TOPIX先物 2014年12月限 日中夜間 時系列データ

TOPIX先物 2014年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-11日中1383.501399.501378.001390.005250472913304.50
2014-12-10夜間1413.501416.001394.001397.502260531832105.00
2014-12-10日中1420.001426.501399.501412.00144743204553767.00
2014-12-09夜間1433.501433.501396.501410.504812168214265.50
2014-12-09日中1435.501443.501433.501436.00174803251313117.00
2014-12-08夜間1450.501450.501434.001435.002652038194340.50
2014-12-08日中1454.001455.001442.001449.5097672141447689.00
2014-12-05夜間1448.501464.001447.001461.001764925656258.50
2014-12-05日中1438.501448.001434.001447.503668452873609.50
2014-12-04夜間1443.001444.501432.001441.501737125024490.00
2014-12-04日中1443.001444.001437.001441.004083658837884.00
2014-12-03夜間1433.001444.001429.001442.0061658854062.50
2014-12-03日中1436.001442.001427.501433.504264261158675.50
2014-12-02夜間1434.001440.501430.501437.50724110395268.00
2014-12-02日中1414.001430.501413.501429.504010857110805.50
2014-12-01夜間1418.501422.001408.001415.00927813132935.00
2014-12-01日中1414.001428.501412.501423.003964256379391.50
2014-11-28夜間1411.001415.501403.001410.5053147486950.00
2014-11-28日中1396.501413.001396.501410.504097757632809.50
2014-11-27夜間1390.501396.001384.501395.5054897618788.00
2014-11-27日中1401.501403.501390.501391.003827953443256.50
2014-11-26夜間1406.501409.001401.001403.0036455121809.00
2014-11-26日中1404.501412.501404.001406.003090243521285.00
2014-11-25夜間1411.501414.501402.001407.0054777723111.00
2014-11-25日中1413.501413.501405.501411.004208559292076.50
2014-11-21夜間1400.001416.501395.001405.00712510027301.50
2014-11-21日中1398.001403.001384.501402.505053270444713.00
2014-11-20夜間1402.501403.001386.501397.00734510229577.00
2014-11-20日中1406.001406.501396.501399.003578250121988.00
2014-11-19夜間1403.001404.501398.001404.0051377199214.00
2014-11-19日中1400.001410.001395.001401.004345860898330.50
2014-11-18夜間1398.001402.501387.501397.50932313013232.00
2014-11-18日中1384.001397.001383.001397.004332060275383.50
2014-11-17夜間1371.501383.001370.001380.0070649724806.50
2014-11-17日中1395.001397.001362.501369.507237499608606.50
2014-11-14夜間1405.001405.001395.001398.0070509873129.00
2014-11-14日中1405.001405.501386.001399.505594378070498.50
2014-11-13夜間1396.501399.501389.501394.00887712380574.50
2014-11-13日中1377.001392.001370.501392.005400474716388.50
2014-11-12夜間1374.001381.501365.001380.50885712157508.50
2014-11-12日中1388.001395.501372.501373.0076767106468165.50
2014-11-11夜間1380.001395.001377.501389.001154316037701.50
2014-11-11日中1366.001380.001361.501374.005626377193374.50
2014-11-10夜間1360.501371.501353.001369.5061338347821.00
2014-11-10日中1355.501362.501353.001360.503701350298716.00
2014-11-07夜間1365.001367.001349.501354.5069739480070.00
2014-11-07日中1367.501370.501362.001369.004733664642321.50
2014-11-06夜間1360.501372.001351.501369.50838511418853.50
2014-11-06日中1378.001380.501354.001359.5097742133654627.00
2014-11-05夜間1378.501390.001376.501381.001054814586638.50
2014-11-05日中1363.501374.501361.001373.5089035121779920.00
2014-11-04夜間1369.001375.501353.501372.501625922216028.00
2014-11-04日中1406.001406.501355.501355.50150288207371865.00
2014-10-31夜間1345.001388.501345.001384.003217744086636.00
2014-10-31日中1294.001340.501293.001337.00150657198473375.50
2014-10-30夜間1284.001298.001272.001298.001039613322213.00
2014-10-30日中1275.001284.001273.501281.004856462156589.00
2014-10-29夜間1272.001277.001268.501272.5061527825334.00
2014-10-29日中1261.001274.501259.001273.004682159410717.50
2014-10-28夜間1255.001260.501252.001256.0048046035934.00
2014-10-28日中1252.501256.001246.001252.003411142679761.00
2014-10-27夜間1258.001259.501245.001249.0061967756726.00
2014-10-27日中1251.501258.001246.501256.003329041687476.50
2014-10-24夜間1248.001254.501242.001252.0078119755266.50
2014-10-24日中1250.001251.501238.501244.505381466923617.00
2014-10-23夜間1230.001258.501230.001257.00909811318946.00
2014-10-23日中1230.001239.001223.501232.503973248899767.50
2014-10-22夜間1232.501245.001229.501231.50817810112768.00
2014-10-22日中1227.001237.501222.501233.504845159644199.00
2014-10-21夜間1205.501223.001203.501221.501134813774906.00
2014-10-21日中1228.001228.501201.001203.507008885122898.00
2014-10-20夜間1224.501227.001217.001226.501049012823886.50
2014-10-20日中1211.001227.501208.501227.506630580847397.50
2014-10-17夜間1177.001202.501177.001198.001431217051458.00
2014-10-17日中1197.501201.001175.501175.5085960101962319.00
2014-10-16夜間1197.501198.001162.501193.002488029327207.50
2014-10-16日中1198.001203.001192.001193.007087284815952.50
2014-10-15夜間1223.501224.501175.501182.501699120346167.00
2014-10-15日中1219.001226.001211.001224.505818870962198.50
2014-10-14夜間1211.501219.001201.501217.501534618592971.00
2014-10-14日中1214.501226.501211.001211.006931984424559.50
2014-10-10夜間1245.501251.501227.501233.501659420556116.00
2014-10-10日中1237.501246.501236.001245.006518280903565.50
2014-10-09夜間1261.001267.501239.001244.001461918339809.50
2014-10-09日中1280.501283.001259.501261.006204378835302.50
2014-10-08夜間1275.001276.001262.001274.001004712742923.50
2014-10-08日中1271.501279.501268.001274.505382868566874.00
2014-10-07夜間1292.001293.001276.001278.00807610367100.50
2014-10-07日中1297.001304.501289.501294.504522058676929.50
2014-10-06夜間1297.001300.001285.501289.0060477836430.50
2014-10-06日中1301.501305.501293.501300.004306255968440.50
2014-10-03夜間1284.001302.001282.501299.5063648219873.50
2014-10-03日中1275.001288.501273.501286.506010276941326.00
2014-10-02夜間1280.001282.501252.001263.001536419543489.50
2014-10-02日中1303.001305.001278.501281.0089299115205170.00
2014-10-01夜間1324.501326.001302.501303.501035013606798.00
2014-10-01日中1328.001331.501318.501321.504838964133820.00
2014-09-30夜間1324.501332.001324.501329.0064468562853.00
2014-09-30日中1333.501334.001316.001325.005659174948165.00
2014-09-29夜間1338.001338.501327.001334.5061078141155.00
2014-09-29日中1341.501342.001334.501338.504165655749771.00
2014-09-26夜間1335.501343.501334.001342.0061318214582.50
2014-09-26日中1324.501337.501324.001336.505232869685818.00
2014-09-25夜間1341.001347.001321.501323.50967512931135.50
2014-09-25日中1330.001340.501328.501338.004868164982787.00
2014-09-24夜間1316.001333.501315.501332.0066918854103.00
2014-09-24日中1312.501321.001312.501318.504209055422023.00
2014-09-22夜間1324.501330.501322.501323.5059317868998.00
2014-09-22日中1325.501327.501318.001325.503166441885236.00
2014-09-19夜間1324.501327.501322.001325.00968112828020.50
2014-09-19日中1316.501329.501314.501326.506125181023779.50
2014-09-18夜間1311.001321.001310.501319.00981712931724.00
2014-09-18日中1307.001313.501305.001310.005140567375200.50
2014-09-17夜間1296.001298.501294.501297.5045795934288.00
2014-09-17日中1305.001306.501294.001296.502660834597656.50
2014-09-16夜間1302.001308.501299.001304.5058537620027.50
2014-09-16日中1303.501305.001296.501303.003172341312673.00
2014-09-12夜間1306.001308.501301.501301.50769610043487.00
2014-09-12日中1307.001309.001301.001306.503479945440878.50
2014-09-11夜間1305.001306.501298.501301.0059667772876.50
2014-09-11日中1305.001307.001301.001304.506816588883596.90
2014-09-10夜間1301.001308.901299.501308.002271329607035.00
2014-09-10日中1283.501302.001283.501301.0096826125147783.50
2014-09-09夜間1294.001294.001284.801292.003676147421328.70
2014-09-09日中1299.001299.501288.501290.50114141147841570.50
2014-09-08夜間1289.701296.001285.801293.504670760204878.90
2014-09-08日中1289.001291.001284.001290.002584333322343.90
2014-09-05夜間1286.701287.201268.001280.60896711474302.60
2014-09-05日中1297.001297.001282.501287.502066626671277.00
2014-09-04夜間1288.201295.501283.001293.0049616392388.60
2014-09-04日中1293.501294.001287.001288.001147814816976.00
2014-09-03夜間1293.001299.501292.601293.50401519779.40
2014-09-03日中1298.001299.101291.501293.5046926086062.80
2014-09-02夜間1292.001299.501292.001295.60255330603.20
2014-09-02日中1277.501294.001277.001290.008261058246.00
2014-09-01夜間1274.001276.501273.501274.104557335.90
2014-09-01日中1272.501275.001271.601274.50328417515.80
2014-08-29夜間1271.001271.701267.601267.6098124429.40
2014-08-29日中1267.501273.701267.001269.00165209424.60
2014-08-28夜間1272.501272.501267.001267.602329235.40
2014-08-28日中1270.001273.501269.001273.502329238.70
2014-08-27夜間1273.501274.501271.001273.00810183.00
2014-08-27日中1278.201282.501273.001277.00164209571.00
2014-08-26夜間1275.001280.001272.201279.30104132664.50
2014-08-26日中1282.501284.001276.001276.003848676.00
2014-08-25夜間1282.701282.701282.701282.7011282.70
2014-08-25日中1281.701284.001281.501284.0099127064.90
2014-08-22夜間1277.501280.001272.001280.001215328.50
2014-08-22日中1285.001285.001275.001275.503747265.40
2014-08-21夜間00.00
2014-08-21日中1278.001284.501278.001282.001924347.00
2014-08-20夜間00.00
2014-08-20日中1270.701271.701270.701271.705975019.30
2014-08-19夜間1267.501268.001267.501268.001215213.00
2014-08-19日中1272.701273.001270.701273.00215273442.50
2014-08-18夜間1268.001268.001268.001268.0011268.00
2014-08-18日中00.00
2014-08-15夜間1266.001266.001258.501258.5056312.00
2014-08-15日中1260.001261.201260.001261.20587739927.20
2014-08-14夜間00.00
2014-08-14日中1262.001262.001262.001262.0011262.00
2014-08-13夜間00.00
2014-08-13日中1249.901252.501249.901252.5022502.40
2014-08-12夜間1246.001246.001246.001246.001012460.00
2014-08-12日中1247.501247.501246.501246.5033740.50
2014-08-11夜間00.00
2014-08-11日中00.00
2014-08-08夜間00.00
2014-08-08日中1221.501221.501221.501221.5011221.50
2014-08-07夜間00.00
2014-08-07日中00.00
2014-08-06夜間00.00
2014-08-06日中00.00
2014-08-05夜間00.00
2014-08-05日中00.00
2014-08-04夜間00.00
2014-08-04日中00.00
2014-08-01夜間00.00
2014-08-01日中00.00
2014-07-31夜間1277.501277.501277.501277.5078942.50
2014-07-31日中00.00
2014-07-30夜間00.00
2014-07-30日中00.00
2014-07-29夜間00.00
2014-07-29日中1289.001289.001289.001289.0011289.00
2014-07-28夜間00.00
2014-07-28日中00.00
2014-07-25夜間00.00
2014-07-25日中00.00
2014-07-24夜間00.00
2014-07-24日中00.00
2014-07-23夜間00.00
2014-07-23日中00.00
2014-07-22夜間00.00
2014-07-22日中1264.501264.501264.501264.5011264.50
2014-07-18夜間00.00
2014-07-18日中1246.001246.001246.001246.0011246.00
2014-07-17夜間00.00
2014-07-17日中00.00
2014-07-16夜間00.00
2014-07-16日中00.00
2014-07-15夜間00.00
2014-07-15日中1266.501266.501266.501266.5056332.50
2014-07-14夜間00.00
2014-07-14日中1250.501250.501250.501250.5011250.50
2014-07-11夜間00.00
2014-07-11日中00.00
2014-07-10夜間1252.001252.001250.001250.006378874.00
2014-07-10日中00.00
2014-07-09夜間00.00
2014-07-09日中1261.001261.001261.001261.0011261.00
2014-07-08夜間00.00
2014-07-08日中00.00
2014-07-07夜間00.00
2014-07-07日中00.00
2014-07-04夜間00.00
2014-07-04日中1277.501277.501276.501276.5022554.00
2014-07-03夜間00.00
2014-07-03日中00.00
2014-07-02夜間00.00
2014-07-02日中00.00
2014-07-01夜間00.00
2014-07-01日中00.00
2014-06-30夜間00.00
2014-06-30日中00.00
2014-06-27夜間00.00
2014-06-27日中00.00
2014-06-26夜間00.00
2014-06-26日中00.00
2014-06-25夜間00.00
2014-06-25日中00.00
2014-06-24夜間00.00
2014-06-24日中00.00
2014-06-23夜間00.00
2014-06-23日中00.00
2014-06-20夜間00.00
2014-06-20日中00.00
2014-06-19夜間00.00
2014-06-19日中00.00
2014-06-18夜間00.00
2014-06-18日中00.00
2014-06-17夜間00.00
2014-06-17日中00.00
2014-06-16夜間00.00
2014-06-16日中1227.501227.501227.501227.5022455.00
2014-06-13夜間00.00
2014-06-13日中00.00
2014-06-12夜間00.00
2014-06-12日中00.00
2014-06-11夜間00.00
2014-06-11日中00.00
2014-06-10夜間00.00
2014-06-10日中00.00
2014-06-09夜間00.00
2014-06-09日中00.00
2014-06-06夜間00.00
2014-06-06日中00.00
2014-06-05夜間00.00
2014-06-05日中00.00
2014-06-04夜間00.00
2014-06-04日中00.00
2014-06-03夜間00.00
2014-06-03日中00.00
2014-06-02夜間00.00
2014-06-02日中00.00
2014-05-30夜間00.00
2014-05-30日中00.00
2014-05-29夜間00.00
2014-05-29日中00.00
2014-05-28夜間00.00
2014-05-28日中00.00
2014-05-27夜間00.00
2014-05-27日中00.00
2014-05-26夜間00.00
2014-05-26日中00.00
2014-05-23夜間00.00
2014-05-23日中00.00
2014-05-22夜間00.00
2014-05-22日中00.00
2014-05-21夜間00.00
2014-05-21日中00.00
2014-05-20夜間00.00
2014-05-20日中00.00
2014-05-19夜間00.00
2014-05-19日中00.00
2014-05-16夜間00.00
2014-05-16日中00.00
2014-05-15夜間00.00
2014-05-15日中00.00
2014-05-14夜間00.00
2014-05-14日中00.00
2014-05-13夜間00.00
2014-05-13日中00.00
2014-05-12夜間00.00
2014-05-12日中00.00
2014-05-09夜間00.00
2014-05-09日中00.00
2014-05-08夜間00.00
2014-05-08日中00.00
2014-05-07夜間00.00
2014-05-07日中00.00
2014-05-02夜間00.00
2014-05-02日中00.00
2014-05-01夜間00.00
2014-05-01日中00.00
2014-04-30夜間00.00
2014-04-30日中00.00
2014-04-28夜間00.00
2014-04-28日中00.00
2014-04-25夜間00.00
2014-04-25日中00.00
2014-04-24夜間00.00
2014-04-24日中00.00
2014-04-23夜間00.00
2014-04-23日中00.00
2014-04-22夜間00.00
2014-04-22日中00.00
2014-04-21夜間00.00
2014-04-21日中00.00
2014-04-18夜間00.00
2014-04-18日中00.00
2014-04-17夜間00.00
2014-04-17日中00.00
2014-04-16夜間00.00
2014-04-16日中00.00
2014-04-15夜間00.00
2014-04-15日中00.00
2014-04-14夜間00.00
2014-04-14日中00.00
2014-04-11夜間00.00
2014-04-11日中00.00
2014-04-10夜間00.00
2014-04-10日中00.00
2014-04-09夜間00.00
2014-04-09日中00.00
2014-04-08夜間00.00
2014-04-08日中00.00
2014-04-07夜間00.00
2014-04-07日中00.00
2014-04-04夜間00.00
2014-04-04日中00.00
2014-04-03夜間00.00
2014-04-03日中00.00
2014-04-02夜間00.00
2014-04-02日中00.00
2014-04-01夜間00.00
2014-04-01日中00.00
2014-03-31夜間00.00
2014-03-31日中00.00
2014-03-28夜間00.00
2014-03-28日中00.00
2014-03-27夜間00.00
2014-03-27日中00.00
2014-03-26夜間00.00
2014-03-26日中00.00
2014-03-25夜間00.00
2014-03-25日中00.00
2014-03-24夜間00.00
2014-03-24日中00.00
2014-03-20夜間00.00
2014-03-20日中00.00
2014-03-19夜間00.00
2014-03-19日中00.00
2014-03-18夜間00.00
2014-03-18日中00.00
2014-03-17夜間00.00
2014-03-17日中00.00
2014-03-14夜間00.00
2014-03-14日中00.00
2014-03-13夜間00.00
2014-03-13日中00.00
2014-03-12夜間00.00
2014-03-12日中00.00
2014-03-11夜間00.00
2014-03-11日中00.00
2014-03-10夜間00.00
2014-03-10日中00.00
2014-03-07夜間00.00
2014-03-07日中00.00
2014-03-06夜間00.00
2014-03-06日中00.00
2014-03-05夜間00.00
2014-03-05日中00.00
2014-03-04夜間00.00
2014-03-04日中00.00
2014-03-03夜間00.00
2014-03-03日中00.00
2014-02-28夜間00.00
2014-02-28日中00.00
2014-02-27夜間00.00
2014-02-27日中00.00
2014-02-26夜間00.00
2014-02-26日中00.00
2014-02-25夜間00.00
2014-02-25日中00.00
2014-02-24夜間00.00
2014-02-24日中00.00
2014-02-21夜間00.00
2014-02-21日中00.00
2014-02-20夜間00.00
2014-02-20日中00.00
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00.00
2014-02-17夜間00.00
2014-02-17日中00.00
2014-02-14夜間00.00
2014-02-14日中00.00
2014-02-13夜間00.00
2014-02-13日中00.00
2014-02-12夜間00.00
2014-02-12日中00.00
2014-02-10夜間00.00
2014-02-10日中00.00
2014-02-07夜間00.00
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00.00
2014-02-05日中1113.001113.001113.001113.0022226.00
2014-02-04夜間00.00
2014-02-04日中00.00
2014-02-03夜間00.00
2014-02-03日中00.00
2014-01-31夜間00.00
2014-01-31日中00.00
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00.00
2014-01-28日中00.00
2014-01-27夜間00.00
2014-01-27日中00.00
2014-01-24夜間00.00
2014-01-24日中00.00
2014-01-23夜間00.00
2014-01-23日中00.00
2014-01-22夜間00.00
2014-01-22日中00.00
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00.00
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00.00
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00.00
2014-01-08日中00.00
2014-01-07夜間00.00
2014-01-07日中00.00
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00.00
2013-12-25夜間00.00
2013-12-25日中00.00
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

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