TOPIX先物 2016年09月限 日中夜間 時系列データ

TOPIX先物 2016年09月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-09-08日中1348.001350.501337.501346.502394932229049.40
2016-09-07夜間1348.501351.501344.001347.001278717241942.00
2016-09-07日中1338.501351.501338.001349.00138381185956195.90
2016-09-06夜間1351.001353.001339.501341.504036854422582.00
2016-09-06日中1346.001354.501344.001353.00127317171924068.30
2016-09-05夜間1344.501346.501342.001343.503078241390141.90
2016-09-05日中1357.001361.001342.501344.5088632119826618.00
2016-09-02夜間1342.001361.501338.001357.501053514211385.40
2016-09-02日中1335.001343.001334.501343.004737063419569.20
2016-09-01夜間1340.501349.501334.001337.501195016051850.30
2016-09-01日中1330.001339.001327.501339.003960952874731.50
2016-08-31夜間1330.501332.001322.001329.5060508037194.50
2016-08-31日中1324.001331.501322.501330.504606361155502.50
2016-08-30夜間1316.501326.501316.501323.5074469831525.00
2016-08-30日中1310.001316.001307.501313.502568033708051.00
2016-08-29夜間1312.501314.501309.001309.0037764954124.50
2016-08-29日中1310.501335.001310.501313.003561646825520.50
2016-08-26夜間1291.001306.001289.501305.5057597465744.50
2016-08-26日中1298.001300.001284.001292.005355169128105.50
2016-08-25夜間1301.001302.501299.001300.0034724514917.50
2016-08-25日中1305.001311.001300.501302.503262842548688.00
2016-08-24夜間1302.001305.501300.501305.0037324864866.50
2016-08-24日中1303.001310.001301.001303.503168141363630.50
2016-08-23夜間1296.001304.001296.001301.5033494354921.00
2016-08-23日中1298.001307.501291.001298.003725548354926.00
2016-08-22夜間1301.501304.501294.501298.0032784257958.50
2016-08-22日中1296.001303.501294.501300.503228941963212.50
2016-08-19夜間1291.001293.001284.501293.0044475735223.50
2016-08-19日中1296.001299.001287.001293.503772848804733.00
2016-08-18夜間1293.001298.001289.501294.0069348967022.50
2016-08-18日中1295.501307.501288.501291.504756161696355.50
2016-08-17夜間1308.001308.001295.501305.0046156012100.00
2016-08-17日中1297.001312.501296.001310.503519345937546.00
2016-08-16夜間1296.501300.501290.501297.0064318334357.50
2016-08-16日中1316.001318.501295.001297.004447858122941.00
2016-08-15夜間1313.501321.001313.001318.0074159771016.00
2016-08-15日中1315.001322.501312.501316.002569733854501.00
2016-08-12夜間1321.501322.001311.001314.0040295299855.00
2016-08-12日中1319.501328.001316.001322.004036553341030.00
2016-08-10夜間1321.001321.001308.001309.0044265811228.00
2016-08-10日中1309.001318.501306.501318.503787549706495.00
2016-08-09夜間1316.001316.501309.501310.0041065388690.00
2016-08-09日中1303.501317.501303.001316.503052640025580.50
2016-08-08夜間1304.501311.001302.501302.5041985489797.50
2016-08-08日中1296.501305.001294.001302.503338943401237.50
2016-08-05夜間1282.001298.001273.501293.5054707037707.50
2016-08-05日中1282.501289.001274.501277.003595346069682.00
2016-08-04夜間1280.001284.501276.001284.0055197062137.50
2016-08-04日中1275.001284.501260.501279.005094064947264.50
2016-08-03夜間1267.001271.001260.501271.00840710634536.00
2016-08-03日中1276.001283.001266.501268.005049464411450.00
2016-08-02夜間1292.501294.501263.501275.001077413767685.00
2016-08-02日中1301.501312.001293.501295.504226655143787.50
2016-08-01夜間1318.501318.501300.501308.0072609505172.50
2016-08-01日中1301.001324.501296.001317.005452171549261.00
2016-07-29夜間1318.501323.001298.501300.501139314932038.50
2016-07-29日中1311.501350.001250.001328.5093941122871419.50
2016-07-28夜間1304.501319.001298.001318.5069209030504.50
2016-07-28日中1314.001316.501301.501302.004401657526780.00
2016-07-27夜間1329.001329.501315.501315.5070349318132.50
2016-07-27日中1323.501333.501313.001326.006905691291591.50
2016-07-26夜間1301.501313.501295.501309.5064598437357.00
2016-07-26日中1320.501320.501301.001305.504796762697957.00
2016-07-25夜間1326.501329.001315.501321.0048116367899.50
2016-07-25日中1330.001339.001322.501326.003323344194931.50
2016-07-22夜間1325.501333.001323.501326.0057897688820.00
2016-07-22日中1321.001330.501319.501328.003639948238721.00
2016-07-21夜間1339.501340.501310.001320.001776423504956.50
2016-07-21日中1340.501347.001331.501340.003998153553003.50
2016-07-20夜間1330.501347.001330.001344.00875211728735.00
2016-07-20日中1322.001331.501318.001331.503309643834995.00
2016-07-19夜間1330.501330.501320.001322.50879311653258.50
2016-07-19日中1331.001331.501315.001331.003787850175840.50
2016-07-15夜間00.00
2016-07-15日中1316.001325.001309.501324.005142867750177.00
2016-07-14夜間1320.001331.501314.501322.001355017957370.50
2016-07-14日中1300.501313.501298.501313.504006152375148.00
2016-07-13夜間1304.001319.501300.001307.00862511281693.00
2016-07-13日中1313.001316.501295.501299.005344769765450.00
2016-07-12夜間1301.001325.501291.001321.501266516605448.00
2016-07-12日中1280.001297.001280.001292.005972677001906.50
2016-07-11夜間1263.001293.001259.001289.501063013556007.50
2016-07-11日中1237.501263.001237.001257.505208265130151.00
2016-07-08夜間1217.001230.001209.501230.001028812555477.00
2016-07-08日中1227.501233.001207.001211.004679456946680.50
2016-07-07夜間1226.501232.001221.001224.5048085904138.00
2016-07-07日中1230.001237.001220.501224.004076150035538.00
2016-07-06夜間1232.501233.001211.501227.00988112060806.00
2016-07-06日中1230.001235.501215.501227.505725970198897.50
2016-07-05夜間1245.001246.501232.501234.5075249320953.50
2016-07-05日中1253.501257.501247.501250.003272440964822.50
2016-07-04夜間1259.001260.001254.001254.0023152912092.00
2016-07-04日中1245.001262.501243.501261.503490243835528.00
2016-07-01夜間1251.001253.501242.501245.00873310892500.00
2016-07-01日中1252.001259.501246.501253.004556857084049.00
2016-06-30夜間1239.001257.501237.001255.001309116303503.50
2016-06-30日中1261.001263.501237.001239.004840860540682.00
2016-06-29夜間1247.001260.001245.501255.001036312998478.50
2016-06-29日中1241.001251.001230.001244.504834660073424.50
2016-06-28夜間1225.001244.501225.001235.00940511621799.00
2016-06-28日中1205.001232.501196.001221.506436778358748.50
2016-06-27夜間1230.501232.001199.501205.501222514847276.00
2016-06-27日中1217.501232.001208.001232.006539879657871.50
2016-06-24夜間1216.001237.001206.501228.501798422009094.50
2016-06-24日中1302.501308.001188.001202.50141576174512764.50
2016-06-23夜間1294.001319.001291.001311.501018813339160.50
2016-06-23日中1283.501297.501278.001292.502846836697183.50
2016-06-22夜間1280.501289.501275.001278.0056007176100.50
2016-06-22日中1287.001288.501274.001278.503914650160040.50
2016-06-21夜間1296.501302.001289.001294.5069308973432.00
2016-06-21日中1266.001294.501259.001294.003824648945065.50
2016-06-20夜間1280.501286.501272.501274.0056177197507.50
2016-06-20日中1267.501281.501266.001276.503980950781618.00
2016-06-17夜間1246.001248.001234.001248.00996412376643.00
2016-06-17日中1255.001261.001244.501245.005391067501020.00
2016-06-16夜間1237.501248.501222.501242.50996712317935.00
2016-06-16日中1270.001272.501234.001235.005548069237730.00
2016-06-15夜間1277.001280.501271.501274.0073669400981.50
2016-06-15日中1264.501282.001259.501275.004747460406011.00
2016-06-14夜間1262.001268.001253.001256.00915211521776.50
2016-06-14日中1277.501284.501260.501268.005224666240111.50
2016-06-13夜間1285.001289.001272.501275.501070013695063.00
2016-06-13日中1302.001302.501278.501279.505450070285121.50
2016-06-10夜間1316.001319.001301.001301.00864711334442.50
2016-06-10日中1332.501332.501318.001325.004789663430259.00
2016-06-09夜間1328.501328.501320.001327.0065448666568.50
2016-06-09日中1340.001344.501328.501332.505274570496799.90
2016-06-08夜間1349.001351.001341.001343.501406018919007.10
2016-06-08日中1341.001350.001329.501350.00103961139313607.90
2016-06-07夜間1344.501351.501341.501346.502676236030119.50
2016-06-07日中1332.001341.501327.001341.5093398124618919.80
2016-06-06夜間1331.501334.801321.301331.003487046355667.30
2016-06-06日中1311.001331.001307.001329.0090555119454310.30
2016-06-03夜間1335.501339.501303.001305.50993013119855.60
2016-06-03日中1332.501339.001328.001338.501205616059532.50
2016-06-02夜間1331.501332.501321.601329.0035634728432.80
2016-06-02日中1348.501348.501326.501334.5019462602778.40
2016-06-01夜間1356.001365.501345.001350.00307415787.90
2016-06-01日中1369.501370.501356.001360.5011201528378.60
2016-05-31夜間1372.001376.001370.501370.5045489.00
2016-05-31日中1370.001377.001370.001377.0022747.00
2016-05-30夜間00.00
2016-05-30日中1355.001362.501355.001362.5056804.00
2016-05-27夜間00.00
2016-05-27日中00.00
2016-05-26夜間1346.001346.001346.001346.0011346.00
2016-05-26日中1350.001350.001350.001350.0011350.00
2016-05-25夜間00.00
2016-05-25日中00.00
2016-05-24夜間1330.001330.001330.001330.0011330.00
2016-05-24日中00.00
2016-05-23夜間1332.001332.001332.001332.0011332.00
2016-05-23日中00.00
2016-05-20夜間00.00
2016-05-20日中00.00
2016-05-19夜間00.00
2016-05-19日中1332.001332.001332.001332.0011332.00
2016-05-18夜間00.00
2016-05-18日中00.00
2016-05-17夜間00.00
2016-05-17日中00.00
2016-05-16夜間00.00
2016-05-16日中00.00
2016-05-13夜間00.00
2016-05-13日中00.00
2016-05-12夜間00.00
2016-05-12日中00.00
2016-05-11夜間00.00
2016-05-11日中00.00
2016-05-10夜間00.00
2016-05-10日中00.00
2016-05-09夜間00.00
2016-05-09日中00.00
2016-05-06夜間00.00
2016-05-06日中00.00
2016-05-02夜間00.00
2016-05-02日中00.00
2016-04-28夜間00.00
2016-04-28日中1330.001330.001330.001330.0011330.00
2016-04-27夜間00.00
2016-04-27日中00.00
2016-04-26夜間00.00
2016-04-26日中00.00
2016-04-25夜間1335.501335.501335.501335.5011335.50
2016-04-25日中00.00
2016-04-22夜間00.00
2016-04-22日中1392.001392.001392.001392.0011392.00
2016-04-21夜間00.00
2016-04-21日中1364.001364.001364.001364.0011364.00
2016-04-20夜間00.00
2016-04-20日中00.00
2016-04-19夜間00.00
2016-04-19日中00.00
2016-04-18夜間00.00
2016-04-18日中00.00
2016-04-15夜間00.00
2016-04-15日中00.00
2016-04-14夜間1356.001356.001356.001356.0034068.00
2016-04-14日中00.00
2016-04-13夜間00.00
2016-04-13日中00.00
2016-04-12夜間00.00
2016-04-12日中00.00
2016-04-11夜間00.00
2016-04-11日中00.00
2016-04-08夜間00.00
2016-04-08日中00.00
2016-04-07夜間00.00
2016-04-07日中00.00
2016-04-06夜間00.00
2016-04-06日中00.00
2016-04-05夜間1251.001251.001249.501249.50911253.50
2016-04-05日中00.00
2016-04-04夜間00.00
2016-04-04日中00.00
2016-04-01夜間00.00
2016-04-01日中1329.501329.501310.001310.001114542.50
2016-03-31夜間00.00
2016-03-31日中1358.501358.501358.501358.5011358.50
2016-03-30夜間00.00
2016-03-30日中00.00
2016-03-29夜間00.00
2016-03-29日中1370.001376.501370.001376.5079619.50
2016-03-28夜間00.00
2016-03-28日中00.00
2016-03-25夜間00.00
2016-03-25日中1350.001354.501350.001354.5079472.50
2016-03-24夜間00.00
2016-03-24日中00.00
2016-03-23夜間00.00
2016-03-23日中00.00
2016-03-22夜間00.00
2016-03-22日中00.00
2016-03-18夜間00.00
2016-03-18日中1322.501323.501322.501323.5079262.50
2016-03-17夜間00.00
2016-03-17日中1341.501341.501337.001337.001114736.00
2016-03-16夜間00.00
2016-03-16日中00.00
2016-03-15夜間00.00
2016-03-15日中00.00
2016-03-14夜間00.00
2016-03-14日中00.00
2016-03-11夜間00.00
2016-03-11日中00.00
2016-03-10夜間00.00
2016-03-10日中00.00
2016-03-09夜間00.00
2016-03-09日中1320.001320.001320.001320.0022640.00
2016-03-08夜間00.00
2016-03-08日中00.00
2016-03-07夜間00.00
2016-03-07日中00.00
2016-03-04夜間00.00
2016-03-04日中00.00
2016-03-03夜間00.00
2016-03-03日中1350.001350.001350.001350.0034050.00
2016-03-02夜間00.00
2016-03-02日中00.00
2016-03-01夜間00.00
2016-03-01日中00.00
2016-02-29夜間00.00
2016-02-29日中00.00
2016-02-26夜間00.00
2016-02-26日中00.00
2016-02-25夜間00.00
2016-02-25日中00.00
2016-02-24夜間00.00
2016-02-24日中00.00
2016-02-23夜間00.00
2016-02-23日中00.00
2016-02-22夜間00.00
2016-02-22日中00.00
2016-02-19夜間00.00
2016-02-19日中00.00
2016-02-18夜間00.00
2016-02-18日中00.00
2016-02-17夜間00.00
2016-02-17日中00.00
2016-02-16夜間00.00
2016-02-16日中00.00
2016-02-15夜間00.00
2016-02-15日中00.00
2016-02-12夜間00.00
2016-02-12日中00.00
2016-02-10夜間00.00
2016-02-10日中00.00
2016-02-09夜間00.00
2016-02-09日中00.00
2016-02-08夜間00.00
2016-02-08日中00.00
2016-02-05夜間00.00
2016-02-05日中00.00
2016-02-04夜間00.00
2016-02-04日中00.00
2016-02-03夜間00.00
2016-02-03日中00.00
2016-02-02夜間00.00
2016-02-02日中00.00
2016-02-01夜間00.00
2016-02-01日中00.00
2016-01-29夜間00.00
2016-01-29日中00.00
2016-01-28夜間00.00
2016-01-28日中00.00
2016-01-27夜間00.00
2016-01-27日中00.00
2016-01-26夜間00.00
2016-01-26日中1346.801346.801346.801346.8045387.20
2016-01-25夜間00.00
2016-01-25日中00.00
2016-01-22夜間00.00
2016-01-22日中00.00
2016-01-21夜間00.00
2016-01-21日中00.00
2016-01-20夜間00.00
2016-01-20日中00.00
2016-01-19夜間00.00
2016-01-19日中00.00
2016-01-18夜間00.00
2016-01-18日中00.00
2016-01-15夜間00.00
2016-01-15日中00.00
2016-01-14夜間00.00
2016-01-14日中00.00
2016-01-13夜間00.00
2016-01-13日中00.00
2016-01-12夜間00.00
2016-01-12日中00.00
2016-01-08夜間00.00
2016-01-08日中00.00
2016-01-07夜間00.00
2016-01-07日中00.00
2016-01-06夜間00.00
2016-01-06日中00.00
2016-01-05夜間00.00
2016-01-05日中00.00
2016-01-04夜間00.00
2016-01-04日中00.00
2015-12-30夜間00.00
2015-12-30日中00.00
2015-12-29夜間00.00
2015-12-29日中00.00
2015-12-28夜間00.00
2015-12-28日中1510.001512.501510.001512.5046045.50
2015-12-25夜間00.00
2015-12-25日中00.00
2015-12-24夜間1506.501506.501506.501506.5011506.50
2015-12-24日中00.00
2015-12-22夜間00.00
2015-12-22日中00.00
2015-12-21夜間00.00
2015-12-21日中00.00
2015-12-18夜間00.00
2015-12-18日中00.00
2015-12-17夜間00.00
2015-12-17日中00.00
2015-12-16夜間00.00
2015-12-16日中00.00
2015-12-15夜間00.00
2015-12-15日中00.00
2015-12-14夜間00.00
2015-12-14日中00.00
2015-12-11夜間00.00
2015-12-11日中00.00
2015-12-10夜間00.00
2015-12-10日中00.00
2015-12-09夜間00.00
2015-12-09日中00.00
2015-12-08夜間00.00
2015-12-08日中00.00
2015-12-07夜間00.00
2015-12-07日中00.00
2015-12-04夜間00.00
2015-12-04日中00.00
2015-12-03夜間00.00
2015-12-03日中00.00
2015-12-02夜間00.00
2015-12-02日中00.00
2015-12-01夜間00.00
2015-12-01日中00.00
2015-11-30夜間00.00
2015-11-30日中00.00
2015-11-27夜間00.00
2015-11-27日中00.00
2015-11-26夜間00.00
2015-11-26日中00.00
2015-11-25夜間00.00
2015-11-25日中00.00
2015-11-24夜間00.00
2015-11-24日中00.00
2015-11-20夜間00.00
2015-11-20日中00.00
2015-11-19夜間00.00
2015-11-19日中00.00
2015-11-18夜間00.00
2015-11-18日中00.00
2015-11-17夜間00.00
2015-11-17日中00.00
2015-11-16夜間00.00
2015-11-16日中00.00
2015-11-13夜間00.00
2015-11-13日中00.00
2015-11-12夜間00.00
2015-11-12日中00.00
2015-11-11夜間00.00
2015-11-11日中00.00
2015-11-10夜間00.00
2015-11-10日中00.00
2015-11-09夜間00.00
2015-11-09日中00.00
2015-11-06夜間00.00
2015-11-06日中00.00
2015-11-05夜間00.00
2015-11-05日中00.00
2015-11-04夜間00.00
2015-11-04日中00.00
2015-11-02夜間00.00
2015-11-02日中00.00
2015-10-30夜間00.00
2015-10-30日中1526.501526.501526.501526.5034579.50
2015-10-29夜間00.00
2015-10-29日中00.00
2015-10-28夜間00.00
2015-10-28日中00.00
2015-10-27夜間00.00
2015-10-27日中00.00
2015-10-26夜間00.00
2015-10-26日中00.00
2015-10-23夜間00.00
2015-10-23日中00.00
2015-10-22夜間00.00
2015-10-22日中00.00
2015-10-21夜間00.00
2015-10-21日中00.00
2015-10-20夜間00.00
2015-10-20日中00.00
2015-10-19夜間00.00
2015-10-19日中00.00
2015-10-16夜間00.00
2015-10-16日中00.00
2015-10-15夜間00.00
2015-10-15日中00.00
2015-10-14夜間00.00
2015-10-14日中00.00
2015-10-13夜間00.00
2015-10-13日中00.00
2015-10-09夜間00.00
2015-10-09日中00.00
2015-10-08夜間00.00
2015-10-08日中00.00
2015-10-07夜間00.00
2015-10-07日中00.00
2015-10-06夜間00.00
2015-10-06日中00.00
2015-10-05夜間00.00
2015-10-05日中00.00
2015-10-02夜間00.00
2015-10-02日中00.00
2015-10-01夜間00.00
2015-10-01日中00.00
2015-09-30夜間00.00
2015-09-30日中00.00
2015-09-29夜間00.00
2015-09-29日中00.00
2015-09-28夜間00.00
2015-09-28日中00.00
2015-09-25夜間00.00
2015-09-25日中00.00
2015-09-24夜間00.00
2015-09-24日中00.00
2015-09-18夜間00.00
2015-09-18日中00.00
2015-09-17夜間00.00
2015-09-17日中00.00
2015-09-16夜間00.00
2015-09-16日中00.00
2015-09-15夜間00.00
2015-09-15日中00.00
2015-09-14夜間00.00
2015-09-14日中00.00
2015-09-11夜間00.00
2015-09-11日中00.00
2015-09-10夜間00.00
2015-09-10日中00.00
2015-09-09夜間00.00
2015-09-09日中00.00
2015-09-08夜間00.00
2015-09-08日中00.00
2015-09-07夜間00.00
2015-09-07日中00.00
2015-09-04夜間00.00
2015-09-04日中00.00
2015-09-03夜間00.00
2015-09-03日中00.00
2015-09-02夜間00.00
2015-09-02日中00.00
2015-09-01夜間00.00
2015-09-01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