994025248900
2009-12-08夜間10050100701005010070440240
2009-12-08日中1003010090100101008033331590
2009-12-07夜間10090100901006010080660460
2009-12-07日中1014010150100501012073738330
2009-12-04夜間00
2009-12-04日中993099509890990036356900
2009-12-03夜間9890993098909920549580
2009-12-03日中971099009700990059578390
2009-12-02夜間9610962096009620876830
2009-12-02日中949095709460952019180170
2009-12-01夜間947094709470947019470
2009-12-01日中918095009170950030279260
2009-11-30夜間9240924092409240436960
2009-11-30日中902092709020925032292110
2009-11-27夜間00
2009-11-27日中913091809000900028255490
2009-11-26夜間9300931092809310437170
2009-11-26日中930094009290936012112050
2009-11-25夜間00
2009-11-25日中9340938093409380328100
2009-11-24夜間9360936093509350218710
2009-11-24日中946094609340934016150610
2009-11-20夜間00
2009-11-20日中938094609380938022206940
2009-11-19夜間943094309430943019430
2009-11-19日中964096409450951029276210
2009-11-18夜間965096509650965019650
2009-11-18日中975097509600962016154900
2009-11-17夜間9680968096709670548390
2009-11-17日中979098109680968011107530
2009-11-16夜間00
2009-11-16日中97609770969097301097430
2009-11-13夜間00
2009-11-13日中9730975097309750548730
2009-11-12夜間9730974097309740877890
2009-11-12日中9840984097509750548930
2009-11-11夜間9860993098609930439540
2009-11-11日中983098309830983019830
2009-11-10夜間985098509850985019850
2009-11-10日中98809890985098501098630
2009-11-09夜間97809790978097901097840
2009-11-09日中9730979097309790439020
2009-11-06夜間9740974096909690219430
2009-11-06日中975097509750975019750
2009-11-05夜間968096809680968019680
2009-11-05日中969097009640969015145100
2009-11-04夜間9800980098009800768600
2009-11-04日中9780980097609800548890
2009-11-02夜間9770981097709810548970
2009-11-02日中968097709680977012116590
2009-10-30夜間9950995099209920219870
2009-10-30日中10020100209940994015149700
2009-10-29夜間986098609850985011108450
2009-10-29日中985098709810983011108270
2009-10-28夜間9980998099809980219960
2009-10-28日中1010010100100501005015151110
2009-10-27夜間10190102101019010210220400
2009-10-27日中10250102501018010180440900
2009-10-26夜間10360103601036010360220720
2009-10-26日中1033010340103201032024247830
2009-10-23夜間00
2009-10-23日中10310103201025010320551450
2009-10-22夜間10170101701017010170110170
2009-10-22日中1021010230101301021017173150
2009-10-21夜間00
2009-10-21日中10270103001027010300330850
2009-10-20夜間10260102601026010260110260
2009-10-20日中1031010320103101032011113490
2009-10-19夜間10250102501025010250220500
2009-10-19日中00
2009-10-16夜間00
2009-10-16日中1025010250102001023025256080
2009-10-15夜間10170101701017010170110170
2009-10-15日中1021010230101701017012122560
2009-10-14夜間10080100801008010080110080
2009-10-14日中999010030999010030440000
2009-10-13夜間00
2009-10-13日中10020100501001010050660200
2009-10-09夜間997099709970997019970
2009-10-09日中9800997098009970329590
2009-10-08夜間9850986098509860219710
2009-10-08日中9750982097509770988090
2009-10-07夜間973097309680968031301580
2009-10-07日中9750978097409780768270
2009-10-06夜間9690974096909740768100
2009-10-06日中9720972096909690219410
2009-10-05夜間00
2009-10-05日中96909710962096201096800
2009-10-02夜間9650966096509660657910
2009-10-02日中975097509680968018174590
2009-10-01夜間9950995099509950219900
2009-10-01日中9990999099509950659850
2009-09-30夜間00
2009-09-30日中10060100801005010080770470
2009-09-29夜間10050100501005010050110050
2009-09-29日中1008010080100401004010100520
2009-09-28夜間997010000997010000219970
2009-09-28日中10030100309950998025249710
2009-09-25夜間00
2009-09-25日中1028010300102201022015154080
2009-09-24夜間00
2009-09-24日中1033010480103301044017176800
2009-09-18夜間10300103001030010300220600
2009-09-18日中10250102501025010250220500
2009-09-17夜間1034010360103401036013134560
2009-09-17日中10300103301029010330772090
2009-09-16夜間1019010200101901020012122340
2009-09-16日中10300103301030010330441280
2009-09-15夜間1013010140101301014011111520
2009-09-15日中10220102201015010150330520
2009-09-14夜間10150101501013010150330430
2009-09-14日中1020010200101201014010101550
2009-09-11夜間10350103501035010350551750
2009-09-11日中1043010440103701037010104120
2009-09-10夜間1042010420104001040012125020
2009-09-10日中10350104501035010450773030
2009-09-09夜間10220102401022010240551140
2009-09-09日中10270102701019010230992180
2009-09-08夜間10380103801038010380110380
2009-09-08日中10270103201024010320441100
2009-09-07夜間10290103101029010300882360
2009-09-07日中10220102401022010240661400
2009-09-04夜間10160101601016010160881280
2009-09-04日中1017010170100901009011111770
2009-09-03夜間10180101801013010180330490
2009-09-03日中1017010190101401014013132140
2009-09-02夜間00
2009-09-02日中1024010240101901020013132750
2009-09-01夜間10380103801038010380110380
2009-09-01日中1040010500104001046016167110
2009-08-31夜間10390103901038010380662290
2009-08-31日中1057010570104101048010104430
2009-08-28夜間10520105201052010520331560
2009-08-28日中10450104601045010460220910
2009-08-27夜間10480104901048010490220970
2009-08-27日中10450104501042010420331290
2009-08-26夜間10560105601056010560110560
2009-08-26日中10530106001053010600884720
2009-08-25夜間10500105101050010510221010
2009-08-25日中10480104801042010440552240
2009-08-24夜間10520105301052010530773660
2009-08-24日中1043010520104301051010105010
2009-08-21夜間10260102601026010260110260
2009-08-21日中10320103201010010210991590
2009-08-20夜間1033010330103201032013134170
2009-08-20日中1021010330102101032015154270
2009-08-19夜間10090100901009010090110090
2009-08-19日中10200102001016010160330560
2009-08-18夜間10250102701025010270220520
2009-08-18日中10170101701017010170110170
2009-08-17夜間10190101901012010150660840
2009-08-17日中1044010440102501025011113670
2009-08-14夜間10520105401052010540773680
2009-08-14日中10560105601055010550331670
2009-08-13夜間10480105401048010510331530
2009-08-13日中10450104701045010470220920
2009-08-12夜間10360103601036010360110360
2009-08-12日中10430104701043010470220900
2009-08-11夜間10550105901055010560552830
2009-08-11日中10490105501049010550221040
2009-08-10夜間00
2009-08-10日中1053010540104601046015157800
2009-08-07夜間00
2009-08-07日中10260102601026010260220520
2009-08-06夜間10400104001040010400110400
2009-08-06日中10320103901030010350993050
2009-08-05夜間10220102301022010230220450
2009-08-05日中10390103901021010210882370
2009-08-04夜間10280102801028010280110280
2009-08-04日中10410104301033010360993370
2009-08-03夜間10370104101037010410551950
2009-08-03日中10300103301029010290661850
2009-07-31夜間10360103601036010360110360
2009-07-31日中1026010340102501034014144130
2009-07-30夜間10170102501017010230661300
2009-07-30日中00
2009-07-29夜間00
2009-07-29日中00
2009-07-28夜間00
2009-07-28日中10020100201002010020220040
2009-07-27夜間10070100701006010060330190
2009-07-27日中10050101501005010070660540
2009-07-24夜間995010000995010000329950
2009-07-24日中9900991098409840329650
2009-07-23夜間00
2009-07-23日中00
2009-07-22夜間00
2009-07-22日中96009670960096601096460
2009-07-21夜間962096209620962019620
2009-07-21日中00
2009-07-17夜間00
2009-07-17日中938093809380938019380
2009-07-16夜間00
2009-07-16日中939093909390939019390
2009-07-15夜間00
2009-07-15日中9240924092409240327720
2009-07-14夜間927092709240925011101800
2009-07-14日中921092109210921019210
2009-07-13夜間9020902090209020327060
2009-07-13日中9250926090509050436760
2009-07-10夜間9130913090909090545610
2009-07-10日中933093409270927012111620
2009-07-09夜間00
2009-07-09日中9350935092609260765120
2009-07-08夜間941094109410941019410
2009-07-08日中9500950094009400328380
2009-07-07夜間00
2009-07-07日中9700970096609660329020
2009-07-06夜間9640964096009600328880
2009-07-06日中9660967096609670219330
2009-07-03夜間00
2009-07-03日中00
2009-07-02夜間00
2009-07-02日中995099509950995019950
2009-07-01夜間995099509950995019950
2009-07-01日中10000100301000010030550080
2009-06-30夜間9890989098909890219780
2009-06-30日中9900998099009950769650
2009-06-29夜間00
2009-06-29日中9840991097709770439400
2009-06-26夜間00
2009-06-26日中9850985098009820329470
2009-06-25夜間00
2009-06-25日中96109820961098201097610
2009-06-24夜間00
2009-06-24日中00
2009-06-23夜間00
2009-06-23日中9650965095309530657480
2009-06-22夜間00
2009-06-22日中986098609860986019860
2009-06-19夜間00
2009-06-19日中9730978097309780329250
2009-06-18夜間00
2009-06-18日中9780978096509650329150
2009-06-17夜間00
2009-06-17日中9700981097009810658660
2009-06-16夜間9770980097709800219570
2009-06-16日中990099009750975011108130
2009-06-15夜間9980998099609980329920
2009-06-15日中00
2009-06-12夜間10110101101011010110220220
2009-06-12日中1005010150100501013016161220
2009-06-11夜間998010000998010000219980
2009-06-11日中1000010030100001000010100180
2009-06-10夜間10010100801001010080660260
2009-06-10日中997099709970997019970
2009-06-09夜間00
2009-06-09日中974097409740974019740
2009-06-08夜間00
2009-06-08日中9910991098409850659180
2009-06-05夜間980098009800980019800
2009-06-05日中9790979097909790329370
2009-06-04夜間00
2009-06-04日中00
2009-06-03夜間00
2009-06-03日中9740976097409760219500

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