TOPIX先物 2016年12月限 日中夜間 時系列データ

TOPIX先物 2016年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02夜間1472.501478.001463.501472.501358419997140.70
2016-12-02日中1480.001484.501470.501471.0081830120930167.50
2016-12-01夜間1481.501489.501476.001477.001529322698655.40
2016-12-01日中1491.001499.501478.501482.5091913136839110.70
2016-11-30夜間1473.001498.001473.001492.001710825433019.50
2016-11-30日中1472.001475.501465.501474.004658568465174.80
2016-11-29夜間1470.001479.501467.001473.001075315857984.70
2016-11-29日中1465.001470.001460.501466.004471365608068.50
2016-11-28夜間1467.501471.001458.501466.00903013234649.00
2016-11-28日中1460.001472.501456.501469.005788384724949.50
2016-11-25夜間1460.501466.501456.001466.00768411220300.00
2016-11-25日中1465.501473.501456.501465.005256877067928.50
2016-11-24夜間1466.001470.001463.001465.00970014223226.00
2016-11-24日中1468.001468.501457.501464.004282262569005.50
2016-11-22夜間1452.001456.001448.501452.501147716666109.00
2016-11-22日中1443.501450.001439.501450.003939656950790.00
2016-11-21夜間1442.001448.501436.001447.0067639751141.00
2016-11-21日中1440.001444.501433.001442.004415363583632.50
2016-11-18夜間1432.001435.001425.001432.001018214556119.00
2016-11-18日中1442.001443.001425.001428.505052072311716.30
2016-11-17夜間1424.501443.501419.001442.501228117531793.00
2016-11-17日中1413.501424.501412.001423.504911769680483.50
2016-11-16夜間1422.501428.001415.501416.001083515402137.00
2016-11-16日中1418.001423.001414.501421.005387376450569.50
2016-11-15夜間1401.001421.501399.001420.501164216397848.00
2016-11-15日中1404.501406.501394.501402.005227973251418.00
2016-11-14夜間1395.501409.501394.501408.001442220205436.50
2016-11-14日中1387.001402.501386.001398.505649578955090.00
2016-11-11夜間1385.001389.001369.501384.001710823623238.00
2016-11-11日中1393.501400.501373.501382.5081989113690618.50
2016-11-10夜間1376.001395.001374.501390.002313232073340.00
2016-11-10日中1377.001384.001361.501377.5099378136449172.50
2016-11-09夜間1311.001379.501310.001377.003744450252046.00
2016-11-09日中1379.001383.001286.001295.00144062191361326.00
2016-11-08夜間1368.001380.501364.501375.00912512501988.50
2016-11-08日中1369.001370.001359.501367.504179457009994.00
2016-11-07夜間1366.501370.001365.501369.00753210305050.50
2016-11-07日中1368.001369.501355.001366.504974467751629.00
2016-11-04夜間1346.501348.501340.001344.001059014232848.50
2016-11-04日中1351.001355.001336.501344.5074527100237754.00
2016-11-02夜間1364.501365.501351.501358.501255617082152.50
2016-11-02日中1375.501377.501362.001365.506587790224518.00
2016-11-01夜間1394.501395.001368.501375.001176816301404.00
2016-11-01日中1391.501395.501383.501393.504704565382145.50
2016-10-31夜間1394.001396.001390.001390.00918312795344.50
2016-10-31日中1385.501395.501384.501395.004972169140445.00
2016-10-28夜間1389.501396.001384.001389.501187616503564.00
2016-10-28日中1390.501393.501387.001392.504402661227709.00
2016-10-27夜間1385.001395.501384.501393.00765910639862.00
2016-10-27日中1381.001388.501377.001384.504784266141977.50
2016-10-26夜間1378.001384.501373.501381.00897512375604.50
2016-10-26日中1377.501383.501372.501381.504122356850505.00
2016-10-25夜間1377.501383.501376.001376.0071579875282.50
2016-10-25日中1376.001380.001372.001378.003557248984206.50
2016-10-24夜間1370.001379.501370.001376.5059258148633.50
2016-10-24日中1369.501370.501361.001368.003765451426654.50
2016-10-21夜間1366.501371.501359.501369.5068189309942.00
2016-10-21日中1373.501374.501362.501367.004286458680290.00
2016-10-20夜間1366.001375.001365.001372.50973113317217.50
2016-10-20日中1356.501371.001354.501366.004842166133033.00
2016-10-19夜間1353.501359.001353.501356.0055667546544.50
2016-10-19日中1354.001359.501353.001358.502995340632947.50
2016-10-18夜間1357.001361.001354.001354.0055357515997.50
2016-10-18日中1349.501357.001346.501354.003794151308711.50
2016-10-17夜間1346.501352.001344.501346.5063078503796.50
2016-10-17日中1345.001355.501343.001349.504444160002592.00
2016-10-14夜間1348.001355.501347.001350.00802610851432.00
2016-10-14日中1340.001348.501337.001345.004965066703091.50
2016-10-13夜間1339.501342.501330.001342.001223116351644.50
2016-10-13日中1347.001354.501330.001342.006608788800463.50
2016-10-12夜間1345.001353.001342.001350.00838611291962.50
2016-10-12日中1341.501352.501341.001346.004489460436262.00
2016-10-11夜間1353.501354.501338.001343.501026713847036.50
2016-10-11日中1355.001363.001352.501353.504385859566277.50
2016-10-07夜間1349.001352.501340.001344.001022513760985.50
2016-10-07日中1353.001356.001345.501351.003812451449659.50
2016-10-06夜間1353.501359.501347.501356.50762610320798.50
2016-10-06日中1356.501360.501351.501351.503987954076392.50
2016-10-05夜間1345.501362.001345.001358.5071659692606.50
2016-10-05日中1347.001351.001340.001345.504270257506433.50
2016-10-04夜間1345.501352.001340.001343.001131415235837.50
2016-10-04日中1332.501342.001331.501341.004579161267528.50
2016-10-03夜間1329.001333.501326.501331.5063128396006.50
2016-10-03日中1333.001338.501328.001331.503983153094894.50
2016-09-30夜間1314.501336.001312.001334.501082414349988.00
2016-09-30日中1322.501328.501314.001318.506941991718489.50
2016-09-29夜間1344.001346.001324.001329.501044413984082.50
2016-09-29日中1343.501348.501337.001346.005177969569747.00
2016-09-28夜間1336.501338.501329.501338.5071669560534.50
2016-09-28日中1325.501337.001323.501331.506153681796020.50
2016-09-27夜間1335.001336.001324.001332.001233116415961.50
2016-09-27日中1313.501339.501301.001339.5095451126113883.00
2016-09-26夜間1315.501316.501310.501316.0072869568400.00
2016-09-26日中1334.501336.501321.001324.504399958440319.00
2016-09-23夜間1334.501338.501331.001337.0063148428192.00
2016-09-23日中1346.001346.501329.501333.505830477873333.00
2016-09-21夜間1340.001344.001322.001329.001764323532318.00
2016-09-21日中1305.001347.501296.001347.5092916123015708.00
2016-09-20夜間1301.501310.001301.001307.00904511814718.50
2016-09-20日中1290.001312.001290.001302.505343969697898.50
2016-09-16夜間1295.501296.501287.501289.00815710533306.50
2016-09-16日中1296.501301.001289.001297.503571646268613.00
2016-09-15夜間1289.501300.001288.001300.0067708752629.00
2016-09-15日中1294.001295.501283.001287.504472757625819.00
2016-09-14夜間1304.501306.001289.001291.5064478372376.00
2016-09-14日中1302.001310.501299.501303.004296256052511.50
2016-09-13夜間1310.001312.001295.501305.0075449846444.50
2016-09-13日中1321.001321.501305.001311.004203355117550.50
2016-09-12夜間1306.001319.001298.001319.001261516482146.00
2016-09-12日中1315.001317.001304.001309.505228268484323.50
2016-09-09夜間1332.001333.001314.501317.0074959944668.00
2016-09-09日中1338.001338.501327.501333.503988753161283.00
2016-09-08夜間1333.001337.001326.501337.0061148143667.50
2016-09-08日中1336.001338.501324.501332.004701062664221.10
2016-09-07夜間1337.001339.001331.001335.001366118251681.40
2016-09-07日中1326.001339.501325.501336.50139372185572647.80
2016-09-06夜間1339.001340.501327.001330.003739749956808.20
2016-09-06日中1333.001342.101332.001341.00109870146988104.10
2016-09-05夜間1332.501338.501330.001331.502865938178450.70
2016-09-05日中1346.001347.001330.001331.505500673697820.60
2016-09-02夜間1329.501350.501327.001340.0047686363639.20
2016-09-02日中1322.501330.001322.501330.00881011684664.70
2016-09-01夜間1328.001337.001322.601327.1036754894676.40
2016-09-01日中1317.501328.501316.001328.5018632464289.90
2016-08-31夜間1317.701318.501313.001316.00286376886.90
2016-08-31日中1312.001318.501311.001316.50205269270.70
2016-08-30夜間1306.001315.001306.001315.002735393.00
2016-08-30日中1302.001302.001300.401301.30810410.50
2016-08-29夜間1300.001300.001299.001299.0022599.00
2016-08-29日中1304.501308.501300.001302.00686893479.30
2016-08-26夜間1279.001285.001279.001285.002633272.00
2016-08-26日中1283.501283.501274.501279.001620454.00
2016-08-25夜間1288.501288.501288.501288.5022577.00
2016-08-25日中1297.501297.501290.001290.0033877.50
2016-08-24夜間1290.001291.501290.001290.502836159.50
2016-08-24日中1289.501294.501289.501292.602127095.80
2016-08-23夜間00.00
2016-08-23日中1282.001282.501281.001282.501012819.20
2016-08-22夜間1283.001289.001282.501289.0045143.50
2016-08-22日中00.00
2016-08-19夜間00.00
2016-08-19日中1283.001286.501282.001282.00810277.00
2016-08-18夜間00.00
2016-08-18日中00.00
2016-08-17夜間00.00
2016-08-17日中00.00
2016-08-16夜間00.00
2016-08-16日中1305.501305.501295.001295.501620737.50
2016-08-15夜間1304.501309.001304.001309.001013080.50
2016-08-15日中1309.001309.501309.001309.5022618.50
2016-08-12夜間00.00
2016-08-12日中1312.001312.001307.001311.501823597.00
2016-08-10夜間00.00
2016-08-10日中00.00
2016-08-09夜間00.00
2016-08-09日中00.00
2016-08-08夜間00.00
2016-08-08日中00.00
2016-08-05夜間00.00
2016-08-05日中00.00
2016-08-04夜間00.00
2016-08-04日中00.00
2016-08-03夜間00.00
2016-08-03日中00.00
2016-08-02夜間00.00
2016-08-02日中00.00
2016-08-01夜間00.00
2016-08-01日中00.00
2016-07-29夜間00.00
2016-07-29日中1317.001317.001294.001299.502634130.50
2016-07-28夜間00.00
2016-07-28日中00.00
2016-07-27夜間00.00
2016-07-27日中1309.501309.501307.001307.0067844.50
2016-07-26夜間1294.501294.501294.501294.5022589.00
2016-07-26日中00.00
2016-07-25夜間1306.001306.001306.001306.0011306.00
2016-07-25日中00.00
2016-07-22夜間00.00
2016-07-22日中1300.501320.001300.501316.0045247.00
2016-07-21夜間00.00
2016-07-21日中1335.501335.501333.001333.0022668.50
2016-07-20夜間00.00
2016-07-20日中1290.501314.001290.501308.50911726.50
2016-07-19夜間1324.001324.001324.001324.0011324.00
2016-07-19日中00.00
2016-07-15夜間00.00
2016-07-15日中00.00
2016-07-14夜間00.00
2016-07-14日中00.00
2016-07-13夜間00.00
2016-07-13日中00.00
2016-07-12夜間00.00
2016-07-12日中00.00
2016-07-11夜間00.00
2016-07-11日中00.00
2016-07-08夜間00.00
2016-07-08日中00.00
2016-07-07夜間00.00
2016-07-07日中00.00
2016-07-06夜間00.00
2016-07-06日中00.00
2016-07-05夜間00.00
2016-07-05日中00.00
2016-07-04夜間00.00
2016-07-04日中00.00
2016-07-01夜間00.00
2016-07-01日中00.00
2016-06-30夜間00.00
2016-06-30日中00.00
2016-06-29夜間00.00
2016-06-29日中00.00
2016-06-28夜間00.00
2016-06-28日中00.00
2016-06-27夜間00.00
2016-06-27日中00.00
2016-06-24夜間1196.501196.501196.501196.5011196.50
2016-06-24日中00.00
2016-06-23夜間00.00
2016-06-23日中00.00
2016-06-22夜間00.00
2016-06-22日中00.00
2016-06-21夜間00.00
2016-06-21日中00.00
2016-06-20夜間00.00
2016-06-20日中00.00
2016-06-17夜間00.00
2016-06-17日中00.00
2016-06-16夜間00.00
2016-06-16日中00.00
2016-06-15夜間00.00
2016-06-15日中00.00
2016-06-14夜間00.00
2016-06-14日中00.00
2016-06-13夜間00.00
2016-06-13日中00.00
2016-06-10夜間00.00
2016-06-10日中00.00
2016-06-09夜間00.00
2016-06-09日中00.00
2016-06-08夜間00.00
2016-06-08日中00.00
2016-06-07夜間00.00
2016-06-07日中00.00
2016-06-06夜間00.00
2016-06-06日中00.00
2016-06-03夜間00.00
2016-06-03日中00.00
2016-06-02夜間00.00
2016-06-02日中00.00
2016-06-01夜間00.00
2016-06-01日中00.00
2016-05-31夜間00.00
2016-05-31日中00.00
2016-05-30夜間00.00
2016-05-30日中00.00
2016-05-27夜間00.00
2016-05-27日中00.00
2016-05-26夜間00.00
2016-05-26日中00.00
2016-05-25夜間00.00
2016-05-25日中00.00
2016-05-24夜間00.00
2016-05-24日中00.00
2016-05-23夜間00.00
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00.00
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1315.501323.501315.501323.501519785.00
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1376.501376.501376.501376.5011376.50
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00.00
2016-04-25日中00.00
2016-04-22夜間00.00
2016-04-22日中00.00
2016-04-21夜間00.00
2016-04-21日中00.00
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00.00
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00.00
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00.00
2016-03-31夜間00.00
2016-03-31日中00.00
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00.00
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00.00
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00.00
2016-03-17夜間00.00
2016-03-17日中00.00
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00.00
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00.00
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00.00
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00.00
2015-12-25夜間00.00
2015-12-25日中00.00
2015-12-24夜間00.00
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

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