TOPIX先物 2015年12月限 日中夜間 時系列データ

TOPIX先物 2015年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2015-12-10日中1540.001547.001537.001544.502631340576305.00
2015-12-09夜間1560.001561.001527.001527.001398421715530.00
2015-12-09日中1562.001569.501552.001556.00116610181900696.00
2015-12-08夜間1569.501570.501549.501559.503274251094775.50
2015-12-08日中1588.501591.001563.501568.00181457285899025.50
2015-12-07夜間1589.001594.501581.501581.505230083191294.50
2015-12-07日中1588.501596.501584.501589.0096853154016172.50
2015-12-04夜間1571.501585.001563.001583.001614925419354.50
2015-12-04日中1576.001580.001568.501569.0078690123799007.50
2015-12-03夜間1600.001607.001571.001575.001972131429789.50
2015-12-03日中1601.501606.001596.001601.003718659545724.50
2015-12-02夜間1605.001609.501604.501608.00653110495324.50
2015-12-02日中1600.001607.501600.001603.503640558384548.50
2015-12-01夜間1602.501604.001598.001600.0060459678295.00
2015-12-01日中1585.501605.501583.001603.004375269873234.00
2015-11-30夜間1584.001592.001579.501581.50652810349055.50
2015-11-30日中1593.501594.501579.001582.003735759166993.50
2015-11-27夜間1590.001595.001586.501593.0054978746221.50
2015-11-27日中1607.001607.501591.501592.002691642986336.00
2015-11-26夜間1602.501610.001600.501606.5026444244822.50
2015-11-26日中1601.001608.501600.501602.003033748670113.00
2015-11-25夜間1594.501601.501591.501600.5051328198569.50
2015-11-25日中1600.001601.501590.001595.503362053638626.50
2015-11-24夜間1611.501611.501594.001599.50756012110016.00
2015-11-24日中1601.001611.501598.001609.503644258449363.50
2015-11-20夜間1603.501611.001601.501608.0055188864237.00
2015-11-20日中1597.001606.001590.501604.003426554724284.50
2015-11-19夜間1604.001608.501598.001601.00660110589457.50
2015-11-19日中1603.001611.501594.001603.005790492870931.00
2015-11-18夜間1588.501602.001587.001599.00681610876103.50
2015-11-18日中1596.501600.501585.501587.503789360413754.50
2015-11-17夜間1589.001606.001587.501602.50838813388670.50
2015-11-17日中1593.501595.501586.501591.004550372400599.50
2015-11-16夜間1577.001589.001577.001588.50709411233017.50
2015-11-16日中1556.501577.501555.501575.004544171403432.50
2015-11-13夜間1587.501588.501572.001581.00871113763152.00
2015-11-13日中1577.001590.001570.501589.005734490659299.00
2015-11-12夜間1594.501597.001579.001580.00748511888635.50
2015-11-12日中1592.001599.001587.501593.004154266240806.00
2015-11-11夜間1601.501605.001595.501602.00642810293934.50
2015-11-11日中1584.001601.001584.001601.004588473172877.50
2015-11-10夜間1593.001597.501580.501589.50719611430805.50
2015-11-10日中1575.001593.501575.001592.504946678315853.50
2015-11-09夜間1589.501591.501569.501572.00700711098949.00
2015-11-09日中1576.501596.001576.001589.505603089009784.50
2015-11-06夜間1566.501585.001562.001578.50867013633508.50
2015-11-06日中1562.501567.001556.501565.503395553046272.50
2015-11-05夜間1560.501579.001556.501569.501008315806459.50
2015-11-05日中1549.001562.001546.001558.504113163969102.00
2015-11-04夜間1540.501558.501540.001554.00771011956167.00
2015-11-04日中1552.501560.501537.501538.505171780124235.00
2015-11-02夜間1527.501546.001527.501545.00681310480449.50
2015-11-02日中1535.501537.001523.001531.005043877151317.00
2015-10-30夜間1557.001559.501541.501546.00833112907607.50
2015-10-30日中1547.501570.501529.501558.5075011116538508.50
2015-10-29夜間1547.001554.001542.001548.5062839725660.50
2015-10-29日中1558.001560.001537.001547.504849375094392.50
2015-10-28夜間1549.001560.501544.001558.50665110319932.00
2015-10-28日中1547.001552.001539.501549.503478453790543.50
2015-10-27夜間1547.501548.001539.001545.00694110713821.50
2015-10-27日中1561.001562.001542.001547.003483653993178.00
2015-10-26夜間1557.501570.501553.501567.0061819653977.50
2015-10-26日中1570.001571.501555.501559.503344352347788.50
2015-10-23夜間1546.001576.501542.501574.001430322319963.00
2015-10-23日中1554.501556.001546.001546.005013277714736.00
2015-10-22夜間1521.501558.001519.501552.50993215276777.50
2015-10-22日中1514.001530.001514.001518.502959445047706.50
2015-10-21夜間1518.001532.001516.501522.00861013134926.50
2015-10-21日中1496.501530.501496.001524.504319265577513.50
2015-10-20夜間1502.001505.001495.501498.0037365604776.50
2015-10-20日中1504.001504.501494.501498.002666039970074.00
2015-10-19夜間1502.501504.001494.001500.0054888230512.00
2015-10-19日中1505.001508.001488.501493.503917058660217.00
2015-10-16夜間1506.001511.001500.501504.00776911689347.50
2015-10-16日中1505.001516.001501.501502.503733156280913.00
2015-10-15夜間1482.001493.501481.001493.5065369726012.00
2015-10-15日中1463.501495.001462.501490.504201262344235.00
2015-10-14夜間1470.501484.501465.501472.00849212525656.00
2015-10-14日中1489.001491.001467.001475.004873871848236.50
2015-10-13夜間1496.501501.001488.501494.00879013128355.00
2015-10-13日中1505.501513.001499.501503.004084861496993.50
2015-10-09夜間1509.501515.001501.501505.001094416509937.00
2015-10-09日中1494.001517.001491.001514.504837572818581.00
2015-10-08夜間1477.501494.501477.501491.001001914885679.50
2015-10-08日中1491.501500.001478.501484.004594768366642.50
2015-10-07夜間1496.001505.501486.001497.501028215385800.50
2015-10-07日中1479.001497.501469.501497.505944388243901.50
2015-10-06夜間1474.001488.501468.501478.50965614292579.00
2015-10-06日中1491.001492.501472.001477.504105560878120.50
2015-10-05夜間1465.001497.001464.001494.001027015221226.00
2015-10-05日中1461.501471.001453.001468.503642053261082.00
2015-10-02夜間1447.001452.001403.501440.001222917429971.00
2015-10-02日中1429.501446.501426.501441.504289361685737.00
2015-10-01夜間1443.001444.001417.001427.00872912482586.00
2015-10-01日中1425.001455.001413.001438.5074875107593874.00
2015-09-30夜間1414.501421.501402.501415.001199816972992.50
2015-09-30日中1399.501419.001394.501408.5072824102519154.50
2015-09-29夜間1389.001401.501383.501401.001384719286655.00
2015-09-29日中1411.501411.501370.501378.0076807106520955.00
2015-09-28夜間1443.501446.501408.001412.001026114675902.00
2015-09-28日中1448.501455.501430.501443.0069905100829539.50
2015-09-25夜間1447.501465.501446.001461.501446221091325.50
2015-09-25日中1419.501445.001410.001443.5078464112094915.00
2015-09-24夜間1416.001424.501378.001393.001485020808701.00
2015-09-24日中1429.001434.001413.501417.005579979488407.00
2015-09-18夜間1449.001457.501422.001435.001322219002283.50
2015-09-18日中1470.001470.001447.501451.505220976027573.00
2015-09-17夜間1478.001485.501473.501483.5056878408556.50
2015-09-17日中1477.001485.001468.501481.003575652858071.00
2015-09-16夜間1473.001487.501466.501483.50706610419923.00
2015-09-16日中1469.001472.501456.001465.503432250241014.00
2015-09-15夜間1448.501471.001436.001470.00797911568671.00
2015-09-15日中1460.001481.001448.501449.005238076656390.00
2015-09-14夜間1455.001457.001446.501455.5062059008130.50
2015-09-14日中1476.001476.001449.001450.004206661411433.50
2015-09-11夜間1461.001467.001452.501460.50695510149457.00
2015-09-11日中1446.501478.501446.501468.504780970158423.50
2015-09-10夜間1467.501475.501454.501467.00988114480194.00
2015-09-10日中1457.001472.501443.001460.00102837150211463.20
2015-09-09夜間1493.001495.501473.501478.001969029246372.80
2015-09-09日中1455.501501.501448.501486.00132806195237939.40
2015-09-08夜間1430.001455.601429.001452.004103459298722.70
2015-09-08日中1437.501443.501403.501404.00147012209710015.60
2015-09-07夜間1434.501436.501427.401432.002843740725566.90
2015-09-07日中1421.501445.401406.701437.506217788888936.80
2015-09-04夜間1431.301433.001409.501411.0051377304042.50
2015-09-04日中1475.501478.501420.001430.501269418496812.50
2015-09-03夜間1472.101488.501470.501474.7026673941934.60
2015-09-03日中1475.501489.001463.101470.00795011766573.30
2015-09-02夜間1463.001469.001450.001460.50386561767.30
2015-09-02日中1437.501485.001437.501463.0013792017689.90
2015-09-01夜間1465.501465.501435.001452.00339491160.60
2015-09-01日中1508.801510.001457.001457.00132196311.80
2015-08-31夜間1526.501527.501526.501527.001116796.90
2015-08-31日中1526.001535.001520.001529.005482446.20
2015-08-28夜間1536.501539.501531.001537.004569079.50
2015-08-28日中1533.001540.601532.601538.90812291.70
2015-08-27夜間1539.501539.501539.501539.5023079.00
2015-08-27日中1509.501509.501490.101490.101015035.20
2015-08-26夜間1476.501476.501452.501458.50253368518.50
2015-08-26日中1475.001475.001467.501467.501319142.30
2015-08-25夜間1451.501468.501451.501468.5068794.00
2015-08-25日中1405.201489.501405.201420.00267379271.80
2015-08-24夜間1440.001440.001395.001415.003346785.00
2015-08-24日中1488.001490.001471.001473.002638421.00
2015-08-21夜間1575.001575.001519.001519.001624732.00
2015-08-21日中1569.501569.501566.901566.90710980.30
2015-08-20夜間00.00
2015-08-20日中1639.001639.001614.501614.5023253.50
2015-08-19夜間00.00
2015-08-19日中00.00
2015-08-18夜間00.00
2015-08-18日中00.00
2015-08-17夜間00.00
2015-08-17日中00.00
2015-08-14夜間00.00
2015-08-14日中00.00
2015-08-13夜間00.00
2015-08-13日中00.00
2015-08-12夜間00.00
2015-08-12日中1660.001660.001653.001656.50711594.40
2015-08-11夜間1676.001676.001673.001673.0035025.00
2015-08-11日中00.00
2015-08-10夜間00.00
2015-08-10日中1670.001676.501670.001676.5035016.50
2015-08-07夜間00.00
2015-08-07日中1656.001656.001656.001656.0023312.00
2015-08-06夜間00.00
2015-08-06日中00.00
2015-08-05夜間00.00
2015-08-05日中00.00
2015-08-04夜間00.00
2015-08-04日中00.00
2015-08-03夜間00.00
2015-08-03日中00.00
2015-07-31夜間00.00
2015-07-31日中00.00
2015-07-30夜間00.00
2015-07-30日中00.00
2015-07-29夜間00.00
2015-07-29日中00.00
2015-07-28夜間1626.001628.501626.001628.5023254.50
2015-07-28日中1608.001621.001608.001621.0034846.00
2015-07-27夜間1617.001617.001607.501613.001422558.00
2015-07-27日中00.00
2015-07-24夜間00.00
2015-07-24日中00.00
2015-07-23夜間00.00
2015-07-23日中00.00
2015-07-22夜間00.00
2015-07-22日中00.00
2015-07-21夜間00.00
2015-07-21日中00.00
2015-07-17夜間00.00
2015-07-17日中00.00
2015-07-16夜間00.00
2015-07-16日中00.00
2015-07-15夜間00.00
2015-07-15日中00.00
2015-07-14夜間00.00
2015-07-14日中00.00
2015-07-13夜間00.00
2015-07-13日中00.00
2015-07-10夜間00.00
2015-07-10日中00.00
2015-07-09夜間00.00
2015-07-09日中00.00
2015-07-08夜間00.00
2015-07-08日中00.00
2015-07-07夜間00.00
2015-07-07日中00.00
2015-07-06夜間00.00
2015-07-06日中00.00
2015-07-03夜間00.00
2015-07-03日中00.00
2015-07-02夜間00.00
2015-07-02日中00.00
2015-07-01夜間00.00
2015-07-01日中00.00
2015-06-30夜間1616.001616.001616.001616.0023232.00
2015-06-30日中1619.001619.001619.001619.0034857.00
2015-06-29夜間00.00
2015-06-29日中00.00
2015-06-26夜間00.00
2015-06-26日中00.00
2015-06-25夜間00.00
2015-06-25日中00.00
2015-06-24夜間1666.001666.001665.501665.5023331.50
2015-06-24日中1675.001675.001675.001675.0011675.00
2015-06-23夜間1677.001677.001677.001677.0011677.00
2015-06-23日中00.00
2015-06-22夜間00.00
2015-06-22日中00.00
2015-06-19夜間00.00
2015-06-19日中00.00
2015-06-18夜間00.00
2015-06-18日中00.00
2015-06-17夜間00.00
2015-06-17日中00.00
2015-06-16夜間00.00
2015-06-16日中00.00
2015-06-15夜間00.00
2015-06-15日中00.00
2015-06-12夜間00.00
2015-06-12日中1640.501642.001636.501636.50813107.00
2015-06-11夜間00.00
2015-06-11日中00.00
2015-06-10夜間00.00
2015-06-10日中1620.001620.001620.001620.0011620.00
2015-06-09夜間00.00
2015-06-09日中00.00
2015-06-08夜間00.00
2015-06-08日中00.00
2015-06-05夜間00.00
2015-06-05日中00.00
2015-06-04夜間00.00
2015-06-04日中00.00
2015-06-03夜間00.00
2015-06-03日中00.00
2015-06-02夜間00.00
2015-06-02日中00.00
2015-06-01夜間00.00
2015-06-01日中00.00
2015-05-29夜間00.00
2015-05-29日中00.00
2015-05-28夜間00.00
2015-05-28日中00.00
2015-05-27夜間00.00
2015-05-27日中00.00
2015-05-26夜間00.00
2015-05-26日中00.00
2015-05-25夜間00.00
2015-05-25日中00.00
2015-05-22夜間1645.001645.001645.001645.0011645.00
2015-05-22日中00.00
2015-05-21夜間00.00
2015-05-21日中00.00
2015-05-20夜間00.00
2015-05-20日中00.00
2015-05-19夜間00.00
2015-05-19日中00.00
2015-05-18夜間00.00
2015-05-18日中00.00
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00.00
2015-05-12夜間00.00
2015-05-12日中00.00
2015-05-11夜間00.00
2015-05-11日中00.00
2015-05-08夜間00.00
2015-05-08日中00.00
2015-05-07夜間00.00
2015-05-07日中00.00
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00.00
2015-04-27夜間1618.001618.001618.001618.0011618.00
2015-04-27日中00.00
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1619.001619.001619.001619.0011619.00
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1586.001586.001586.001586.0011586.00
2015-04-16日中00.00
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00.00
2015-03-27夜間00.00
2015-03-27日中00.00
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1550.001550.001550.001550.0011550.00
2015-03-19夜間00.00
2015-03-19日中00.00
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00.00
2015-03-16日中00.00
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

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