TOPIX先物 2009年06月限 日中夜間 時系列データ

TOPIX先物 2009年06月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-06-11日中939.00947.50935.50947.5086248104770.00
2009-06-10夜間937.00942.00937.00942.00238223711.00
2009-06-10日中925.50938.50922.00937.003218129992022.50
2009-06-09夜間920.00923.00918.50920.00220202605.00
2009-06-09日中924.00927.50915.50917.503366031019389.50
2009-06-08夜間922.50922.50917.00917.00453416172.00
2009-06-08日中923.50930.50922.50925.003383031339567.50
2009-06-05夜間921.00922.00918.00922.00262241184.50
2009-06-05日中920.50922.00913.00919.002416222154877.50
2009-06-04夜間919.00919.00917.00919.00240220339.50
2009-06-04日中909.50919.00908.00913.003477431742400.00
2009-06-03夜間915.50916.00909.50909.50295269472.00
2009-06-03日中913.00920.00912.50915.503425531373169.50
2009-06-02夜間913.50916.50910.00915.50264241035.00
2009-06-02日中928.50929.00912.50914.004345540008301.50
2009-06-01夜間918.00921.50917.50918.50196180089.00
2009-06-01日中896.00914.50894.50914.004659242257171.00
2009-05-29夜間897.00898.00896.50897.50338303324.50
2009-05-29日中895.50899.00889.50895.504520340438480.50
2009-05-28夜間893.50893.50890.00891.50295262883.00
2009-05-28日中884.00898.50883.50891.504369539019107.00
2009-05-27夜間894.00896.00893.00895.00370331231.50
2009-05-27日中895.00899.00889.50890.003389230310943.50
2009-05-26夜間880.00880.00877.50878.50188165171.00
2009-05-26日中886.00889.00876.50883.503680032449338.00
2009-05-25夜間883.00883.00878.00880.50155136530.50
2009-05-25日中878.00889.50877.50882.502975526286522.00
2009-05-22夜間874.00879.50873.50879.00330289517.50
2009-05-22日中867.00880.00866.00876.003222028141015.50
2009-05-21夜間883.50884.50877.50878.50198174421.50
2009-05-21日中879.50881.50871.50880.503357129446438.50
2009-05-20夜間886.00890.50886.00887.5010593324.50
2009-05-20日中889.00890.00881.00884.502639523375818.00
2009-05-19夜間881.50889.50881.50889.50391346456.00
2009-05-19日中886.00887.50875.00881.503659332208656.00
2009-05-18夜間867.50871.00865.50870.00358310579.50
2009-05-18日中867.50870.00855.50861.504153135756864.00
2009-05-15夜間879.00879.00877.50879.00276242476.50
2009-05-15日中867.50883.00867.50882.003659332060018.50
2009-05-14夜間862.50864.50861.50862.50187161333.00
2009-05-14日中869.50872.00859.50864.003946134164056.50
2009-05-13夜間885.50886.00882.00885.0010290292.00
2009-05-13日中887.50892.50880.50887.003122227711573.50
2009-05-12夜間892.00896.50891.00895.00224200225.00
2009-05-12日中892.00895.50885.00888.003422630481813.50
2009-05-11夜間896.50896.50891.50893.00616550545.00
2009-05-11日中899.00907.00889.00899.504843443528915.00
2009-05-08夜間895.00896.00893.00896.00272243418.00
2009-05-08日中886.50896.50880.00893.504593040817917.00
2009-05-07夜間878.00888.00878.00888.00874771204.00
2009-05-07日中881.00887.50874.50879.005194045831224.50
2009-05-01夜間853.00855.50853.00855.504941867.50
2009-05-01日中840.50850.50837.00848.503334328134955.00
2009-04-30夜間843.00853.00843.00852.50415352185.00
2009-04-30日中839.00843.50831.50841.005234543918699.50
2009-04-28夜間808.00813.00808.00811.00589477836.50
2009-04-28日中833.50840.50809.00810.004896840400908.50
2009-04-27夜間832.50834.00830.00833.50242201388.00
2009-04-27日中844.50846.00826.00836.004031233706614.50
2009-04-24夜間834.00839.00834.00838.506151054.50
2009-04-24日中840.50846.00829.50834.004242635469681.50
2009-04-23夜間837.50840.50837.50840.50222186271.00
2009-04-23日中835.50843.00823.00837.504351936257347.50
2009-04-22夜間830.00833.00828.50832.00315261446.50
2009-04-22日中836.50840.00825.00834.003982933149950.50
2009-04-21夜間832.00835.50831.50831.50152126565.50
2009-04-21日中824.50834.00817.00831.504702438846382.50
2009-04-20夜間847.00848.00840.00840.009378766.50
2009-04-20日中846.00850.00838.00847.003192326960143.50
2009-04-17夜間846.50848.00845.00848.00229193851.50
2009-04-17日中844.00851.00839.50849.003907633047237.50
2009-04-16夜間833.00833.50830.00832.507764022.00
2009-04-16日中846.00857.00829.50833.505075442777424.50
2009-04-15夜間835.50845.00835.50836.50160134024.00
2009-04-15日中841.00841.00825.50835.504038133673759.00
2009-04-14夜間842.00853.50842.00853.00248210766.50
2009-04-14日中851.50854.00833.50844.004365836800578.00
2009-04-13夜間844.00845.50841.00843.501815175.50
2009-04-13日中843.50857.50840.00845.003129526606137.00
2009-04-10夜間843.50846.00843.00846.001411817.50
2009-04-10日中855.00856.00835.50845.503374628556725.50
2009-04-09夜間840.00842.00835.00841.5011999866.00
2009-04-09日中823.00844.50823.00843.003604130059602.50
2009-04-08夜間815.50815.50813.00814.508065166.50
2009-04-08日中819.50824.50810.50815.504128433717836.00
2009-04-07夜間832.00833.50827.50829.00132109594.00
2009-04-07日中834.00837.50827.50834.503360828000448.00
2009-04-06夜間835.00842.50832.50839.50341285707.50
2009-04-06日中846.00848.00827.00834.004383036746442.50
2009-04-03夜間831.50843.50831.50839.00189157452.50
2009-04-03日中844.00845.50826.50832.005499246038482.00
2009-04-02夜間829.50834.50828.50834.50197163893.50
2009-04-02日中814.00831.50808.00827.005332343768777.50
2009-04-01夜間798.00798.00789.50794.0011490385.00
2009-04-01日中783.50800.00778.50797.004827338096795.00
2009-03-31夜間779.50781.50779.50781.00150117143.00
2009-03-31日中783.00799.50769.00777.006723952691244.50
2009-03-30夜間784.50785.50780.00785.50244190893.00
2009-03-30日中830.00831.50785.50787.505089841142820.00
2009-03-27夜間827.50828.50823.00827.00199164351.00
2009-03-27日中840.00848.50826.00826.005359544852282.50
2009-03-26夜間838.00838.00830.50833.0010890091.50
2009-03-26日中817.50839.00809.50839.004588237724492.00
2009-03-25夜間808.50812.00806.00810.00189153044.50
2009-03-25日中809.00816.00802.00812.504949739996801.50
2009-03-24夜間804.00805.50797.00797.009979435.50
2009-03-24日中808.00809.00793.50804.504489135999777.50
2009-03-23夜間790.00792.50788.50789.50561443326.50
2009-03-23日中765.50787.50757.50786.004547135233526.50
2009-03-19夜間758.50761.50757.50760.00164124521.00
2009-03-19日中767.00768.00754.00759.003315425195675.50
2009-03-18夜間757.50761.50757.50758.006549400.50
2009-03-18日中756.50765.00750.00759.003967030058274.50
2009-03-17夜間754.50755.50749.00750.50216162420.00
2009-03-17日中744.00756.50735.50754.504056730335925.50
2009-03-16夜間739.00750.00739.00750.00286213584.50
2009-03-16日中726.50740.00726.50736.504562533510068.00
2009-03-13夜間718.50730.00718.50723.00236171115.00
2009-03-13日中711.50720.00705.00717.504838934507234.00
2009-03-12夜間687.50692.50687.00688.50270186200.50
2009-03-12日中713.00713.50687.50687.502763919241715.00
2009-03-11夜間712.00714.50709.00714.50236167782.00
2009-03-11日中719.50722.00712.00712.501452210401956.00
2009-03-10夜間696.50698.00696.50698.00117663.00
2009-03-10日中699.00701.00692.50697.5079185519667.50
2009-03-09夜間697.00697.00697.00697.001697.00
2009-03-09日中713.50714.50696.00697.5024871754028.00
2009-03-06夜間00.00
2009-03-06日中715.50722.00712.50714.009668714.50
2009-03-05夜間00.00
2009-03-05日中729.50740.00729.00734.502619087.00
2009-03-04夜間00.00
2009-03-04日中711.00711.00708.50709.0012085293.50
2009-03-03夜間00.00
2009-03-03日中00.00
2009-03-02夜間00.00
2009-03-02日中724.00729.00720.00727.007554434.00
2009-02-27夜間00.00
2009-02-27日中00.00
2009-02-26夜間00.00
2009-02-26日中00.00
2009-02-25夜間00.00
2009-02-25日中00.00
2009-02-24夜間00.00
2009-02-24日中00.00
2009-02-23夜間00.00
2009-02-23日中00.00
2009-02-20夜間00.00
2009-02-20日中00.00
2009-02-19夜間00.00
2009-02-19日中00.00
2009-02-18夜間00.00
2009-02-18日中00.00
2009-02-17夜間00.00
2009-02-17日中00.00
2009-02-16夜間00.00
2009-02-16日中00.00
2009-02-13夜間00.00
2009-02-13日中00.00
2009-02-12夜間00.00
2009-02-12日中00.00
2009-02-10夜間00.00
2009-02-10日中00.00
2009-02-09夜間00.00
2009-02-09日中00.00
2009-02-06夜間00.00
2009-02-06日中00.00
2009-02-05夜間00.00
2009-02-05日中00.00
2009-02-04夜間00.00
2009-02-04日中00.00
2009-02-03夜間00.00
2009-02-03日中00.00
2009-02-02夜間00.00
2009-02-02日中792.00792.00792.00792.00107920.00
2009-01-30夜間00.00
2009-01-30日中00.00
2009-01-29夜間00.00
2009-01-29日中00.00
2009-01-28夜間00.00
2009-01-28日中00.00
2009-01-27夜間00.00
2009-01-27日中00.00
2009-01-26夜間00.00
2009-01-26日中00.00
2009-01-23夜間00.00
2009-01-23日中00.00
2009-01-22夜間00.00
2009-01-22日中00.00
2009-01-21夜間00.00
2009-01-21日中00.00
2009-01-20夜間00.00
2009-01-20日中00.00
2009-01-19夜間00.00
2009-01-19日中00.00
2009-01-16夜間00.00
2009-01-16日中00.00
2009-01-15夜間00.00
2009-01-15日中00.00
2009-01-14夜間00.00
2009-01-14日中00.00
2009-01-13夜間00.00
2009-01-13日中00.00
2009-01-09夜間00.00
2009-01-09日中00.00
2009-01-08夜間00.00
2009-01-08日中00.00
2009-01-07夜間00.00
2009-01-07日中00.00
2009-01-06夜間00.00
2009-01-06日中00.00
2009-01-05夜間00.00
2009-01-05日中00.00
2008-12-30夜間00.00
2008-12-30日中00.00
2008-12-29夜間00.00
2008-12-29日中00.00
2008-12-26夜間00.00
2008-12-26日中00.00
2008-12-25夜間00.00
2008-12-25日中00.00
2008-12-24夜間00.00
2008-12-24日中00.00
2008-12-22夜間00.00
2008-12-22日中00.00
2008-12-19夜間00.00
2008-12-19日中00.00
2008-12-18夜間00.00
2008-12-18日中00.00
2008-12-17夜間00.00
2008-12-17日中00.00
2008-12-16夜間00.00
2008-12-16日中00.00
2008-12-15夜間00.00
2008-12-15日中00.00
2008-12-12夜間00.00
2008-12-12日中00.00
2008-12-11夜間00.00
2008-12-11日中00.00
2008-12-10夜間00.00
2008-12-10日中00.00
2008-12-09夜間00.00
2008-12-09日中00.00
2008-12-08夜間00.00
2008-12-08日中00.00
2008-12-05夜間00.00
2008-12-05日中00.00
2008-12-04夜間00.00
2008-12-04日中00.00
2008-12-03夜間00.00
2008-12-03日中00.00
2008-12-02夜間00.00
2008-12-02日中00.00
2008-12-01夜間00.00
2008-12-01日中00.00
2008-11-28夜間00.00
2008-11-28日中00.00
2008-11-27夜間00.00
2008-11-27日中00.00
2008-11-26夜間00.00
2008-11-26日中00.00
2008-11-25夜間00.00
2008-11-25日中00.00
2008-11-21夜間00.00
2008-11-21日中00.00
2008-11-20夜間00.00
2008-11-20日中00.00
2008-11-19夜間00.00
2008-11-19日中00.00
2008-11-18夜間00.00
2008-11-18日中00.00
2008-11-17夜間00.00
2008-11-17日中842.00842.00842.00842.001842.00
2008-11-14夜間00.00
2008-11-14日中00.00
2008-11-13夜間00.00
2008-11-13日中00.00
2008-11-12夜間00.00
2008-11-12日中00.00
2008-11-11夜間00.00
2008-11-11日中00.00
2008-11-10夜間00.00
2008-11-10日中00.00
2008-11-07夜間00.00
2008-11-07日中00.00
2008-11-06夜間00.00
2008-11-06日中00.00
2008-11-05夜間00.00
2008-11-05日中00.00
2008-11-04夜間00.00
2008-11-04日中00.00
2008-10-31夜間00.00
2008-10-31日中00.00
2008-10-30夜間00.00
2008-10-30日中00.00
2008-10-29夜間00.00
2008-10-29日中00.00
2008-10-28夜間00.00
2008-10-28日中00.00
2008-10-27夜間00.00
2008-10-27日中00.00
2008-10-24夜間00.00
2008-10-24日中00.00
2008-10-23夜間00.00
2008-10-23日中00.00
2008-10-22夜間00.00
2008-10-22日中00.00
2008-10-21夜間00.00
2008-10-21日中00.00
2008-10-20夜間00.00
2008-10-20日中00.00
2008-10-17夜間00.00
2008-10-17日中00.00
2008-10-16夜間00.00
2008-10-16日中00.00
2008-10-15夜間00.00
2008-10-15日中00.00
2008-10-14夜間00.00
2008-10-14日中00.00
2008-10-10夜間00.00
2008-10-10日中00.00
2008-10-09夜間00.00
2008-10-09日中00.00
2008-10-08夜間00.00
2008-10-08日中00.00
2008-10-07夜間00.00
2008-10-07日中00.00
2008-10-06夜間00.00
2008-10-06日中00.00
2008-10-03夜間00.00
2008-10-03日中00.00
2008-10-02夜間00.00
2008-10-02日中00.00
2008-10-01夜間00.00
2008-10-01日中00.00
2008-09-30夜間00.00
2008-09-30日中00.00
2008-09-29夜間00.00
2008-09-29日中00.00
2008-09-26夜間00.00
2008-09-26日中00.00
2008-09-25夜間00.00
2008-09-25日中00.00
2008-09-24夜間00.00
2008-09-24日中00.00
2008-09-22夜間00.00
2008-09-22日中00.00
2008-09-19夜間00.00
2008-09-19日中00.00
2008-09-18夜間00.00
2008-09-18日中00.00
2008-09-17夜間00.00
2008-09-17日中00.00
2008-09-16夜間00.00
2008-09-16日中00.00
2008-09-12夜間00.00
2008-09-12日中00.00
2008-09-11夜間00.00
2008-09-11日中00.00
2008-09-10夜間00.00
2008-09-10日中00.00
2008-09-09夜間00.00
2008-09-09日中00.00
2008-09-08夜間00.00
2008-09-08日中00.00
2008-09-05夜間00.00
2008-09-05日中00.00
2008-09-04夜間00.00
2008-09-04日中00.00
2008-09-03夜間00.00
2008-09-03日中00.00
2008-09-02夜間00.00
2008-09-02日中00.00
2008-09-01夜間00.00
2008-09-01日中00.00
2008-08-29夜間00.00
2008-08-29日中00.00
2008-08-28夜間00.00
2008-08-28日中00.00
2008-08-27夜間00.00
2008-08-27日中00.00
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00.00
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00.00
2008-06-04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