TOPIX先物 2009年12月限 日中夜間 時系列データ

TOPIX先物 2009年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2009-12-10日中881.50889.50869.50872.001506613252424.00
2009-12-09夜間881.00881.00875.00875.50500438904.50
2009-12-09日中889.00889.00882.00882.003237928695341.50
2009-12-08夜間895.00896.50892.50894.00353315681.00
2009-12-08日中894.00898.50893.00896.503801534055700.00
2009-12-07夜間897.00898.50893.50895.00371332347.00
2009-12-07日中901.50905.00895.00898.504529040765413.50
2009-12-04夜間887.00888.00885.00885.00394349286.00
2009-12-04日中890.00891.50883.00886.004893143402009.00
2009-12-03夜間890.00890.00885.50887.5016511465853.50
2009-12-03日中871.50889.50870.50887.506527457484868.00
2009-12-02夜間861.00864.50860.00862.00844727605.00
2009-12-02日中849.50864.00849.00861.505793949637265.50
2009-12-01夜間849.00855.50846.00853.5012831090758.50
2009-12-01日中830.50858.50828.50854.507977267385700.50
2009-11-30夜間835.50840.00834.00834.5018731568141.00
2009-11-30日中821.50843.00820.50840.007512762534020.50
2009-11-27夜間805.50813.50804.50813.50544439609.00
2009-11-27日中815.00820.00808.50808.505406144043693.50
2009-11-26夜間832.00832.00824.50825.50329272360.50
2009-11-26日中825.50835.50824.00831.504406236567237.00
2009-11-25夜間834.00834.50829.50831.0012181013831.00
2009-11-25日中828.50834.00825.50832.504322735876499.00
2009-11-24夜間825.50827.00823.00827.00502413642.00
2009-11-24日中838.00839.00827.00829.004521137655429.00
2009-11-20夜間835.50837.00834.00837.00767640655.50
2009-11-20日中830.00838.00828.50837.005096742516552.50
2009-11-19夜間836.50836.50832.50833.50545454851.50
2009-11-19日中847.50850.00831.00837.005729248003432.50
2009-11-18夜間849.00849.50845.50848.50975827156.00
2009-11-18日中853.50856.50844.50847.504940041998049.00
2009-11-17夜間858.50859.00856.00859.00905776329.50
2009-11-17日中863.00864.50854.50858.004469238335928.00
2009-11-16夜間861.50864.00861.50863.00520448784.50
2009-11-16日中864.50865.00856.00861.003906633619888.00
2009-11-13夜間864.50867.00864.00865.00379327872.00
2009-11-13日中866.50869.00861.00865.003016526116074.00
2009-11-12夜間867.50868.00861.00863.50484418801.50
2009-11-12日中876.50877.00864.50867.003513530556311.50
2009-11-11夜間874.50879.50874.00878.00278243574.00
2009-11-11日中875.50879.50869.50872.003508330689043.00
2009-11-10夜間872.00872.50868.50870.50790687791.00
2009-11-10日中878.00883.00870.50872.003810833394405.50
2009-11-09夜間870.00875.50870.00875.50260226837.50
2009-11-09日中868.50875.00865.00869.502990926039017.50
2009-11-06夜間871.00873.00868.00870.00521453556.50
2009-11-06日中879.50880.50869.00870.003387329641667.00
2009-11-05夜間873.50875.00869.50874.50396345541.50
2009-11-05日中878.00882.50871.00873.503433030056523.00
2009-11-04夜間880.50883.50880.50883.50357314588.50
2009-11-04日中873.50882.50873.00879.504047735525957.00
2009-11-02夜間882.50882.50879.50881.00243214026.00
2009-11-02日中874.00881.50870.50881.503594931527535.50
2009-10-30夜間893.50893.50890.00892.00692616909.00
2009-10-30日中895.00898.00888.00894.004215137662320.00
2009-10-29夜間879.00881.00878.00881.00458402944.50
2009-10-29日中873.00886.00871.00879.005031644248021.00
2009-10-28夜間890.00890.00881.50882.50424374712.50
2009-10-28日中893.00897.00886.50889.003852934344292.50
2009-10-27夜間897.50899.00896.00897.00814730930.00
2009-10-27日中901.50905.00891.50898.005243747004254.00
2009-10-26夜間908.50912.00908.50912.00286260403.00
2009-10-26日中905.00915.50901.50910.504707342792112.00
2009-10-23夜間905.00907.50904.00904.00326295387.50
2009-10-23日中914.00915.00900.00902.503600532665715.50
2009-10-22夜間908.50908.50904.00905.00557504752.00
2009-10-22日中906.00910.50896.00908.504666442131066.50
2009-10-21夜間913.50914.50907.00909.00606552212.00
2009-10-21日中909.00915.50907.50914.502667524323546.50
2009-10-20夜間912.00912.00908.00908.00310282184.00
2009-10-20日中914.50915.00909.00912.003389430948461.00
2009-10-19夜間908.00911.00907.50911.00240218000.00
2009-10-19日中896.00907.00892.50905.003892635022278.50
2009-10-16夜間907.50907.50902.50903.00604546307.00
2009-10-16日中908.50908.50895.00901.504279538555964.50
2009-10-15夜間905.50908.00904.00906.00295267301.00
2009-10-15日中906.50909.50901.00906.504209138127232.00
2009-10-14夜間894.50899.50894.50898.50288258343.50
2009-10-14日中900.50901.00889.00894.004922743988864.50
2009-10-13夜間901.50902.00897.50899.50345310372.00
2009-10-13日中904.00905.50899.00900.003520531781550.50
2009-10-09夜間899.50899.50894.00894.50597535870.50
2009-10-09日中890.50898.00884.50897.004342838769335.50
2009-10-08夜間890.00896.00890.00895.50311278089.50
2009-10-08日中884.50891.00881.00890.503479830839118.00
2009-10-07夜間885.00885.00882.00883.00816720543.00
2009-10-07日中877.50887.50877.00885.004383538689940.50
2009-10-06夜間870.50876.50870.50876.50722630947.00
2009-10-06日中872.00874.00863.00867.504140435975528.00
2009-10-05夜間865.50871.00864.50869.00390338407.00
2009-10-05日中874.00877.00864.00866.503751332636153.00
2009-10-02夜間872.00872.50867.00867.00723628614.00
2009-10-02日中876.50877.00870.50874.004607540274282.00
2009-10-01夜間897.00898.00894.50895.50158141651.00
2009-10-01日中903.50907.00894.00896.003871634783145.50
2009-09-30夜間910.00911.50910.00911.50533485477.50
2009-09-30日中906.50911.50903.00910.003399430818955.50
2009-09-29夜間904.50905.00902.50902.50461416823.00
2009-09-29日中907.00909.50901.00904.003888235174200.50
2009-09-28夜間902.50905.50901.00904.00474428294.50
2009-09-28日中907.50908.50897.50900.504976744922281.00
2009-09-25夜間926.00927.00923.00925.50651602011.00
2009-09-25日中934.00934.00918.00925.504528841851097.00
2009-09-24夜間942.50944.50941.00944.0011281063630.50
2009-09-24日中938.00949.50935.00947.005846955106427.00
2009-09-18夜間934.50937.50933.50937.50873816417.50
2009-09-18日中926.50936.00918.00934.504277839659479.50
2009-09-17夜間932.50932.50929.50931.00355330405.00
2009-09-17日中936.00938.00924.50933.004556242432877.50
2009-09-16夜間924.00926.00923.00924.50354327107.50
2009-09-16日中931.50938.50922.50924.004159238708925.50
2009-09-15夜間927.00927.50924.00925.50191176737.50
2009-09-15日中930.00934.00924.00927.002911627012933.00
2009-09-14夜間931.50932.00924.50926.50368341162.00
2009-09-14日中942.00942.00922.50930.003763434994082.50
2009-09-11夜間947.00947.00941.50945.50428403923.00
2009-09-11日中952.50954.00939.50945.003708535080242.50
2009-09-10夜間953.00953.00946.50946.50292277184.50
2009-09-10日中944.00953.50942.00952.502385322649106.00
2009-09-09夜間934.50938.50934.00938.50116108554.50
2009-09-09日中938.50940.50928.00938.501341312537999.50
2009-09-08夜間944.00946.50942.00946.00149140781.50
2009-09-08日中943.50944.50934.00944.5058855525477.00
2009-09-07夜間940.00941.50940.00941.5076584.50
2009-09-07日中938.50940.50936.00937.0018771760063.50
2009-09-04夜間925.00931.50925.00931.5087438.00
2009-09-04日中937.00937.00927.00927.00498464049.00
2009-09-03夜間935.00935.00935.00935.00109350.00
2009-09-03日中942.00942.00933.50933.50243228046.00
2009-09-02夜間942.00944.00942.00944.0054714.00
2009-09-02日中940.00944.50939.00944.506763153.50
2009-09-01夜間00.00
2009-09-01日中959.50964.50958.00963.00108104086.00
2009-08-31夜間00.00
2009-08-31日中972.50972.50954.50962.004341434.00
2009-08-28夜間00.00
2009-08-28日中00.00
2009-08-27夜間00.00
2009-08-27日中00.00
2009-08-26夜間00.00
2009-08-26日中00.00
2009-08-25夜間00.00
2009-08-25日中00.00
2009-08-24夜間00.00
2009-08-24日中00.00
2009-08-21夜間00.00
2009-08-21日中00.00
2009-08-20夜間00.00
2009-08-20日中00.00
2009-08-19夜間00.00
2009-08-19日中00.00
2009-08-18夜間00.00
2009-08-18日中00.00
2009-08-17夜間00.00
2009-08-17日中00.00
2009-08-14夜間00.00
2009-08-14日中00.00
2009-08-13夜間00.00
2009-08-13日中00.00
2009-08-12夜間00.00
2009-08-12日中00.00
2009-08-11夜間00.00
2009-08-11日中00.00
2009-08-10夜間00.00
2009-08-10日中00.00
2009-08-07夜間00.00
2009-08-07日中00.00
2009-08-06夜間00.00
2009-08-06日中00.00
2009-08-05夜間00.00
2009-08-05日中00.00
2009-08-04夜間00.00
2009-08-04日中00.00
2009-08-03夜間00.00
2009-08-03日中00.00
2009-07-31夜間00.00
2009-07-31日中00.00
2009-07-30夜間00.00
2009-07-30日中00.00
2009-07-29夜間00.00
2009-07-29日中00.00
2009-07-28夜間00.00
2009-07-28日中00.00
2009-07-27夜間00.00
2009-07-27日中00.00
2009-07-24夜間00.00
2009-07-24日中00.00
2009-07-23夜間00.00
2009-07-23日中00.00
2009-07-22夜間00.00
2009-07-22日中00.00
2009-07-21夜間00.00
2009-07-21日中00.00
2009-07-17夜間00.00
2009-07-17日中00.00
2009-07-16夜間00.00
2009-07-16日中00.00
2009-07-15夜間00.00
2009-07-15日中00.00
2009-07-14夜間00.00
2009-07-14日中00.00
2009-07-13夜間00.00
2009-07-13日中00.00
2009-07-10夜間00.00
2009-07-10日中00.00
2009-07-09夜間00.00
2009-07-09日中00.00
2009-07-08夜間00.00
2009-07-08日中00.00
2009-07-07夜間00.00
2009-07-07日中00.00
2009-07-06夜間00.00
2009-07-06日中00.00
2009-07-03夜間00.00
2009-07-03日中00.00
2009-07-02夜間00.00
2009-07-02日中00.00
2009-07-01夜間00.00
2009-07-01日中00.00
2009-06-30夜間00.00
2009-06-30日中00.00
2009-06-29夜間00.00
2009-06-29日中00.00
2009-06-26夜間00.00
2009-06-26日中00.00
2009-06-25夜間00.00
2009-06-25日中00.00
2009-06-24夜間00.00
2009-06-24日中00.00
2009-06-23夜間00.00
2009-06-23日中00.00
2009-06-22夜間00.00
2009-06-22日中00.00
2009-06-19夜間00.00
2009-06-19日中00.00
2009-06-18夜間00.00
2009-06-18日中00.00
2009-06-17夜間00.00
2009-06-17日中00.00
2009-06-16夜間00.00
2009-06-16日中00.00
2009-06-15夜間00.00
2009-06-15日中00.00
2009-06-12夜間00.00
2009-06-12日中00.00
2009-06-11夜間00.00
2009-06-11日中00.00
2009-06-10夜間00.00
2009-06-10日中00.00
2009-06-09夜間00.00
2009-06-09日中00.00
2009-06-08夜間00.00
2009-06-08日中00.00
2009-06-05夜間00.00
2009-06-05日中00.00
2009-06-04夜間00.00
2009-06-04日中00.00
2009-06-03夜間00.00
2009-06-03日中00.00
2009-06-02夜間00.00
2009-06-02日中00.00
2009-06-01夜間00.00
2009-06-01日中00.00
2009-05-29夜間00.00
2009-05-29日中00.00
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00.00
2009-05-26夜間00.00
2009-05-26日中00.00
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00.00
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00.00
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

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