TOPIX先物 2008年09月限 日中夜間 時系列データ

TOPIX先物 2008年09月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-09-11日中1173.501182.501159.501159.502325627219454.50
2008-09-10夜間1184.001189.001183.501187.00111131619.00
2008-09-10日中1166.001199.501165.001190.004769456522098.50
2008-09-09夜間1194.001199.501194.001198.507994682.00
2008-09-09日中1207.001207.501184.001192.504023848086820.00
2008-09-08夜間1216.501222.501216.001222.50478582525.50
2008-09-08日中1194.001222.001194.001221.005565467448341.00
2008-09-05夜間1168.001171.501161.001162.00302352098.00
2008-09-05日中1163.001175.501162.501166.504882157089614.50
2008-09-04夜間1203.001205.501201.501202.005768586.00
2008-09-04日中1211.001216.501200.001204.504627855875864.00
2008-09-03夜間1219.001220.501215.001215.006478037.00
2008-09-03日中1224.001227.001214.001220.003843446949472.50
2008-09-02夜間1214.001230.501214.001227.00113138540.50
2008-09-02日中1227.501242.001204.001214.005563568092436.00
2008-09-01夜間1227.501229.501227.501228.504656528.00
2008-09-01日中1237.501242.001227.501229.503581344212241.00
2008-08-29夜間1253.501256.501251.501252.50201251979.00
2008-08-29日中1241.001256.501239.001255.505851073008660.00
2008-08-28夜間1219.501219.501215.501219.504048724.00
2008-08-28日中1227.501229.501214.001220.003848446974060.50
2008-08-27夜間1224.501227.001224.001224.002530617.50
2008-08-27日中1227.501231.001219.501224.502501930648393.50
2008-08-26夜間1228.501229.001226.501227.005263873.00
2008-08-26日中1219.501230.501213.501227.503823146724359.00
2008-08-25夜間1238.501239.501236.001238.503543333.00
2008-08-25日中1239.001246.501238.001240.503766046763694.00
2008-08-22夜間1216.501222.001216.501221.50143174168.00
2008-08-22日中1222.001223.501212.001218.503623244097865.00
2008-08-21夜間1220.001221.001215.001216.001214627.50
2008-08-21日中1238.001240.001221.501225.004321353032545.50
2008-08-20夜間1236.501237.501233.501236.50255315080.50
2008-08-20日中1219.001239.001218.501235.503803846804616.50
2008-08-19夜間1236.001236.001231.001231.001822191.00
2008-08-19日中1242.501243.001228.501234.504583556584183.50
2008-08-18夜間1261.001261.501255.501257.00187235532.50
2008-08-18日中1244.001276.501242.501264.505800573323147.00
2008-08-15夜間1246.501251.501246.501251.502126236.50
2008-08-15日中1239.001250.001238.501250.003046537870991.00
2008-08-14夜間1239.501242.501239.001239.001316120.00
2008-08-14日中1236.001253.001235.001235.504735958870581.50
2008-08-13夜間1247.001251.001242.501242.50117145959.00
2008-08-13日中1261.001262.501240.001246.005385567280795.50
2008-08-12夜間1271.501272.001268.501272.002936837.50
2008-08-12日中1281.501286.001269.001273.004485957356714.00
2008-08-11夜間1274.001275.501271.001272.506684053.00
2008-08-11日中1270.501284.501270.501275.503630646413840.50
2008-08-08夜間1258.001262.501254.001262.50160201257.50
2008-08-08日中1246.001270.001237.501258.005553969729894.50
2008-08-07夜間1261.001265.501260.001265.50101127460.00
2008-08-07日中1273.001276.001250.001258.504942662273660.50
2008-08-06夜間1275.501278.001272.001273.00154196368.50
2008-08-06日中1272.501281.501260.501277.005360868201248.00
2008-08-05夜間1245.501258.001244.001256.50125156404.50
2008-08-05日中1251.001261.001245.001246.504952861981781.00
2008-08-04夜間1248.501252.501246.001251.50229285817.50
2008-08-04日中1272.001275.001246.001247.504757559904228.50
2008-08-01夜間1270.001275.001270.001272.002734335.50
2008-08-01日中1297.001297.001266.501267.004940163125784.00
2008-07-31夜間1304.001305.001302.001303.005166465.00
2008-07-31日中1312.501316.501289.001301.505311769201269.50
2008-07-30夜間1305.001306.501303.001306.505673094.00
2008-07-30日中1295.001306.001293.001305.003878550394191.00
2008-07-29夜間1281.501282.501278.501280.007494746.50
2008-07-29日中1281.501284.001263.501280.504950763068225.00
2008-07-28夜間1293.501299.501293.501297.004963558.00
2008-07-28日中1307.501312.001296.501301.003751348923953.00
2008-07-25夜間1295.501300.001293.501296.50167216781.00
2008-07-25日中1316.501319.501296.001297.004596360032392.50
2008-07-24夜間1333.501337.001329.501332.50164218497.50
2008-07-24日中1324.001339.501315.501339.505148868239271.50
2008-07-23夜間1313.501318.001309.001315.004863069.00
2008-07-23日中1301.001313.501298.501309.505091666522949.00
2008-07-22夜間1286.501288.001282.001282.00180231535.00
2008-07-22日中1276.001293.501265.001292.503469944374759.00
2008-07-18夜間1258.001264.501258.001264.502936624.00
2008-07-18日中1278.001278.501250.501254.004539957423748.50
2008-07-17夜間1270.501271.001267.501268.00107135679.50
2008-07-17日中1266.501274.001261.501266.004096851898826.50
2008-07-16夜間1246.501246.501240.001240.50166206763.00
2008-07-16日中1249.001259.501241.001248.005055663140922.00
2008-07-15夜間1250.501250.501243.001243.00110137154.00
2008-07-15日中1268.001268.501250.001253.005503269243373.50
2008-07-14夜間1289.001289.001279.001279.00159203836.00
2008-07-14日中1283.501304.501279.001282.005561671746676.00
2008-07-11夜間1283.001286.501283.001283.004557856.00
2008-07-11日中1287.501299.501274.001287.005468970375405.50
2008-07-10夜間1289.001292.501287.001292.502025780.50
2008-07-10日中1280.001298.501276.501287.004919163374524.50
2008-07-09夜間1293.501299.501293.501299.006685525.00
2008-07-09日中1302.501310.501284.501293.005042165528588.50
2008-07-08夜間1278.501278.501273.001275.00146186238.50
2008-07-08日中1306.001307.501278.501278.505314768604195.50
2008-07-07夜間1314.501314.501312.501313.002938089.00
2008-07-07日中1295.501317.001290.501315.003874550517597.00
2008-07-04夜間1301.501301.501299.001301.003444201.50
2008-07-04日中1300.501303.501285.001301.504051052477952.50
2008-07-03夜間1291.001293.501286.001292.50102131449.50
2008-07-03日中1289.001303.501281.001293.005536571615623.50
2008-07-02夜間1300.001309.001299.501309.00284370644.50
2008-07-02日中1323.001324.501298.501300.006487184888741.00
2008-07-01夜間1318.001318.001304.001304.00119156109.50
2008-07-01日中1324.001336.501320.501322.005075467366917.00
2008-06-30夜間1317.501319.501294.001309.00137178962.50
2008-06-30日中1324.001333.001315.001318.505424371838057.50
2008-06-27夜間1320.501320.501308.001311.007294551.50
2008-06-27日中1309.001324.001307.001320.005471872047918.00
2008-06-26夜間1346.001346.501340.501341.004661787.00
2008-06-26日中1350.001360.001341.501349.004253657436194.00
2008-06-25夜間1352.001365.501351.001361.00168228827.50
2008-06-25日中1343.001350.001325.501349.005360371869658.00
2008-06-24夜間1352.001352.001335.501343.505168604.00
2008-06-24日中1343.501354.501339.501351.503206243212758.00
2008-06-23夜間1348.001348.001344.001344.002939057.50
2008-06-23日中1332.001355.501328.001347.005162969263384.50
2008-06-20夜間1358.501361.001355.001355.50132179174.50
2008-06-20日中1378.501382.501355.501358.004850766233903.50
2008-06-19夜間1373.501376.001370.501376.004156276.50
2008-06-19日中1397.001397.501370.001377.005518076227246.50
2008-06-18夜間1410.001410.001404.001405.006185730.00
2008-06-18日中1403.501412.501400.001409.504324160852456.50
2008-06-17夜間1408.001416.001405.501416.00103145195.00
2008-06-17日中1408.501410.501398.001406.004287460248357.00
2008-06-16夜間1400.001400.001395.501398.50200279506.50
2008-06-16日中1388.501404.001381.001397.504636764646892.00
2008-06-13日中1371.001376.501353.001370.505294872348666.00
2008-06-12日中1364.501368.001356.501362.003475747342092.00
2008-06-11日中1392.001394.501376.001390.501606622280467.50
2008-06-10日中1405.501410.001382.001384.00967713481127.50
2008-06-09日中1389.501406.001388.501402.5036615120741.00
2008-06-06日中1449.501454.501428.501432.5010451506275.50
2008-06-05日中1428.501428.501416.001424.0023893399902.00
2008-06-04日中1417.501430.001414.501427.00508723585.00
2008-06-03日中1409.501416.001400.001406.00214301353.00
2008-06-02日中1412.501422.001407.001421.501419803.50
2008-05-30日中1409.001413.001408.001408.006693117.50
2008-05-29日中1364.001379.001364.001379.002635739.00
2008-05-28日中1370.501373.001352.001352.004358897.00
2008-05-27日中1334.001368.501334.001368.5045431.50
2008-05-26日中1349.501349.501349.501349.5022699.00
2008-05-23日中1389.001389.001389.001389.0011389.00
2008-05-22日中00.00
2008-05-21日中00.00
2008-05-20日中00.00
2008-05-19日中00.00
2008-05-16日中00.00
2008-05-15日中00.00
2008-05-14日中00.00
2008-05-13日中00.00
2008-05-12日中00.00
2008-05-09日中00.00
2008-05-08日中00.00
2008-05-07日中00.00
2008-05-02日中00.00
2008-05-01日中00.00
2008-04-30日中1360.001360.001360.001360.0011360.00
2008-04-28日中00.00
2008-04-25日中00.00
2008-04-24日中00.00
2008-04-23日中00.00
2008-04-22日中00.00
2008-04-21日中00.00
2008-04-18日中00.00
2008-04-17日中00.00
2008-04-16日中00.00
2008-04-15日中00.00
2008-04-14日中1273.001273.001273.001273.0011273.00
2008-04-11日中00.00
2008-04-10日中00.00
2008-04-09日中00.00
2008-04-08日中00.00
2008-04-07日中1270.001270.001270.001270.0011270.00
2008-04-04日中00.00
2008-04-03日中00.00
2008-04-02日中00.00
2008-04-01日中00.00
2008-03-31日中00.00
2008-03-28日中00.00
2008-03-27日中00.00
2008-03-26日中00.00
2008-03-25日中00.00
2008-03-24日中00.00
2008-03-21日中00.00
2008-03-19日中00.00
2008-03-18日中00.00
2008-03-17日中00.00
2008-03-14日中00.00
2008-03-13日中00.00
2008-03-12日中00.00
2008-03-11日中00.00
2008-03-10日中00.00
2008-03-07日中00.00
2008-03-06日中00.00
2008-03-05日中00.00
2008-03-04日中00.00
2008-03-03日中00.00
2008-02-29日中00.00
2008-02-28日中00.00
2008-02-27日中00.00
2008-02-26日中00.00
2008-02-25日中00.00
2008-02-22日中00.00
2008-02-21日中00.00
2008-02-20日中00.00
2008-02-19日中00.00
2008-02-18日中00.00
2008-02-15日中00.00
2008-02-14日中00.00
2008-02-13日中00.00
2008-02-12日中00.00
2008-02-08日中00.00
2008-02-07日中00.00
2008-02-06日中00.00
2008-02-05日中00.00
2008-02-04日中00.00
2008-02-01日中00.00
2008-01-31日中00.00
2008-01-30日中00.00
2008-01-29日中00.00
2008-01-28日中00.00
2008-01-25日中00.00
2008-01-24日中00.00
2008-01-23日中00.00
2008-01-22日中00.00
2008-01-21日中00.00
2008-01-18日中00.00
2008-01-17日中00.00
2008-01-16日中00.00
2008-01-15日中00.00
2008-01-11日中00.00
2008-01-10日中00.00
2008-01-09日中00.00
2008-01-08日中00.00
2008-01-07日中00.00
2008-01-04日中00.00
2007-12-28日中00.00
2007-12-27日中00.00
2007-12-26日中00.00
2007-12-25日中00.00
2007-12-21日中00.00
2007-12-20日中00.00
2007-12-19日中00.00
2007-12-18日中00.00
2007-12-17日中00.00
2007-12-14日中00.00
2007-12-13日中00.00
2007-12-12日中00.00
2007-12-11日中00.00
2007-12-10日中00.00
2007-12-07日中00.00
2007-12-06日中00.00
2007-12-05日中00.00
2007-12-04日中00.00
2007-12-03日中00.00
2007-11-30日中00.00
2007-11-29日中00.00
2007-11-28日中00.00
2007-11-27日中00.00
2007-11-26日中00.00
2007-11-22日中00.00
2007-11-21日中00.00
2007-11-20日中00.00
2007-11-19日中00.00
2007-11-16日中00.00
2007-11-15日中00.00
2007-11-14日中00.00
2007-11-13日中00.00
2007-11-12日中00.00
2007-11-09日中00.00
2007-11-08日中00.00
2007-11-07日中00.00
2007-11-06日中00.00
2007-11-05日中00.00
2007-11-02日中00.00
2007-11-01日中00.00
2007-10-31日中00.00
2007-10-30日中00.00
2007-10-29日中00.00
2007-10-26日中00.00
2007-10-25日中00.00
2007-10-24日中00.00
2007-10-23日中00.00
2007-10-22日中00.00
2007-10-19日中00.00
2007-10-18日中00.00
2007-10-17日中00.00
2007-10-16日中00.00
2007-10-15日中00.00
2007-10-12日中00.00
2007-10-11日中00.00
2007-10-10日中00.00
2007-10-09日中00.00
2007-10-05日中00.00
2007-10-04日中00.00
2007-10-03日中00.00
2007-10-02日中00.00
2007-10-01日中00.00
2007-09-28日中00.00
2007-09-27日中00.00
2007-09-26日中00.00
2007-09-25日中00.00
2007-09-21日中00.00
2007-09-20日中00.00
2007-09-19日中00.00
2007-09-18日中00.00
2007-09-14日中00.00
2007-09-13日中00.00
2007-09-12日中00.00
2007-09-11日中00.00
2007-09-10日中00.00
2007-09-07日中00.00
2007-09-06日中00.00

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。 

s7db.com Twitter Blog