TOPIX先物 2015年09月限 日中夜間 時系列データ

TOPIX先物 2015年09月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-09-10日中1466.001482.501453.501476.004457865544842.00
2015-09-09夜間1503.501504.501484.001487.002053430714250.00
2015-09-09日中1465.501512.001459.001494.00136482202077956.00
2015-09-08夜間1440.001465.501438.001463.504860770699697.00
2015-09-08日中1447.501451.501413.501414.50186625267958699.00
2015-09-07夜間1443.501448.001437.001439.003194946058538.00
2015-09-07日中1432.001455.001416.001447.00123861178273486.00
2015-09-04夜間1441.001446.001419.501420.501666523864559.50
2015-09-04日中1485.501486.501428.001442.0081228118179802.00
2015-09-03夜間1481.501498.001479.001485.001134016860573.00
2015-09-03日中1486.001499.001472.501477.505599183274621.50
2015-09-02夜間1470.501482.001454.001472.001144816788230.00
2015-09-02日中1448.001495.501444.501472.00102817151380817.50
2015-09-01夜間1475.001478.501437.001451.502328833875567.50
2015-09-01日中1525.501528.001470.501470.5075645113571886.00
2015-08-31夜間1535.001542.001530.001532.50929914287253.50
2015-08-31日中1541.001545.001524.001533.506073193179684.50
2015-08-28夜間1550.001560.001535.001555.001249719309374.00
2015-08-28日中1545.001556.501533.501553.5065715101560978.50
2015-08-27夜間1516.501551.501513.501548.001694125920402.00
2015-08-27日中1513.001523.001495.501501.5079115119460367.00
2015-08-26夜間1468.001493.001457.001485.001925928408559.00
2015-08-26日中1442.001486.501433.001482.50132155192701090.00
2015-08-25夜間1456.001498.501445.501460.003424750502823.00
2015-08-25日中1413.501509.001409.501422.00189583276577287.00
2015-08-24夜間1473.001473.001363.001439.505283975130733.50
2015-08-24日中1523.501534.501476.501476.50122192183709170.50
2015-08-21夜間1573.501589.501525.001533.002900145352290.00
2015-08-21日中1582.001590.001570.501571.5075832119873497.50
2015-08-20夜間1626.001628.001591.001597.001565725168881.50
2015-08-20日中1642.001643.501621.501624.5062131101513749.50
2015-08-19夜間1648.001657.001640.501640.50717511826143.50
2015-08-19日中1664.001670.501644.001648.504623876619477.00
2015-08-18夜間1673.501674.501660.501664.50763812723136.00
2015-08-18日中1674.001678.501670.001673.502483141569255.50
2015-08-17夜間1677.501677.501668.001675.5044447434607.50
2015-08-17日中1671.001678.001666.501676.002696445091180.50
2015-08-14夜間1665.001674.001660.001668.50853814234044.50
2015-08-14日中1665.001673.001661.501664.003118151941126.00
2015-08-13夜間1672.501673.501660.001670.50734712251137.00
2015-08-13日中1659.001673.501650.501673.0066773111010257.00
2015-08-12夜間1659.001660.001630.501648.502272737386865.50
2015-08-12日中1680.501686.501655.001662.0066358110775611.00
2015-08-11夜間1687.501687.501673.501678.00932815664144.50
2015-08-11日中1701.001703.501677.001685.505813198216607.00
2015-08-10夜間1691.501703.501688.501701.50726612319204.50
2015-08-10日中1674.501693.001671.501692.503737362907298.50
2015-08-07夜間1675.501680.501667.001668.50785813161738.50
2015-08-07日中1670.001682.001664.001677.504312772209767.00
2015-08-06夜間1679.001679.501666.001667.00924115466344.50
2015-08-06日中1682.001689.501673.501674.004854281673170.50
2015-08-05夜間1668.001686.501667.501682.00854214331501.00
2015-08-05日中1658.001676.501655.001666.004607376787483.50
2015-08-04夜間1652.001660.001652.001658.50635010520525.50
2015-08-04日中1654.501662.501652.001655.003847863790016.50
2015-08-03夜間1656.501662.001651.501654.50644410687417.00
2015-08-03日中1661.501661.501646.001658.003906064660572.00
2015-07-31夜間1663.001665.001655.501659.50838513922975.00
2015-07-31日中1651.001662.501648.001660.003952665422891.00
2015-07-30夜間1652.001655.501646.501651.50980916195099.50
2015-07-30日中1646.501656.501643.501652.004337171593944.50
2015-07-29夜間1636.501645.001631.001642.50730911969132.00
2015-07-29日中1634.001637.501625.501634.003804562089722.50
2015-07-28夜間1628.501638.501623.501636.50935915263262.50
2015-07-28日中1620.001639.001611.501629.506004497549254.50
2015-07-27夜間1630.001631.501612.501621.501117418126778.00
2015-07-27日中1643.501650.001631.001639.004569874932354.00
2015-07-24夜間1655.001659.001640.001641.00656410839149.50
2015-07-24日中1661.501663.001652.501652.503360455677776.50
2015-07-23夜間1661.501666.501656.001658.00740212299028.50
2015-07-23日中1662.001666.501658.001663.002898648191167.50
2015-07-22夜間1653.001661.501648.501659.0060159954571.50
2015-07-22日中1661.501662.001651.001652.003780562665205.50
2015-07-21夜間1674.001674.501657.001660.00723012060173.50
2015-07-21日中1673.001676.501666.001675.003157652770003.00
2015-07-17夜間1665.001672.501663.001669.00654110914525.50
2015-07-17日中1663.001665.001658.001663.002306838325438.00
2015-07-16夜間1660.501670.501659.501663.00774612902592.00
2015-07-16日中1657.001661.501652.001657.003741861998379.00
2015-07-15夜間1648.001662.001646.501655.00812313439168.00
2015-07-15日中1646.501649.001638.501646.003428856417201.00
2015-07-14夜間1641.001649.501638.501649.00669210996181.00
2015-07-14日中1640.001644.501633.001642.004824179085896.50
2015-07-13夜間1631.501642.001628.001637.501181619328562.50
2015-07-13日中1601.001617.001597.501613.504694575479295.50
2015-07-10夜間1590.501608.001585.501604.001226019577953.00
2015-07-10日中1586.001602.001578.001589.5076796122011077.00
2015-07-09夜間1583.501584.001561.501566.501421222385569.50
2015-07-09日中1547.001589.001525.501583.50113212175901670.00
2015-07-08夜間1574.001578.501548.501553.002145933609845.00
2015-07-08日中1628.501631.501575.001575.0089830143780646.00
2015-07-07夜間1644.501645.501613.001627.001170019060315.50
2015-07-07日中1640.001645.501635.501642.003713360917606.00
2015-07-06夜間1630.001641.501626.001629.50974515898322.00
2015-07-06日中1625.001635.501614.501627.005678092195160.50
2015-07-03夜間1654.001654.501642.501644.0030054954781.00
2015-07-03日中1648.501655.501644.501652.503399856093977.50
2015-07-02夜間1652.001652.501644.001644.00864114238992.50
2015-07-02日中1654.001658.001646.501651.503751761972899.00
2015-07-01夜間1644.001661.001643.001648.501386122887609.00
2015-07-01日中1635.501643.501627.501643.503761561500322.00
2015-06-30夜間1627.501640.001622.501631.501450523683006.00
2015-06-30日中1626.001634.501620.501633.005743893519441.50
2015-06-29夜間1630.501641.501626.001628.001246220373255.00
2015-06-29日中1617.001640.501616.501624.0066191107861680.50
2015-06-26夜間1667.501681.001665.501677.50618110352815.50
2015-06-26日中1668.001673.501657.001670.004283571317783.50
2015-06-25夜間1670.001677.501669.001670.50811213571671.50
2015-06-25日中1672.001679.001668.001669.003617160536971.50
2015-06-24夜間1680.001680.001666.001666.001047117513662.00
2015-06-24日中1684.501687.501677.001677.004291572241284.50
2015-06-23夜間1682.001687.501678.501686.00718812095819.00
2015-06-23日中1660.001681.501659.001681.505166986335293.50
2015-06-22夜間1655.501666.001654.501662.50823913671996.00
2015-06-22日中1631.001651.001631.001651.003703860866014.00
2015-06-19夜間1631.501637.001627.001630.00656710716211.00
2015-06-19日中1632.001636.001624.501632.003981664965903.50
2015-06-18夜間1615.501636.501607.501632.50941015251907.00
2015-06-18日中1631.501632.501615.001615.004434071927538.00
2015-06-17夜間1635.501639.501625.501632.0060379854354.00
2015-06-17日中1645.001647.001629.001637.003680160205949.50
2015-06-16夜間1636.001643.001628.001643.0059889782668.00
2015-06-16日中1647.001650.501638.001639.002725644771699.50
2015-06-15夜間1650.501651.501640.501647.0045847543112.50
2015-06-15日中1638.001654.501636.501649.002934148342689.00
2015-06-12夜間1652.501655.001638.001646.50705711613885.50
2015-06-12日中1657.001657.001646.001652.003288254291316.00
2015-06-11夜間1658.001666.001655.001660.501088918084866.00
2015-06-11日中1641.001656.501640.501656.505691093799224.50
2015-06-10夜間1632.001643.001626.501640.501613826406671.30
2015-06-10日中1635.001649.001627.501632.50126699207347935.50
2015-06-09夜間1636.001640.001617.901640.004003365279001.70
2015-06-09日中1650.501654.501631.001631.00161564266380625.40
2015-06-08夜間1661.201663.001652.001652.003940165404744.80
2015-06-08日中1673.001675.001658.001662.0087599145996070.40
2015-06-05夜間1671.001680.001665.001671.50743012411763.10
2015-06-05日中1665.001670.701659.601668.502013433513217.00
2015-06-04夜間1676.001676.001665.901669.0022363737285.20
2015-06-04日中1676.001678.501670.501677.501064317820733.90
2015-06-03夜間1669.001678.301669.001673.1048148057780.00
2015-06-03日中1669.501675.501665.001671.501168819516924.70
2015-06-02夜間1673.901675.001666.501671.50226377773.10
2015-06-02日中1683.001684.001671.501674.00769512940483.60
2015-06-01夜間1680.001682.001676.001680.5012382078206.70
2015-06-01日中1666.001681.001663.501678.9016952834169.10
2015-05-29夜間1667.001667.001659.001664.4088146342.20
2015-05-29日中1677.001682.001670.001671.00153256281.60
2015-05-28夜間1671.001672.501667.001670.50111185297.30
2015-05-28日中1672.501680.501669.501671.00497831738.30
2015-05-27夜間1666.401674.001666.401674.0058339.60
2015-05-27日中1657.401667.001654.801663.50249412860.60
2015-05-26夜間1668.001669.001653.001653.002948271.50
2015-05-26日中1662.001664.001658.501662.506099736.60
2015-05-25夜間00.00
2015-05-25日中1659.301659.301659.001659.003151438.00
2015-05-22夜間00.00
2015-05-22日中1650.301650.301640.401648.403252667.70
2015-05-21夜間00.00
2015-05-21日中1649.001657.501645.001647.3091150160.90
2015-05-20夜間00.00
2015-05-20日中1642.501651.501642.501645.503964198.30
2015-05-19夜間1640.001643.501640.001643.503354157.00
2015-05-19日中1636.001640.001633.501633.50813096.50
2015-05-18夜間1628.501628.501628.501628.5023257.00
2015-05-18日中1628.501628.501628.501628.5011628.50
2015-05-15夜間00.00
2015-05-15日中00.00
2015-05-14夜間00.00
2015-05-14日中00.00
2015-05-13夜間00.00
2015-05-13日中1593.001597.501593.001597.5069567.00
2015-05-12夜間1590.001594.501590.001594.5034779.00
2015-05-12日中00.00
2015-05-11夜間00.00
2015-05-11日中1609.001609.001609.001609.0023218.00
2015-05-08夜間00.00
2015-05-08日中1578.001578.001578.001578.0011578.00
2015-05-07夜間00.00
2015-05-07日中1579.501580.001579.501580.0023159.50
2015-05-01夜間00.00
2015-05-01日中00.00
2015-04-30夜間00.00
2015-04-30日中00.00
2015-04-28夜間00.00
2015-04-28日中1628.501628.501628.501628.5011628.50
2015-04-27夜間00.00
2015-04-27日中1617.501619.501615.001615.00711322.00
2015-04-24夜間00.00
2015-04-24日中00.00
2015-04-23夜間00.00
2015-04-23日中00.00
2015-04-22夜間00.00
2015-04-22日中00.00
2015-04-21夜間00.00
2015-04-21日中00.00
2015-04-20夜間00.00
2015-04-20日中00.00
2015-04-17夜間00.00
2015-04-17日中00.00
2015-04-16夜間00.00
2015-04-16日中1586.001586.001586.001586.0011586.00
2015-04-15夜間00.00
2015-04-15日中00.00
2015-04-14夜間00.00
2015-04-14日中00.00
2015-04-13夜間00.00
2015-04-13日中00.00
2015-04-10夜間00.00
2015-04-10日中00.00
2015-04-09夜間00.00
2015-04-09日中00.00
2015-04-08夜間00.00
2015-04-08日中00.00
2015-04-07夜間00.00
2015-04-07日中00.00
2015-04-06夜間00.00
2015-04-06日中00.00
2015-04-03夜間00.00
2015-04-03日中00.00
2015-04-02夜間00.00
2015-04-02日中00.00
2015-04-01夜間00.00
2015-04-01日中00.00
2015-03-31夜間00.00
2015-03-31日中00.00
2015-03-30夜間00.00
2015-03-30日中1548.501548.501548.501548.5034645.50
2015-03-27夜間00.00
2015-03-27日中1562.001562.001562.001562.0034686.00
2015-03-26夜間00.00
2015-03-26日中00.00
2015-03-25夜間00.00
2015-03-25日中00.00
2015-03-24夜間00.00
2015-03-24日中00.00
2015-03-23夜間00.00
2015-03-23日中00.00
2015-03-20夜間00.00
2015-03-20日中1560.001563.001557.901563.004773390.30
2015-03-19夜間00.00
2015-03-19日中1557.501565.001556.001565.002843749.50
2015-03-18夜間00.00
2015-03-18日中00.00
2015-03-17夜間00.00
2015-03-17日中00.00
2015-03-16夜間1549.001563.001549.001563.0046231.50
2015-03-16日中1542.501548.501542.001548.506811051374.50
2015-03-13夜間00.00
2015-03-13日中00.00
2015-03-12夜間00.00
2015-03-12日中00.00
2015-03-11夜間00.00
2015-03-11日中00.00
2015-03-10夜間00.00
2015-03-10日中00.00
2015-03-09夜間00.00
2015-03-09日中00.00
2015-03-06夜間00.00
2015-03-06日中00.00
2015-03-05夜間00.00
2015-03-05日中00.00
2015-03-04夜間00.00
2015-03-04日中00.00
2015-03-03夜間00.00
2015-03-03日中00.00
2015-03-02夜間00.00
2015-03-02日中00.00
2015-02-27夜間00.00
2015-02-27日中00.00
2015-02-26夜間00.00
2015-02-26日中00.00
2015-02-25夜間00.00
2015-02-25日中00.00
2015-02-24夜間00.00
2015-02-24日中00.00
2015-02-23夜間00.00
2015-02-23日中00.00
2015-02-20夜間00.00
2015-02-20日中00.00
2015-02-19夜間00.00
2015-02-19日中00.00
2015-02-18夜間00.00
2015-02-18日中00.00
2015-02-17夜間00.00
2015-02-17日中00.00
2015-02-16夜間00.00
2015-02-16日中00.00
2015-02-13夜間00.00
2015-02-13日中00.00
2015-02-12夜間00.00
2015-02-12日中00.00
2015-02-10夜間00.00
2015-02-10日中00.00
2015-02-09夜間00.00
2015-02-09日中00.00
2015-02-06夜間00.00
2015-02-06日中00.00
2015-02-05夜間00.00
2015-02-05日中00.00
2015-02-04夜間00.00
2015-02-04日中00.00
2015-02-03夜間00.00
2015-02-03日中00.00
2015-02-02夜間00.00
2015-02-02日中00.00
2015-01-30夜間00.00
2015-01-30日中00.00
2015-01-29夜間00.00
2015-01-29日中00.00
2015-01-28夜間00.00
2015-01-28日中00.00
2015-01-27夜間00.00
2015-01-27日中00.00
2015-01-26夜間00.00
2015-01-26日中00.00
2015-01-23夜間00.00
2015-01-23日中00.00
2015-01-22夜間00.00
2015-01-22日中00.00
2015-01-21夜間00.00
2015-01-21日中00.00
2015-01-20夜間00.00
2015-01-20日中00.00
2015-01-19夜間00.00
2015-01-19日中00.00
2015-01-16夜間00.00
2015-01-16日中00.00
2015-01-15夜間00.00
2015-01-15日中00.00
2015-01-14夜間00.00
2015-01-14日中00.00
2015-01-13夜間00.00
2015-01-13日中00.00
2015-01-09夜間00.00
2015-01-09日中00.00
2015-01-08夜間00.00
2015-01-08日中00.00
2015-01-07夜間00.00
2015-01-07日中00.00
2015-01-06夜間00.00
2015-01-06日中00.00
2015-01-05夜間00.00
2015-01-05日中00.00
2014-12-30夜間00.00
2014-12-30日中00.00
2014-12-29夜間00.00
2014-12-29日中00.00
2014-12-26夜間00.00
2014-12-26日中00.00
2014-12-25夜間00.00
2014-12-25日中00.00
2014-12-24夜間00.00
2014-12-24日中00.00
2014-12-22夜間00.00
2014-12-22日中00.00
2014-12-19夜間00.00
2014-12-19日中00.00
2014-12-18夜間00.00
2014-12-18日中00.00
2014-12-17夜間00.00
2014-12-17日中00.00
2014-12-16夜間00.00
2014-12-16日中00.00
2014-12-15夜間00.00
2014-12-15日中00.00
2014-12-12夜間00.00
2014-12-12日中00.00
2014-12-11夜間00.00
2014-12-11日中00.00
2014-12-10夜間00.00
2014-12-10日中00.00
2014-12-09夜間00.00
2014-12-09日中00.00
2014-12-08夜間00.00
2014-12-08日中00.00
2014-12-05夜間00.00
2014-12-05日中00.00
2014-12-04夜間00.00
2014-12-04日中00.00
2014-12-03夜間00.00
2014-12-03日中00.00
2014-12-02夜間00.00
2014-12-02日中00.00
2014-12-01夜間00.00
2014-12-01日中00.00
2014-11-28夜間00.00
2014-11-28日中00.00
2014-11-27夜間00.00
2014-11-27日中00.00
2014-11-26夜間00.00
2014-11-26日中00.00
2014-11-25夜間00.00
2014-11-25日中00.00
2014-11-21夜間00.00
2014-11-21日中00.00
2014-11-20夜間00.00
2014-11-20日中00.00
2014-11-19夜間00.00
2014-11-19日中00.00
2014-11-18夜間00.00
2014-11-18日中00.00
2014-11-17夜間00.00
2014-11-17日中00.00
2014-11-14夜間00.00
2014-11-14日中00.00
2014-11-13夜間00.00
2014-11-13日中00.00
2014-11-12夜間00.00
2014-11-12日中00.00
2014-11-11夜間00.00
2014-11-11日中00.00
2014-11-10夜間00.00
2014-11-10日中00.00
2014-11-07夜間00.00
2014-11-07日中00.00
2014-11-06夜間00.00
2014-11-06日中00.00
2014-11-05夜間00.00
2014-11-05日中00.00
2014-11-04夜間00.00
2014-11-04日中00.00
2014-10-31夜間00.00
2014-10-31日中00.00
2014-10-30夜間00.00
2014-10-30日中00.00
2014-10-29夜間00.00
2014-10-29日中00.00
2014-10-28夜間00.00
2014-10-28日中00.00
2014-10-27夜間00.00
2014-10-27日中00.00
2014-10-24夜間00.00
2014-10-24日中00.00
2014-10-23夜間00.00
2014-10-23日中00.00
2014-10-22夜間00.00
2014-10-22日中00.00
2014-10-21夜間00.00
2014-10-21日中00.00
2014-10-20夜間00.00
2014-10-20日中00.00
2014-10-17夜間00.00
2014-10-17日中00.00
2014-10-16夜間00.00
2014-10-16日中00.00
2014-10-15夜間00.00
2014-10-15日中00.00
2014-10-14夜間00.00
2014-10-14日中00.00
2014-10-10夜間00.00
2014-10-10日中00.00
2014-10-09夜間00.00
2014-10-09日中00.00
2014-10-08夜間00.00
2014-10-08日中00.00
2014-10-07夜間00.00
2014-10-07日中00.00
2014-10-06夜間00.00
2014-10-06日中00.00
2014-10-03夜間00.00
2014-10-03日中00.00
2014-10-02夜間00.00
2014-10-02日中00.00
2014-10-01夜間00.00
2014-10-01日中00.00
2014-09-30夜間00.00
2014-09-30日中00.00
2014-09-29夜間00.00
2014-09-29日中00.00
2014-09-26夜間00.00
2014-09-26日中00.00
2014-09-25夜間00.00
2014-09-25日中00.00
2014-09-24夜間00.00
2014-09-24日中00.00
2014-09-22夜間00.00
2014-09-22日中00.00
2014-09-19夜間00.00
2014-09-19日中00.00
2014-09-18夜間00.00
2014-09-18日中00.00
2014-09-17夜間00.00
2014-09-17日中00.00
2014-09-16夜間00.00
2014-09-16日中00.00
2014-09-12夜間00.00
2014-09-12日中00.00
2014-09-11夜間00.00
2014-09-11日中00.00
2014-09-10夜間00.00
2014-09-10日中00.00
2014-09-09夜間00.00
2014-09-09日中00.00
2014-09-08夜間00.00
2014-09-08日中00.00
2014-09-05夜間00.00
2014-09-05日中00.00
2014-09-04夜間00.00
2014-09-04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