TOPIX先物 2014年06月限 日中夜間 時系列データ

TOPIX先物 2014年06月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-06-12日中1230.001242.001226.001242.004100250527514.00
2014-06-11夜間1235.001235.501225.501227.501105213594694.50
2014-06-11日中1229.001239.501228.001236.00103241127309977.00
2014-06-10夜間1225.501228.501220.501227.003706145355056.50
2014-06-10日中1236.001241.501225.501225.50191620236440044.00
2014-06-09夜間1236.001239.001234.001238.002154026609277.50
2014-06-09日中1242.001244.001234.001236.507900597898403.00
2014-06-06夜間1233.501243.501232.501241.001016012575435.00
2014-06-06日中1237.501240.001231.501235.004268352728067.50
2014-06-05夜間1231.501241.001230.001239.5061677610369.00
2014-06-05日中1236.501239.001229.501231.003775946599946.50
2014-06-04夜間1234.001242.001229.501242.0051086302578.00
2014-06-04日中1232.001234.001226.501233.503072937819897.00
2014-06-03夜間1229.501231.501225.501231.5051086276810.50
2014-06-03日中1232.501233.501226.501229.504407054216646.50
2014-06-02夜間1223.001234.501221.501234.0057587067867.50
2014-06-02日中1212.501223.501211.501221.504475254533049.00
2014-05-30夜間1201.501210.001200.501206.5078049409921.00
2014-05-30日中1202.501206.001196.501201.505110361383417.50
2014-05-29夜間1198.001203.001195.001202.5031383761820.50
2014-05-29日中1193.001204.001192.001200.503259639058238.00
2014-05-28夜間1197.501199.501190.501196.5031443757741.50
2014-05-28日中1197.501202.501195.001199.003772945248609.00
2014-05-27夜間1192.501200.501188.001196.0036364340367.00
2014-05-27日中1194.501205.501193.501193.503886746660502.50
2014-05-26夜間1195.501198.001194.001196.5020332430376.00
2014-05-26日中1191.501196.001189.001194.002663331754948.50
2014-05-23夜間1180.001193.501178.501191.5050115935064.00
2014-05-23日中1174.501188.501174.501179.004969158746562.00
2014-05-22夜間1167.501179.501167.001179.5044065162480.00
2014-05-22日中1159.001173.501155.501168.004268249775091.50
2014-05-21夜間1144.501164.001143.501161.0037094273006.50
2014-05-21日中1146.001152.001143.001150.003266937511375.00
2014-05-20夜間1153.001153.501144.001144.0023542707768.00
2014-05-20日中1156.501160.001150.001152.002939333953217.00
2014-05-19夜間1153.501157.501140.501155.5052466019447.00
2014-05-19日中1159.001162.001148.001153.003566841189400.00
2014-05-16夜間1161.001162.001155.001159.0035674133882.50
2014-05-16日中1161.001163.001149.501162.505265560904948.00
2014-05-15夜間1181.001181.001151.001156.0074848724958.50
2014-05-15日中1172.001179.001164.001178.003954946343600.00
2014-05-14夜間1183.001184.501173.501175.5028293334335.00
2014-05-14日中1176.501184.501175.001183.002758732556554.00
2014-05-13夜間1178.001182.001176.501179.0031103668745.00
2014-05-13日中1178.001181.501174.001179.503908546051678.00
2014-05-12夜間1160.001170.501158.001170.5031073608664.00
2014-05-12日中1163.501170.001157.501159.003458840206059.50
2014-05-09夜間1166.501167.001157.001161.5035294102225.50
2014-05-09日中1155.001172.001154.001167.504198148939429.00
2014-05-08夜間1160.501161.501151.001155.5050215806168.50
2014-05-08日中1158.001168.001155.001159.504161148308739.50
2014-05-07夜間1157.001159.001149.001154.5063327312038.00
2014-05-07日中1170.501171.001150.501156.007637988413931.00
2014-05-02夜間1183.001193.501174.501176.5054786502827.50
2014-05-02日中1179.501186.501177.001184.003028135762611.50
2014-05-01夜間1182.501184.001175.001179.5029973537246.00
2014-05-01日中1169.001184.001168.001183.505001458889780.50
2014-04-30夜間1163.001165.001158.001161.0029643443413.50
2014-04-30日中1169.501171.501155.501155.504286149924571.00
2014-04-28夜間1160.001167.501157.001161.0022782650854.00
2014-04-28日中1158.501162.501154.501160.503209437190760.00
2014-04-25夜間1169.501171.001159.001161.0027983258993.50
2014-04-25日中1165.001179.001160.001173.004100248013101.50
2014-04-24夜間1166.001170.501155.001159.5024472851352.00
2014-04-24日中1175.001176.001161.001164.002999135007730.50
2014-04-23夜間1173.501175.501166.501170.0023482749514.00
2014-04-23日中1171.501176.501167.501176.002956034635491.00
2014-04-22夜間1162.501172.001161.501171.5018872198173.00
2014-04-22日中1175.501179.001159.501160.002830833123460.50
2014-04-21夜間1173.001175.501171.501174.50219257077.00
2014-04-21日中1177.501183.501168.501172.502565730187848.50
2014-04-18夜間1175.501177.001173.001176.00675793200.50
2014-04-18日中1172.001175.001167.001175.002076424321266.50
2014-04-17夜間1163.501174.001162.501172.5021802541478.50
2014-04-17日中1168.501175.501162.501163.504014146905756.50
2014-04-16夜間1165.001171.001162.501169.0032113746715.00
2014-04-16日中1148.501168.001146.501167.504192148601755.00
2014-04-15夜間1137.001145.001129.501138.5029573361685.50
2014-04-15日中1145.001145.501134.001139.003505039913477.50
2014-04-14夜間1138.001149.001136.501143.0037914329375.50
2014-04-14日中1128.001145.001127.001134.503572840639668.00
2014-04-11夜間1142.501144.501126.001131.0055586304546.50
2014-04-11日中1123.001142.001120.001140.506148569600067.00
2014-04-10夜間1152.501154.501129.001134.5052426006590.50
2014-04-10日中1165.501168.001146.501151.505075058723159.50
2014-04-09夜間1154.001160.001151.501159.0046495372687.00
2014-04-09日中1159.001164.001146.001153.006561275678012.50
2014-04-08夜間1167.501169.001150.501152.5056856600003.50
2014-04-08日中1187.501189.001170.501170.505568765637821.00
2014-04-07夜間1197.001197.501190.001190.0032163840524.50
2014-04-07日中1202.001206.001193.501197.503668344014498.50
2014-04-04夜間1216.501223.001201.001201.5027343328262.50
2014-04-04日中1214.501220.001213.001216.003097837672312.50
2014-04-03夜間1219.001222.501215.001216.5025353090281.00
2014-04-03日中1216.001225.001213.501217.504108950101270.00
2014-04-02夜間1212.001221.001211.001218.5029193543204.50
2014-04-02日中1209.501225.501209.001213.505816270801277.50
2014-04-01夜間1199.001212.001198.501211.0033564040196.50
2014-04-01日中1208.501209.001198.001200.504754857235764.00
2014-03-31夜間1202.501212.001202.001202.0045505488118.50
2014-03-31日中1200.501206.001189.501201.006488977865194.00
2014-03-28夜間1187.001202.501185.001199.5035494233431.50
2014-03-28日中1174.501188.501168.501188.506132072373961.50
2014-03-27夜間1175.501178.501169.501173.5030363566462.50
2014-03-27日中1160.001181.001149.001178.507127683121972.50
2014-03-26夜間1163.001173.501162.501163.0045225283763.00
2014-03-26日中1162.001167.001154.501163.006241772482525.00
2014-03-25夜間1152.001160.001149.501156.0023472710396.00
2014-03-25日中1147.501161.501143.001150.504758654890164.00
2014-03-24夜間1157.501159.501145.001149.0033173827938.50
2014-03-24日中1140.501162.001140.001156.004970257328599.50
2014-03-20夜間00.00
2014-03-20日中1161.001162.001135.501137.005996668666247.00
2014-03-19夜間1157.001164.001157.001160.0025632973662.50
2014-03-19日中1162.501172.001147.001157.505789267044692.50
2014-03-18夜間1154.501164.001146.001164.0047375466394.00
2014-03-18日中1165.501166.001154.501159.004082247352967.00
2014-03-17夜間1149.501161.001146.501158.0051695969681.50
2014-03-17日中1149.001154.001137.501150.005616364358023.00
2014-03-14夜間1154.501162.501136.501150.0071028180709.00
2014-03-14日中1167.001168.501152.001152.506826379184374.50
2014-03-13夜間1193.501194.501186.501188.5031913800884.00
2014-03-13日中1196.001203.501189.501190.003356240177019.50
2014-03-12夜間1193.001198.501186.001192.5040194790849.00
2014-03-12日中1208.501210.001192.501192.503637643705728.00
2014-03-11夜間1222.001222.501217.001219.5012821564182.50
2014-03-11日中1224.501228.501217.501224.501645920151500.00
2014-03-10夜間1219.501228.001219.501225.0013481651552.50
2014-03-10日中1221.501227.001214.501223.0033454079088.00
2014-03-07夜間1225.001240.001224.001238.00150184008.50
2014-03-07日中1230.001233.501220.501231.0016642044531.00
2014-03-06夜間1224.501236.001224.501236.00140172098.00
2014-03-06日中1208.001222.501203.001219.50762925106.00
2014-03-05夜間1204.501209.001204.501207.003238620.00
2014-03-05日中1212.001215.001203.501203.5010571278586.00
2014-03-04夜間1203.501204.501202.501202.5067221.00
2014-03-04日中1178.501209.001178.501208.00357425295.50
2014-03-03夜間1183.001183.001174.001174.504755379.00
2014-03-03日中1189.001190.001170.501187.00319376502.00
2014-02-28夜間1202.001209.001202.001209.003137465.00
2014-02-28日中1208.501208.501195.501202.00170204507.00
2014-02-27夜間00.00
2014-02-27日中1213.501217.001205.501211.00170205666.50
2014-02-26夜間00.00
2014-02-26日中1213.501221.001213.501216.0087105708.00
2014-02-25夜間00.00
2014-02-25日中1220.501225.501218.501225.007490507.00
2014-02-24夜間1218.501219.501218.501219.5022438.00
2014-02-24日中1220.001224.501198.001200.003339812.50
2014-02-21夜間1213.501214.001213.501214.0022427.50
2014-02-21日中1203.501214.001203.501214.006882167.50
2014-02-20夜間00.00
2014-02-20日中1201.001201.501184.001185.001011891.50
2014-02-19夜間00.00
2014-02-19日中00.00
2014-02-18夜間00.00
2014-02-18日中1197.501218.501197.501216.5067265.00
2014-02-17夜間00.00
2014-02-17日中1184.501184.501183.001183.5044734.00
2014-02-14夜間00.00
2014-02-14日中1174.501174.501174.501174.5011174.50
2014-02-13夜間00.00
2014-02-13日中1200.001200.001200.001200.0011200.00
2014-02-12夜間00.00
2014-02-12日中1213.001213.001210.001210.0044843.00
2014-02-10夜間00.00
2014-02-10日中1200.001200.001192.001192.0033584.00
2014-02-07夜間1177.501177.501177.501177.5011177.50
2014-02-07日中00.00
2014-02-06夜間00.00
2014-02-06日中00.00
2014-02-05夜間1144.501144.501144.501144.5011144.50
2014-02-05日中1150.501156.001150.001156.0044612.00
2014-02-04夜間1127.501127.501127.501127.5011127.50
2014-02-04日中1145.001145.001136.001136.0033417.00
2014-02-03夜間00.00
2014-02-03日中1204.501211.001195.001195.0044805.50
2014-01-31夜間00.00
2014-01-31日中1210.001210.001210.001210.0011210.00
2014-01-30夜間00.00
2014-01-30日中00.00
2014-01-29夜間00.00
2014-01-29日中00.00
2014-01-28夜間1225.501225.501225.501225.5011225.50
2014-01-28日中1226.501226.501226.501226.5011226.50
2014-01-27夜間00.00
2014-01-27日中00.00
2014-01-24夜間1230.001230.001230.001230.0011230.00
2014-01-24日中1265.001265.001265.001265.0011265.00
2014-01-23夜間00.00
2014-01-23日中1285.501285.501285.501285.5022571.00
2014-01-22夜間00.00
2014-01-22日中1289.501291.001289.501291.0067741.50
2014-01-21夜間00.00
2014-01-21日中00.00
2014-01-20夜間00.00
2014-01-20日中00.00
2014-01-17夜間00.00
2014-01-17日中1290.501293.501290.501293.5067752.00
2014-01-16夜間00.00
2014-01-16日中00.00
2014-01-15夜間00.00
2014-01-15日中00.00
2014-01-14夜間1265.001265.001265.001265.0011265.00
2014-01-14日中00.00
2014-01-10夜間00.00
2014-01-10日中00.00
2014-01-09夜間00.00
2014-01-09日中00.00
2014-01-08夜間1300.501300.501300.501300.5022601.00
2014-01-08日中00.00
2014-01-07夜間00.00
2014-01-07日中1279.001279.001279.001279.001012790.00
2014-01-06夜間00.00
2014-01-06日中00.00
2013-12-30夜間00.00
2013-12-30日中00.00
2013-12-27夜間00.00
2013-12-27日中00.00
2013-12-26夜間00.00
2013-12-26日中1279.501280.001279.501280.0022559.50
2013-12-25夜間00.00
2013-12-25日中1252.001252.001252.001252.0011252.00
2013-12-24夜間00.00
2013-12-24日中00.00
2013-12-20夜間00.00
2013-12-20日中00.00
2013-12-19夜間00.00
2013-12-19日中00.00
2013-12-18夜間00.00
2013-12-18日中00.00
2013-12-17夜間00.00
2013-12-17日中00.00
2013-12-16夜間00.00
2013-12-16日中00.00
2013-12-13夜間00.00
2013-12-13日中00.00
2013-12-12夜間00.00
2013-12-12日中00.00
2013-12-11夜間00.00
2013-12-11日中00.00
2013-12-10夜間00.00
2013-12-10日中00.00
2013-12-09夜間00.00
2013-12-09日中00.00
2013-12-06夜間00.00
2013-12-06日中00.00
2013-12-05夜間00.00
2013-12-05日中00.00
2013-12-04夜間00.00
2013-12-04日中00.00
2013-12-03夜間00.00
2013-12-03日中00.00
2013-12-02夜間00.00
2013-12-02日中00.00
2013-11-29夜間00.00
2013-11-29日中00.00
2013-11-28夜間00.00
2013-11-28日中00.00
2013-11-27夜間00.00
2013-11-27日中00.00
2013-11-26夜間00.00
2013-11-26日中00.00
2013-11-25夜間00.00
2013-11-25日中00.00
2013-11-22夜間00.00
2013-11-22日中00.00
2013-11-21夜間00.00
2013-11-21日中00.00
2013-11-20夜間00.00
2013-11-20日中00.00
2013-11-19夜間00.00
2013-11-19日中00.00
2013-11-18夜間00.00
2013-11-18日中00.00
2013-11-15夜間00.00
2013-11-15日中00.00
2013-11-14夜間00.00
2013-11-14日中00.00
2013-11-13夜間00.00
2013-11-13日中00.00
2013-11-12夜間00.00
2013-11-12日中00.00
2013-11-11夜間00.00
2013-11-11日中00.00
2013-11-08夜間00.00
2013-11-08日中00.00
2013-11-07夜間00.00
2013-11-07日中00.00
2013-11-06夜間00.00
2013-11-06日中00.00
2013-11-05夜間00.00
2013-11-05日中00.00
2013-11-01夜間00.00
2013-11-01日中00.00
2013-10-31夜間00.00
2013-10-31日中00.00
2013-10-30夜間00.00
2013-10-30日中00.00
2013-10-29夜間00.00
2013-10-29日中00.00
2013-10-28夜間00.00
2013-10-28日中00.00
2013-10-25夜間00.00
2013-10-25日中00.00
2013-10-24夜間00.00
2013-10-24日中00.00
2013-10-23夜間00.00
2013-10-23日中00.00
2013-10-22夜間00.00
2013-10-22日中00.00
2013-10-21夜間00.00
2013-10-21日中00.00
2013-10-18夜間00.00
2013-10-18日中00.00
2013-10-17夜間00.00
2013-10-17日中00.00
2013-10-16夜間00.00
2013-10-16日中00.00
2013-10-15夜間00.00
2013-10-15日中00.00
2013-10-11夜間00.00
2013-10-11日中00.00
2013-10-10夜間00.00
2013-10-10日中00.00
2013-10-09夜間00.00
2013-10-09日中00.00
2013-10-08夜間00.00
2013-10-08日中00.00
2013-10-07夜間00.00
2013-10-07日中00.00
2013-10-04夜間00.00
2013-10-04日中00.00
2013-10-03夜間00.00
2013-10-03日中00.00
2013-10-02夜間00.00
2013-10-02日中00.00
2013-10-01夜間00.00
2013-10-01日中00.00
2013-09-30夜間00.00
2013-09-30日中00.00
2013-09-27夜間00.00
2013-09-27日中00.00
2013-09-26夜間00.00
2013-09-26日中00.00
2013-09-25夜間00.00
2013-09-25日中00.00
2013-09-24夜間00.00
2013-09-24日中00.00
2013-09-20夜間00.00
2013-09-20日中00.00
2013-09-19夜間00.00
2013-09-19日中00.00
2013-09-18夜間00.00
2013-09-18日中00.00
2013-09-17夜間00.00
2013-09-17日中00.00
2013-09-13夜間00.00
2013-09-13日中00.00
2013-09-12夜間00.00
2013-09-12日中00.00
2013-09-11夜間00.00
2013-09-11日中00.00
2013-09-10夜間00.00
2013-09-10日中00.00
2013-09-09夜間00.00
2013-09-09日中00.00
2013-09-06夜間00.00
2013-09-06日中00.00
2013-09-05夜間00.00
2013-09-05日中00.00
2013-09-04夜間00.00
2013-09-04日中00.00
2013-09-03夜間00.00
2013-09-03日中00.00
2013-09-02夜間00.00
2013-09-02日中00.00
2013-08-30夜間00.00
2013-08-30日中00.00
2013-08-29夜間00.00
2013-08-29日中00.00
2013-08-28夜間00.00
2013-08-28日中00.00
2013-08-27夜間00.00
2013-08-27日中00.00
2013-08-26夜間00.00
2013-08-26日中00.00
2013-08-23夜間00.00
2013-08-23日中00.00
2013-08-22夜間00.00
2013-08-22日中00.00
2013-08-21夜間00.00
2013-08-21日中00.00
2013-08-20夜間00.00
2013-08-20日中00.00
2013-08-19夜間00.00
2013-08-19日中00.00
2013-08-16夜間00.00
2013-08-16日中00.00
2013-08-15夜間00.00
2013-08-15日中00.00
2013-08-14夜間00.00
2013-08-14日中00.00
2013-08-13夜間00.00
2013-08-13日中00.00
2013-08-12夜間00.00
2013-08-12日中00.00
2013-08-09夜間00.00
2013-08-09日中00.00
2013-08-08夜間00.00
2013-08-08日中00.00
2013-08-07夜間00.00
2013-08-07日中00.00
2013-08-06夜間00.00
2013-08-06日中00.00
2013-08-05夜間00.00
2013-08-05日中00.00
2013-08-02夜間00.00
2013-08-02日中00.00
2013-08-01夜間00.00
2013-08-01日中00.00
2013-07-31夜間00.00
2013-07-31日中00.00
2013-07-30夜間00.00
2013-07-30日中00.00
2013-07-29夜間00.00
2013-07-29日中00.00
2013-07-26夜間00.00
2013-07-26日中00.00
2013-07-25夜間00.00
2013-07-25日中00.00
2013-07-24夜間00.00
2013-07-24日中00.00
2013-07-23夜間00.00
2013-07-23日中00.00
2013-07-22夜間00.00
2013-07-22日中00.00
2013-07-19夜間00.00
2013-07-19日中00.00
2013-07-18夜間00.00
2013-07-18日中00.00
2013-07-17夜間00.00
2013-07-17日中00.00
2013-07-16夜間00.00
2013-07-16日中00.00
2013-07-12夜間00.00
2013-07-12日中00.00
2013-07-11夜間00.00
2013-07-11日中00.00
2013-07-10夜間00.00
2013-07-10日中00.00
2013-07-09夜間00.00
2013-07-09日中00.00
2013-07-08夜間00.00
2013-07-08日中00.00
2013-07-05夜間00.00
2013-07-05日中00.00
2013-07-04夜間00.00
2013-07-04日中00.00
2013-07-03夜間00.00
2013-07-03日中00.00
2013-07-02夜間00.00
2013-07-02日中00.00
2013-07-01夜間00.00
2013-07-01日中00.00
2013-06-28夜間00.00
2013-06-28日中00.00
2013-06-27夜間00.00
2013-06-27日中00.00
2013-06-26夜間00.00
2013-06-26日中00.00
2013-06-25夜間00.00
2013-06-25日中00.00
2013-06-24夜間00.00
2013-06-24日中00.00
2013-06-21夜間00.00
2013-06-21日中00.00
2013-06-20夜間00.00
2013-06-20日中00.00
2013-06-19夜間00.00
2013-06-19日中00.00
2013-06-18夜間00.00
2013-06-18日中00.00
2013-06-17夜間00.00
2013-06-17日中00.00
2013-06-14夜間00.00
2013-06-14日中00.00
2013-06-13夜間00.00
2013-06-13日中00.00
2013-06-12夜間00.00
2013-06-12日中00.00
2013-06-11夜間00.00
2013-06-11日中00.00
2013-06-10夜間00.00
2013-06-10日中00.00
2013-06-07夜間00.00
2013-06-07日中00.00
2013-06-06夜間00.00
2013-06-06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。 

Twitter