TOPIX先物 2008年12月限 日中夜間 時系列データ

TOPIX先物 2008年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2008-12-11日中827.00850.00823.00844.001270910618217.50
2008-12-10夜間834.50834.50825.50828.00311258401.00
2008-12-10日中815.00840.00813.50834.503403328139030.50
2008-12-09夜間818.50822.00817.50822.00472386796.50
2008-12-09日中818.50829.00810.00819.004074333397323.50
2008-12-08夜間815.00822.00807.50811.00386314035.50
2008-12-08日中790.50817.00789.00816.004315134798349.50
2008-12-05夜間786.00788.00778.50781.00165129414.50
2008-12-05日中795.00797.00782.50786.004123132561377.50
2008-12-04夜間786.50801.00786.00799.00688548225.50
2008-12-04日中799.50806.50782.00791.004338334395934.00
2008-12-03夜間801.50804.50790.00791.0011490977.50
2008-12-03日中803.50804.50788.00802.503986231802270.50
2008-12-02夜間787.00790.50784.00788.00471370896.50
2008-12-02日中785.00802.00774.00789.505495943412844.50
2008-12-01夜間829.50831.50816.00817.50287236110.00
2008-12-01日中835.00835.50819.50828.003584729659835.00
2008-11-28夜間838.00839.00832.00837.50221184785.50
2008-11-28日中830.00839.50823.00833.503429828540840.00
2008-11-27夜間827.00837.00821.50837.00122101920.50
2008-11-27日中823.00839.00821.50831.503412628344366.50
2008-11-26夜間813.00822.00811.50818.509678269.00
2008-11-26日中812.00826.00808.50808.504266234868355.00
2008-11-25夜間831.50831.50826.50830.00451373862.00
2008-11-25日中843.00848.50807.00831.006305452106639.50
2008-11-21夜間803.00803.00794.00799.00190151668.00
2008-11-21日中754.50814.00750.00806.007156755410178.50
2008-11-20夜間782.00782.50772.50772.50401312773.50
2008-11-20日中797.00802.50778.50780.005192340997784.50
2008-11-19夜間830.00830.00818.00818.50130107130.00
2008-11-19日中831.50841.00814.00824.504704438886292.50
2008-11-18夜間830.50834.50821.00821.00453374895.00
2008-11-18日中834.50848.00832.50836.504319936282137.00
2008-11-17夜間851.00856.50850.50854.0097676.50
2008-11-17日中835.00874.50825.00848.006317053642948.50
2008-11-14夜間856.50857.00847.00847.00156132833.00
2008-11-14日中883.50885.00839.00852.505024443059244.50
2008-11-13夜間837.00850.00830.50848.50371310893.00
2008-11-13日中827.00852.00825.50834.006074650937836.50
2008-11-12夜間881.50890.00864.00864.00199174110.00
2008-11-12日中861.00883.50861.00876.005487547897965.50
2008-11-11夜間881.00885.00876.00878.00257226676.50
2008-11-11日中902.50915.50881.00887.005526849565531.00
2008-11-10夜間922.00936.50920.00936.50206191057.00
2008-11-10日中921.50926.50905.00923.005678152080197.50
2008-11-07夜間885.50903.00885.50891.006860523.00
2008-11-07日中854.00901.50847.50887.008442673909271.50
2008-11-06夜間899.50901.00890.00890.00420376080.00
2008-11-06日中925.50928.00897.50899.506278057478552.00
2008-11-05夜間972.50974.50952.50955.00380368058.50
2008-11-05日中951.50979.00939.00978.506902465913264.00
2008-11-04夜間914.50919.00910.50913.50289264373.00
2008-11-04日中913.50917.50894.50915.007089864383466.00
2008-10-31夜間852.50868.50847.50857.50897770384.00
2008-10-31日中885.00906.00854.00854.008560875722817.50
2008-10-30夜間905.00906.50892.00896.00698627381.50
2008-10-30日中853.00913.00838.50909.509629984564827.00
2008-10-29夜間831.50838.00825.50827.50320266016.00
2008-10-29日中843.50850.00794.00848.008337968748171.50
2008-10-28夜間795.50795.50770.50783.50347272955.00
2008-10-28日中738.00797.00721.00793.5010220677114121.50
2008-10-27夜間730.00739.00717.00721.00663481050.50
2008-10-27日中763.00812.00739.00749.009210471417198.50
2008-10-24夜間810.00811.00757.50758.001054824727.00
2008-10-24日中852.50857.50801.50806.506815156345761.50
2008-10-23夜間871.50871.50852.00853.50548472128.00
2008-10-23日中839.50875.00831.50868.007436063222474.00
2008-10-22夜間889.00889.50873.00877.00466411198.00
2008-10-22日中926.00932.00881.00884.006513959208911.00
2008-10-21夜間937.50939.00933.50936.50307287473.00
2008-10-21日中962.00964.50942.00951.005175249390895.00
2008-10-20夜間933.00941.00921.00926.00639593442.50
2008-10-20日中913.50935.50900.00935.506237957188441.50
2008-10-17夜間890.50891.00868.00868.00557490880.00
2008-10-17日中903.00908.50879.00900.006250955793355.00
2008-10-16夜間854.00877.00851.50870.50280242478.50
2008-10-16日中860.00893.50848.00848.008754076285678.00
2008-10-15夜間943.00951.00930.50931.50681639897.50
2008-10-15日中939.00964.00928.00953.508125576618715.00
2008-10-14夜間968.00973.00953.50960.5011661123265.50
2008-10-14日中935.50980.50933.50980.007481571409137.50
2008-10-10夜間812.00823.50796.50797.00887719747.50
2008-10-10日中818.50858.00795.00817.508102667645918.50
2008-10-09夜間915.50927.00915.50920.50329303642.00
2008-10-09日中897.50936.00892.00913.008633478738542.50
2008-10-08夜間899.00906.00865.00873.5015531382462.50
2008-10-08日中940.50956.00879.00881.009625289160959.00
2008-10-07夜間985.50985.50966.00967.50561547290.50
2008-10-07日中957.00994.50941.50981.009245390102292.50
2008-10-06夜間999.001001.00983.00983.0010098988.00
2008-10-06日中1032.001034.50994.50996.006950670354435.00
2008-10-03夜間1046.501050.001043.001045.50155162080.50
2008-10-03日中1067.501074.501044.501046.006124464756248.50
2008-10-02夜間1084.001094.001080.501092.00203220662.50
2008-10-02日中1114.001115.001076.001076.005949265089180.50
2008-10-01夜間1108.501110.001107.001108.50203225029.00
2008-10-01日中1116.501116.501098.001108.506041366850225.50
2008-09-30夜間1086.001104.501086.001104.50143155968.50
2008-09-30日中1060.001103.501060.001086.007089376896287.50
2008-09-29夜間1130.501130.501115.001115.00101113458.50
2008-09-29日中1153.001165.001127.501136.005232760037913.00
2008-09-26夜間1154.001157.001148.501153.00115132746.50
2008-09-26日中1167.001171.501137.501157.005801067057178.50
2008-09-25夜間1152.501163.501152.501159.00224259534.00
2008-09-25日中1150.001162.501143.501156.004903056551344.00
2008-09-24夜間1166.001172.501161.001165.00399465370.50
2008-09-24日中1154.001172.001137.001170.006295172580376.00
2008-09-22夜間1161.001171.001157.001166.00391454705.00
2008-09-22日中1184.501187.501161.001161.004916157485079.50
2008-09-19夜間1156.001170.001155.001170.00164190637.50
2008-09-19日中1124.501148.501119.001148.006561774332613.00
2008-09-18夜間1092.501100.501091.001099.50606664455.00
2008-09-18日中1071.001096.501068.501086.005462458983437.50
2008-09-17夜間1116.001116.501105.501113.00110122233.00
2008-09-17日中1130.001133.001109.501119.505866665781658.00
2008-09-16夜間1112.001115.501108.001115.50299332863.50
2008-09-16日中1110.001112.501097.001112.007074678197198.50
2008-09-12夜間1172.001181.001172.001180.50254298945.00
2008-09-12日中1171.001172.501152.501172.005017858467462.50
2008-09-11夜間1155.501156.001151.501151.50363419083.50
2008-09-11日中1168.001175.001152.501153.503461840234727.50
2008-09-10夜間1183.001183.501177.501183.0090106271.50
2008-09-10日中1163.001192.501158.001182.002960134839504.00
2008-09-09夜間1189.001192.001189.001191.003744053.00
2008-09-09日中1200.501200.501176.001188.001315015613393.00
2008-09-08夜間00.00
2008-09-08日中1194.501214.501188.501214.5057856977062.50
2008-09-05夜間00.00
2008-09-05日中1160.501166.001154.501155.5013351550394.50
2008-09-04夜間00.00
2008-09-04日中1209.001209.001193.001196.50785942652.00
2008-09-03夜間00.00
2008-09-03日中1218.501218.501207.501213.50256310802.00
2008-09-02夜間00.00
2008-09-02日中1224.001231.001204.501204.502024486.50
2008-09-01夜間00.00
2008-09-01日中1254.001254.001221.501223.5086105451.00
2008-08-29夜間00.00
2008-08-29日中1231.501241.001231.501241.001113641.50
2008-08-28夜間00.00
2008-08-28日中1213.501213.501210.001210.0067263.50
2008-08-27夜間00.00
2008-08-27日中1214.001219.001214.001215.506275469.00
2008-08-26夜間00.00
2008-08-26日中00.00
2008-08-25夜間00.00
2008-08-25日中00.00
2008-08-22夜間00.00
2008-08-22日中00.00
2008-08-21夜間00.00
2008-08-21日中1222.001224.001216.501223.0016241980903.00
2008-08-20夜間00.00
2008-08-20日中00.00
2008-08-19夜間00.00
2008-08-19日中00.00
2008-08-18夜間00.00
2008-08-18日中00.00
2008-08-15夜間00.00
2008-08-15日中00.00
2008-08-14夜間00.00
2008-08-14日中00.00
2008-08-13夜間00.00
2008-08-13日中00.00
2008-08-12夜間00.00
2008-08-12日中00.00
2008-08-11夜間00.00
2008-08-11日中00.00
2008-08-08夜間00.00
2008-08-08日中00.00
2008-08-07夜間00.00
2008-08-07日中00.00
2008-08-06夜間00.00
2008-08-06日中00.00
2008-08-05夜間00.00
2008-08-05日中00.00
2008-08-04夜間00.00
2008-08-04日中00.00
2008-08-01夜間00.00
2008-08-01日中00.00
2008-07-31夜間00.00
2008-07-31日中00.00
2008-07-30夜間00.00
2008-07-30日中00.00
2008-07-29夜間00.00
2008-07-29日中00.00
2008-07-28夜間00.00
2008-07-28日中00.00
2008-07-25夜間00.00
2008-07-25日中00.00
2008-07-24夜間00.00
2008-07-24日中00.00
2008-07-23夜間00.00
2008-07-23日中00.00
2008-07-22夜間00.00
2008-07-22日中00.00
2008-07-18夜間00.00
2008-07-18日中00.00
2008-07-17夜間00.00
2008-07-17日中00.00
2008-07-16夜間00.00
2008-07-16日中00.00
2008-07-15夜間00.00
2008-07-15日中00.00
2008-07-14夜間00.00
2008-07-14日中00.00
2008-07-11夜間00.00
2008-07-11日中00.00
2008-07-10夜間00.00
2008-07-10日中00.00
2008-07-09夜間00.00
2008-07-09日中00.00
2008-07-08夜間00.00
2008-07-08日中00.00
2008-07-07夜間00.00
2008-07-07日中00.00
2008-07-04夜間00.00
2008-07-04日中00.00
2008-07-03夜間00.00
2008-07-03日中00.00
2008-07-02夜間00.00
2008-07-02日中00.00
2008-07-01夜間00.00
2008-07-01日中00.00
2008-06-30夜間00.00
2008-06-30日中00.00
2008-06-27夜間00.00
2008-06-27日中00.00
2008-06-26夜間00.00
2008-06-26日中00.00
2008-06-25夜間00.00
2008-06-25日中00.00
2008-06-24夜間00.00
2008-06-24日中00.00
2008-06-23夜間00.00
2008-06-23日中00.00
2008-06-20夜間00.00
2008-06-20日中00.00
2008-06-19夜間00.00
2008-06-19日中00.00
2008-06-18夜間00.00
2008-06-18日中00.00
2008-06-17夜間00.00
2008-06-17日中00.00
2008-06-16夜間00.00
2008-06-16日中00.00
2008-06-13日中00.00
2008-06-12日中00.00
2008-06-11日中00.00
2008-06-10日中00.00
2008-06-09日中00.00
2008-06-06日中00.00
2008-06-05日中1416.501416.501416.501416.5022833.00
2008-06-04日中00.00
2008-06-03日中00.00
2008-06-02日中1415.001415.001415.001415.0011415.00
2008-05-30日中00.00
2008-05-29日中00.00
2008-05-28日中00.00
2008-05-27日中00.00
2008-05-26日中00.00
2008-05-23日中00.00
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00.00
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00.00
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00.00
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

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