TOPIX先物 2009年09月限 日中夜間 時系列データ

TOPIX先物 2009年09月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-09-10日中948.00959.50947.50959.001428713641559.00
2009-09-09夜間940.50948.00940.00948.00247232853.00
2009-09-09日中943.00946.00934.00943.002562924110484.00
2009-09-08夜間948.50952.50948.00951.50321305267.00
2009-09-08日中948.00948.50939.50948.502523023812879.00
2009-09-07夜間942.50948.00942.50947.00142134365.50
2009-09-07日中943.00946.50941.50943.001929118199878.00
2009-09-04夜間938.50939.50937.00938.00136127608.00
2009-09-04日中942.00943.50932.00933.503225030226733.00
2009-09-03夜間941.50942.00939.50940.50180169376.00
2009-09-03日中942.50948.00937.50938.003096129184657.00
2009-09-02夜間950.00950.00943.50947.00481455602.50
2009-09-02日中947.00951.50942.50950.005004747357567.00
2009-09-01夜間964.50965.00956.50959.00373357867.00
2009-09-01日中961.00973.00960.00962.504010838746881.50
2009-08-31夜間961.00963.00960.50963.00424407736.50
2009-08-31日中975.00988.50958.50962.006027458578429.00
2009-08-28夜間969.50973.00967.50972.00265256899.00
2009-08-28日中969.50971.50963.00968.003068029693960.50
2009-08-27夜間967.50970.50967.50970.50399386501.00
2009-08-27日中968.00971.00954.00964.505046748546997.50
2009-08-26夜間974.50976.00971.00971.00231225143.50
2009-08-26日中971.00978.50968.00974.504189040799633.00
2009-08-25夜間970.00972.50969.50970.50221214698.00
2009-08-25日中964.50970.00962.00966.003251331402549.00
2009-08-24夜間969.00969.50967.00967.00217210065.00
2009-08-24日中967.00973.50964.50966.004537943997403.00
2009-08-21夜間954.50957.00953.00957.00214204353.00
2009-08-21日中955.50957.00937.00950.004410741716091.50
2009-08-20夜間956.50957.00954.00955.00140133847.50
2009-08-20日中947.50962.00943.50955.503779136023261.00
2009-08-19夜間940.50941.00937.50939.00261245093.00
2009-08-19日中949.00953.50941.00944.503545233588072.50
2009-08-18夜間950.00952.50947.50950.00180170980.00
2009-08-18日中941.00951.00939.00949.004478642355650.00
2009-08-17夜間945.00946.00940.00942.50407383424.00
2009-08-17日中966.00967.50945.50947.504689544725363.50
2009-08-14夜間972.50974.00971.50972.50111107975.00
2009-08-14日中967.00976.50967.00972.503369932780425.00
2009-08-13夜間967.50972.00967.50971.50161156218.00
2009-08-13日中967.00971.00964.50966.002447923688076.00
2009-08-12夜間954.00958.00952.50957.50311296480.00
2009-08-12日中963.00966.50958.50961.003096129786887.50
2009-08-11夜間975.00976.50973.50974.00159155039.00
2009-08-11日中971.00974.00967.50972.502558224842744.50
2009-08-10夜間974.50975.00972.00974.00146142138.50
2009-08-10日中969.50974.00964.50971.503789536744909.50
2009-08-07夜間955.00955.50948.00951.50334318096.50
2009-08-07日中954.50958.00941.50957.004478142537338.50
2009-08-06夜間957.00962.00957.00960.50304291896.00
2009-08-06日中952.50960.50951.00957.004201340152274.50
2009-08-05夜間950.50955.00950.50954.50334318109.50
2009-08-05日中963.50963.50948.50950.003686435236468.00
2009-08-04夜間961.00962.50955.00957.00758726720.50
2009-08-04日中969.50971.50956.50961.504107939596059.50
2009-08-03夜間957.00965.50956.50964.50296283886.50
2009-08-03日中955.50958.50951.00956.503590934311490.00
2009-07-31夜間955.00955.00949.50950.50472449327.00
2009-07-31日中948.50955.50942.00955.504493742594547.50
2009-07-30夜間940.00947.50938.50947.00530500661.00
2009-07-30日中936.50941.50926.50940.003433032042297.50
2009-07-29夜間925.00930.00925.00929.00226209806.50
2009-07-29日中926.00935.50925.00931.503027928156812.50
2009-07-28夜間930.50933.50930.00931.50191178052.00
2009-07-28日中932.00932.00925.00930.502941127294101.00
2009-07-27夜間928.00930.50927.50930.00173160622.50
2009-07-27日中930.50936.50925.50927.504256739614405.00
2009-07-24夜間923.00930.00922.50929.501070989319.00
2009-07-24日中921.50923.50913.50921.504026536991002.00
2009-07-23夜間910.50911.50910.00911.00135122964.00
2009-07-23日中906.50916.50904.50909.004067837016989.50
2009-07-22夜間903.50904.50901.00903.00276249001.50
2009-07-22日中903.00909.50897.00909.004005636211353.50
2009-07-21夜間901.50903.50899.00903.50402362090.50
2009-07-21日中895.00901.50891.00901.504357139029046.50
2009-07-17夜間877.50880.50877.00880.50528464373.00
2009-07-17日中880.50880.50873.00877.502778824369416.50
2009-07-16夜間875.00875.50871.50874.50717626567.50
2009-07-16日中885.00887.00869.00873.003745932912196.50
2009-07-15夜間870.00875.50870.00874.50819714800.50
2009-07-15日中870.50872.00861.50867.504106535631658.00
2009-07-14夜間865.50872.00865.00872.00705613105.00
2009-07-14日中865.00870.50862.00867.504809841652599.50
2009-07-13夜間848.00855.00847.50848.00569484407.00
2009-07-13日中865.50878.00849.00849.005670848905707.00
2009-07-10夜間865.00866.00859.50860.00249215126.00
2009-07-10日中876.50879.00866.50867.003085626942354.00
2009-07-09夜間875.00879.50874.50879.00259227366.50
2009-07-09日中876.50882.00870.00873.003920034336565.00
2009-07-08夜間891.00891.00887.00887.00339300933.50
2009-07-08日中898.00898.00885.50887.003770333574822.00
2009-07-07夜間907.50911.00906.50910.50167151715.50
2009-07-07日中915.00917.50905.50909.504646642332458.00
2009-07-06夜間911.50911.50907.00908.0010595392.00
2009-07-06日中913.00919.50909.00914.003407531116828.00
2009-07-03夜間921.00921.00917.50919.00147135145.00
2009-07-03日中912.00923.50906.50922.504336839638348.50
2009-07-02夜間923.00923.00919.50922.00436401440.00
2009-07-02日中933.50935.00922.00926.005012546537467.00
2009-07-01夜間929.50931.00929.00929.50235218505.00
2009-07-01日中922.00941.00921.50925.506059756414188.00
2009-06-30夜間925.00925.50924.00925.00278257063.50
2009-06-30日中926.00934.00924.50924.505671952717663.50
2009-06-29夜間921.00921.50919.50920.00223205255.00
2009-06-29日中926.50931.50911.00918.004734343619738.50
2009-06-26夜間931.00932.50930.00930.50264245913.50
2009-06-26日中927.50929.00920.00928.503495432362096.00
2009-06-25夜間916.50921.00915.00916.50282259003.50
2009-06-25日中908.50927.00904.50919.005989554948406.50
2009-06-24夜間898.00903.50897.50903.50298268539.00
2009-06-24日中904.50905.50897.50901.003559532119485.00
2009-06-23夜間903.00904.00898.00902.00436392928.00
2009-06-23日中904.00906.00895.50897.505449048999502.00
2009-06-22夜間917.00917.50912.50913.50336307538.50
2009-06-22日中922.00929.50916.50921.004296539643836.00
2009-06-19夜間918.50922.50918.00921.50325298767.00
2009-06-19日中916.00924.50912.00919.504702643143547.00
2009-06-18夜間914.50916.50909.50910.50211192290.00
2009-06-18日中917.50919.50905.00913.003121728417091.00
2009-06-17夜間920.00921.00912.00914.00670614025.00
2009-06-17日中912.50925.00911.50922.004156638220327.00
2009-06-16夜間917.50920.50917.50920.00452415369.50
2009-06-16日中930.50933.00912.50917.005313248971826.50
2009-06-15夜間945.50945.50939.00941.00337317353.50
2009-06-15日中953.50954.00943.00946.503807536119396.00
2009-06-12夜間951.00951.00947.00947.50452429042.00
2009-06-12日中943.00954.50943.00951.003914637157834.50
2009-06-11夜間940.50945.50940.50943.00163153709.50
2009-06-11日中939.50943.00936.00943.001989218696198.00
2009-06-10夜間939.50942.00939.50941.50286269020.50
2009-06-10日中924.50939.00922.00937.001921717918955.00
2009-06-09夜間922.00923.00918.00920.509385769.00
2009-06-09日中925.00927.50916.00918.001200111060897.50
2009-06-08夜間922.50922.50917.00919.004440512.00
2009-06-08日中925.00930.50923.00923.0043184002451.00
2009-06-05夜間913.00917.00913.00916.002926566.00
2009-06-05日中919.00921.50914.00918.00555509073.50
2009-06-04夜間917.50917.50913.50914.001614625.00
2009-06-04日中910.50918.50909.00913.50663605599.00
2009-06-03夜間00.00
2009-06-03日中916.00919.50913.50915.50664608715.00
2009-06-02夜間00.00
2009-06-02日中918.00923.50914.50914.50143131210.50
2009-06-01夜間918.00918.00918.00918.002018360.00
2009-06-01日中896.50914.50896.50911.507770253.00
2009-05-29夜間00.00
2009-05-29日中895.50895.50893.50893.5032683.50
2009-05-28夜間00.00
2009-05-28日中00.00
2009-05-27夜間00.00
2009-05-27日中898.00898.00898.00898.0021796.00
2009-05-26夜間00.00
2009-05-26日中877.50877.50877.50877.50108775.00
2009-05-25夜間00.00
2009-05-25日中00.00
2009-05-22夜間00.00
2009-05-22日中00.00
2009-05-21夜間00.00
2009-05-21日中00.00
2009-05-20夜間00.00
2009-05-20日中00.00
2009-05-19夜間00.00
2009-05-19日中00.00
2009-05-18夜間00.00
2009-05-18日中00.00
2009-05-15夜間00.00
2009-05-15日中00.00
2009-05-14夜間00.00
2009-05-14日中00.00
2009-05-13夜間00.00
2009-05-13日中00.00
2009-05-12夜間00.00
2009-05-12日中00.00
2009-05-11夜間00.00
2009-05-11日中00.00
2009-05-08夜間00.00
2009-05-08日中00.00
2009-05-07夜間00.00
2009-05-07日中00.00
2009-05-01夜間00.00
2009-05-01日中00.00
2009-04-30夜間00.00
2009-04-30日中00.00
2009-04-28夜間00.00
2009-04-28日中00.00
2009-04-27夜間00.00
2009-04-27日中00.00
2009-04-24夜間00.00
2009-04-24日中00.00
2009-04-23夜間00.00
2009-04-23日中842.50842.50842.50842.5054212.50
2009-04-22夜間00.00
2009-04-22日中00.00
2009-04-21夜間00.00
2009-04-21日中00.00
2009-04-20夜間00.00
2009-04-20日中00.00
2009-04-17夜間00.00
2009-04-17日中824.00824.00824.00824.0054120.00
2009-04-16夜間00.00
2009-04-16日中00.00
2009-04-15夜間00.00
2009-04-15日中00.00
2009-04-14夜間00.00
2009-04-14日中00.00
2009-04-13夜間00.00
2009-04-13日中00.00
2009-04-10夜間00.00
2009-04-10日中00.00
2009-04-09夜間00.00
2009-04-09日中00.00
2009-04-08夜間00.00
2009-04-08日中00.00
2009-04-07夜間00.00
2009-04-07日中00.00
2009-04-06夜間00.00
2009-04-06日中00.00
2009-04-03夜間00.00
2009-04-03日中00.00
2009-04-02夜間00.00
2009-04-02日中00.00
2009-04-01夜間00.00
2009-04-01日中00.00
2009-03-31夜間00.00
2009-03-31日中00.00
2009-03-30夜間00.00
2009-03-30日中00.00
2009-03-27夜間00.00
2009-03-27日中00.00
2009-03-26夜間00.00
2009-03-26日中00.00
2009-03-25夜間00.00
2009-03-25日中00.00
2009-03-24夜間00.00
2009-03-24日中00.00
2009-03-23夜間00.00
2009-03-23日中00.00
2009-03-19夜間00.00
2009-03-19日中00.00
2009-03-18夜間00.00
2009-03-18日中00.00
2009-03-17夜間00.00
2009-03-17日中00.00
2009-03-16夜間00.00
2009-03-16日中00.00
2009-03-13夜間00.00
2009-03-13日中00.00
2009-03-12夜間00.00
2009-03-12日中00.00
2009-03-11夜間00.00
2009-03-11日中00.00
2009-03-10夜間00.00
2009-03-10日中00.00
2009-03-09夜間00.00
2009-03-09日中00.00
2009-03-06夜間00.00
2009-03-06日中00.00
2009-03-05夜間00.00
2009-03-05日中00.00
2009-03-04夜間00.00
2009-03-04日中00.00
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00.00
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00.00
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00.00
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1177.001177.001177.001177.00500588500.00
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

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