TOPIX先物 2017年06月限 日中夜間 時系列データ

TOPIX先物 2017年06月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-06-08日中1597.501603.501589.501592.002660142487340.00
2017-06-07夜間1592.501599.501591.501599.501762028093142.30
2017-06-07日中1592.501600.001590.901594.50126008200900085.40
2017-06-06夜間1596.501599.001589.001593.004272968099341.90
2017-06-06日中1606.001609.401594.501597.00214809344398965.00
2017-06-05夜間1608.001609.001605.001605.504042064962970.90
2017-06-05日中1603.501613.501602.501608.00150066241256868.10
2017-06-02夜間1612.501615.501601.501607.502187635189475.60
2017-06-02日中1591.501614.001591.001610.5081373130767113.60
2017-06-01夜間1587.501594.501587.001592.002213635205264.10
2017-06-01日中1569.501588.501569.001587.0065075102970619.90
2017-05-31夜間1570.501574.501565.001571.501498523523844.80
2017-05-31日中1568.001572.001565.001570.004600272143946.40
2017-05-30夜間1568.501573.501568.001569.50715611241283.50
2017-05-30日中1571.001573.501562.501572.004908077012723.50
2017-05-29夜間1569.501571.001568.501571.0029254590814.00
2017-05-29日中1570.501575.501566.001570.502476538920455.00
2017-05-26夜間1569.001572.501562.001571.00771312089802.50
2017-05-26日中1575.501577.501568.501571.503154449608730.00
2017-05-25夜間1578.501582.001574.001577.50878013853611.00
2017-05-25日中1572.501583.501572.501577.504382469173653.50
2017-05-24夜間1574.501578.501570.501572.00962815161977.50
2017-05-24日中1579.501580.001570.501574.503931261879708.00
2017-05-23夜間1569.001579.501568.001579.501054016572574.50
2017-05-23日中1564.001571.001563.001568.003658557328499.50
2017-05-22夜間1565.001569.001563.001568.50816712791091.50
2017-05-22日中1565.001569.501562.001566.503421053577935.00
2017-05-19夜間1560.501572.001559.501567.501015615899452.50
2017-05-19日中1556.501562.501549.501559.504775974356602.50
2017-05-18夜間1554.001562.501533.501559.002297035495641.50
2017-05-18日中1553.001559.501547.501556.505979692857081.50
2017-05-17夜間1572.501576.001546.001549.001993231123776.50
2017-05-17日中1575.001578.501572.001573.004881876907837.00
2017-05-16夜間1583.001589.001575.001577.501037916427578.50
2017-05-16日中1587.501591.501580.501582.003806360337609.50
2017-05-15夜間1584.001588.001579.501588.00730411570849.00
2017-05-15日中1574.001582.501572.001582.503572056344317.00
2017-05-12夜間1580.001582.001574.001576.00902414238275.50
2017-05-12日中1580.001587.501574.001581.004389469351058.50
2017-05-11夜間1587.001589.501574.501581.001093817308700.00
2017-05-11日中1589.001589.501582.001587.503979763127618.50
2017-05-10夜間1589.001592.001583.501589.00985715644171.00
2017-05-10日中1586.501588.501582.001585.504405969858628.00
2017-05-09夜間1586.501598.001586.501588.001235419673398.50
2017-05-09日中1584.001587.501580.001584.505455186393492.00
2017-05-08夜間1583.001588.501576.501587.001332421069951.50
2017-05-08日中1574.001588.001569.001584.0071950113770491.00
2017-05-02夜間1553.501558.001550.501551.501038916149194.00
2017-05-02日中1541.501554.501541.501554.504561470699767.00
2017-05-01夜間1540.501545.501537.501543.5042266516194.50
2017-05-01日中1529.001541.001529.001539.002915244774759.50
2017-04-28夜間1530.001537.001529.501534.001164317856171.00
2017-04-28日中1535.001539.001528.501530.004191564249769.00
2017-04-27夜間1538.001541.501532.501536.00941714480868.50
2017-04-27日中1531.001540.001530.501540.004279765716393.50
2017-04-26夜間1536.501542.001529.501529.501458322418819.00
2017-04-26日中1526.501539.001526.001538.004642171155099.50
2017-04-25夜間1521.001534.001518.501528.501101216806091.00
2017-04-25日中1506.001522.001502.001519.505434982322085.00
2017-04-24夜間1504.501514.001503.501508.501488422462370.50
2017-04-24日中1510.001513.001500.501507.504855373066757.00
2017-04-21夜間1489.001490.001483.501488.50917013639691.50
2017-04-21日中1483.001491.501482.001490.004044160105561.50
2017-04-20夜間1477.001487.501476.001485.501269018796813.00
2017-04-20日中1469.001480.501469.001476.003637853683347.00
2017-04-19夜間1473.001477.501466.001466.50942813892869.00
2017-04-19日中1461.501475.501461.501470.503915557585369.50
2017-04-18夜間1469.501470.501458.501462.501250318319734.50
2017-04-18日中1476.001481.001468.001472.503657353892373.00
2017-04-17夜間1461.001476.001461.001475.0050637430282.00
2017-04-17日中1453.001466.501450.001463.503598552537524.00
2017-04-14夜間1457.501459.001451.001456.506951012000.50
2017-04-14日中1459.001466.501455.501458.503404949724249.00
2017-04-13夜間1464.501467.501459.001462.001142116706929.00
2017-04-13日中1469.501471.001458.001465.505626482396495.50
2017-04-12夜間1484.001486.001471.001473.50943513953360.50
2017-04-12日中1486.001486.001471.501479.005234877344461.50
2017-04-11夜間1492.001496.001479.001487.001120016664524.00
2017-04-11日中1493.501497.501486.001493.004273063773751.50
2017-04-10夜間1499.501501.001492.501495.50781611703043.00
2017-04-10日中1504.001504.501495.501501.004047960711882.00
2017-04-07夜間1493.501506.501487.501500.50975114590781.00
2017-04-07日中1494.001499.001477.501494.5090277134505146.00
2017-04-06夜間1483.501495.001482.001492.501248418592380.00
2017-04-06日中1497.001499.501476.001482.506345994236945.00
2017-04-05夜間1504.501519.001499.001501.501173317720635.50
2017-04-05日中1513.001514.001497.501504.004862273185651.50
2017-04-04夜間1503.001515.001500.001514.501221818400464.50
2017-04-04日中1516.001517.001495.001504.5073895111292339.50
2017-04-03夜間1522.001524.001511.001519.001368220794959.00
2017-04-03日中1520.001524.001512.001524.004811672997035.00
2017-03-31夜間1517.001522.001514.001518.501353720539931.00
2017-03-31日中1538.501540.501510.001512.0072914111257836.50
2017-03-30夜間1527.001540.001525.001539.501014315538617.50
2017-03-30日中1538.501542.001524.501529.004987876485780.50
2017-03-29夜間1543.501543.501533.001537.00959914763745.00
2017-03-29日中1541.001546.001538.001542.005939991576460.00
2017-03-28夜間1529.001543.501522.001542.001105916925168.50
2017-03-28日中1524.501533.501523.001529.506080892955863.00
2017-03-27夜間1507.001522.501505.001521.501046815826622.50
2017-03-27日中1514.001518.501505.501508.504983275307773.00
2017-03-24夜間1529.501531.001520.001529.50840712838293.50
2017-03-24日中1516.501535.001515.501531.504774572965218.50
2017-03-23夜間1512.001521.501506.501515.50970914695886.00
2017-03-23日中1514.501519.001509.001515.005331280763586.00
2017-03-22夜間1517.001519.001505.501515.501509022813530.00
2017-03-22日中1522.001527.501514.001515.506009591378484.00
2017-03-21夜間1550.501551.001520.501524.501331820441678.00
2017-03-21日中1542.501553.001542.001549.003769058357468.50
2017-03-17夜間1548.001553.501543.001546.50807612504163.00
2017-03-17日中1547.001555.001547.001548.003150148887773.50
2017-03-16夜間1557.001562.001547.001547.501198318651914.50
2017-03-16日中1547.501561.501543.501557.004473469592399.50
2017-03-15夜間1556.501560.501550.001553.00757111790698.50
2017-03-15日中1552.501559.501552.001557.003326251760945.00
2017-03-14夜間1564.501565.001552.001554.001135817687742.00
2017-03-14日中1566.501568.001558.501561.002615840859886.00
2017-03-13夜間1565.501569.001561.501568.0059859363162.00
2017-03-13日中1557.001567.001555.501567.002627841067341.00
2017-03-10夜間1562.001566.001556.501558.001002115654135.00
2017-03-10日中1554.001562.501552.501560.504667072727466.00
2017-03-09夜間1540.501549.001538.501547.50741311448532.50
2017-03-09日中1546.501548.501536.001539.504824474324049.90
2017-03-08夜間1538.001548.501536.001544.501394121535913.70
2017-03-08日中1543.001543.001530.501537.0098130150783025.60
2017-03-07夜間1539.501547.201539.001541.502975945910992.00
2017-03-07日中1541.001543.601538.501541.00119343183923783.70
2017-03-06夜間1537.001544.501534.501541.503593855277873.50
2017-03-06日中1542.501544.001535.501537.00101548156505569.60
2017-03-03夜間1542.501552.501542.501551.00952414751499.50
2017-03-03日中1550.501552.501538.501545.503890660160795.30
2017-03-02夜間1556.001560.501551.901552.501145117840090.70
2017-03-02日中1560.501563.001550.501556.502458838277364.00
2017-03-01夜間1541.501560.501540.501558.8058539066210.80
2017-03-01日中1530.201541.001522.001541.0030634696234.90
2017-02-28夜間1519.501520.701517.001517.006701018196.20
2017-02-28日中1529.001534.601521.501521.6019723024466.20
2017-02-27夜間1523.501523.501518.101521.5078118471.60
2017-02-27日中1523.001524.501512.001520.5010451581428.60
2017-02-24夜間1535.501535.501535.501535.5011535.50
2017-02-24日中1537.001540.501536.001536.601624598.20
2017-02-23夜間00.00
2017-02-23日中1541.001541.501541.001541.5046164.50
2017-02-22夜間00.00
2017-02-22日中1545.001545.001525.101541.00110167911.50
2017-02-21夜間1529.801540.601529.801540.6023070.40
2017-02-21日中1538.701542.201538.701541.7015072320343.40
2017-02-20夜間00.00
2017-02-20日中1528.001533.501528.001533.5023061.50
2017-02-17夜間00.00
2017-02-17日中00.00
2017-02-16夜間00.00
2017-02-16日中00.00
2017-02-15夜間00.00
2017-02-15日中00.00
2017-02-14夜間00.00
2017-02-14日中1542.701542.701525.501525.501827652.20
2017-02-13夜間00.00
2017-02-13日中1542.501544.501538.501539.502335448.20
2017-02-10夜間1535.501535.501535.501535.5011535.50
2017-02-10日中1534.001534.001534.001534.0057670.00
2017-02-09夜間00.00
2017-02-09日中00.00
2017-02-08夜間00.00
2017-02-08日中00.00
2017-02-07夜間00.00
2017-02-07日中1501.001501.001501.001501.0011501.00
2017-02-06夜間00.00
2017-02-06日中00.00
2017-02-03夜間00.00
2017-02-03日中00.00
2017-02-02夜間00.00
2017-02-02日中00.00
2017-02-01夜間1523.001523.001522.501522.5023045.50
2017-02-01日中00.00
2017-01-31夜間1493.001493.001493.001493.0011493.00
2017-01-31日中1518.501518.501518.501518.5011518.50
2017-01-30夜間00.00
2017-01-30日中1528.501528.501527.001527.001725963.00
2017-01-27夜間00.00
2017-01-27日中00.00
2017-01-26夜間00.00
2017-01-26日中00.00
2017-01-25夜間00.00
2017-01-25日中00.00
2017-01-24夜間00.00
2017-01-24日中00.00
2017-01-23夜間00.00
2017-01-23日中1505.001505.001505.001505.0069030.00
2017-01-20夜間00.00
2017-01-20日中1512.001521.501512.001515.5034549.00
2017-01-19夜間1522.501522.501522.501522.5011522.50
2017-01-19日中1519.001519.001519.001519.0011519.00
2017-01-18夜間00.00
2017-01-18日中00.00
2017-01-17夜間1490.501490.501490.501490.5011490.50
2017-01-17日中00.00
2017-01-16夜間00.00
2017-01-16日中00.00
2017-01-13夜間00.00
2017-01-13日中00.00
2017-01-12夜間00.00
2017-01-12日中00.00
2017-01-11夜間00.00
2017-01-11日中00.00
2017-01-10夜間00.00
2017-01-10日中00.00
2017-01-06夜間00.00
2017-01-06日中00.00
2017-01-05夜間00.00
2017-01-05日中00.00
2017-01-04夜間00.00
2017-01-04日中00.00
2016-12-30夜間00.00
2016-12-30日中1507.501507.501507.501507.5011507.50
2016-12-29夜間00.00
2016-12-29日中00.00
2016-12-28夜間00.00
2016-12-28日中00.00
2016-12-27夜間00.00
2016-12-27日中00.00
2016-12-26夜間00.00
2016-12-26日中00.00
2016-12-22夜間00.00
2016-12-22日中00.00
2016-12-21夜間00.00
2016-12-21日中00.00
2016-12-20夜間00.00
2016-12-20日中00.00
2016-12-19夜間00.00
2016-12-19日中00.00
2016-12-16夜間00.00
2016-12-16日中00.00
2016-12-15夜間00.00
2016-12-15日中00.00
2016-12-14夜間00.00
2016-12-14日中00.00
2016-12-13夜間00.00
2016-12-13日中00.00
2016-12-12夜間00.00
2016-12-12日中00.00
2016-12-09夜間00.00
2016-12-09日中00.00
2016-12-08夜間00.00
2016-12-08日中00.00
2016-12-07夜間00.00
2016-12-07日中00.00
2016-12-06夜間00.00
2016-12-06日中00.00
2016-12-05夜間00.00
2016-12-05日中00.00
2016-12-02夜間00.00
2016-12-02日中00.00
2016-12-01夜間00.00
2016-12-01日中00.00
2016-11-30夜間00.00
2016-11-30日中00.00
2016-11-29夜間00.00
2016-11-29日中00.00
2016-11-28夜間00.00
2016-11-28日中00.00
2016-11-25夜間00.00
2016-11-25日中00.00
2016-11-24夜間00.00
2016-11-24日中00.00
2016-11-22夜間00.00
2016-11-22日中00.00
2016-11-21夜間00.00
2016-11-21日中00.00
2016-11-18夜間00.00
2016-11-18日中00.00
2016-11-17夜間00.00
2016-11-17日中00.00
2016-11-16夜間00.00
2016-11-16日中00.00
2016-11-15夜間00.00
2016-11-15日中00.00
2016-11-14夜間00.00
2016-11-14日中00.00
2016-11-11夜間00.00
2016-11-11日中00.00
2016-11-10夜間00.00
2016-11-10日中00.00
2016-11-09夜間00.00
2016-11-09日中00.00
2016-11-08夜間00.00
2016-11-08日中00.00
2016-11-07夜間00.00
2016-11-07日中00.00
2016-11-04夜間00.00
2016-11-04日中00.00
2016-11-02夜間00.00
2016-11-02日中00.00
2016-11-01夜間00.00
2016-11-01日中00.00
2016-10-31夜間00.00
2016-10-31日中00.00
2016-10-28夜間00.00
2016-10-28日中00.00
2016-10-27夜間00.00
2016-10-27日中00.00
2016-10-26夜間00.00
2016-10-26日中00.00
2016-10-25夜間00.00
2016-10-25日中00.00
2016-10-24夜間00.00
2016-10-24日中00.00
2016-10-21夜間00.00
2016-10-21日中00.00
2016-10-20夜間00.00
2016-10-20日中00.00
2016-10-19夜間00.00
2016-10-19日中00.00
2016-10-18夜間00.00
2016-10-18日中00.00
2016-10-17夜間00.00
2016-10-17日中00.00
2016-10-14夜間00.00
2016-10-14日中00.00
2016-10-13夜間00.00
2016-10-13日中00.00
2016-10-12夜間00.00
2016-10-12日中00.00
2016-10-11夜間00.00
2016-10-11日中00.00
2016-10-07夜間00.00
2016-10-07日中00.00
2016-10-06夜間00.00
2016-10-06日中00.00
2016-10-05夜間00.00
2016-10-05日中00.00
2016-10-04夜間00.00
2016-10-04日中00.00
2016-10-03夜間00.00
2016-10-03日中00.00
2016-09-30夜間00.00
2016-09-30日中00.00
2016-09-29夜間00.00
2016-09-29日中00.00
2016-09-28夜間00.00
2016-09-28日中00.00
2016-09-27夜間00.00
2016-09-27日中00.00
2016-09-26夜間00.00
2016-09-26日中00.00
2016-09-23夜間00.00
2016-09-23日中00.00
2016-09-21夜間00.00
2016-09-21日中00.00
2016-09-20夜間00.00
2016-09-20日中00.00
2016-09-16夜間00.00
2016-09-16日中00.00
2016-09-15夜間00.00
2016-09-15日中00.00
2016-09-14夜間00.00
2016-09-14日中00.00
2016-09-13夜間00.00
2016-09-13日中00.00
2016-09-12夜間00.00
2016-09-12日中00.00
2016-09-09夜間00.00
2016-09-09日中00.00
2016-09-08夜間00.00
2016-09-08日中00.00
2016-09-07夜間00.00
2016-09-07日中00.00
2016-09-06夜間00.00
2016-09-06日中00.00
2016-09-05夜間00.00
2016-09-05日中00.00
2016-09-02夜間00.00
2016-09-02日中00.00
2016-09-01夜間00.00
2016-09-01日中00.00
2016-08-31夜間00.00
2016-08-31日中00.00
2016-08-30夜間00.00
2016-08-30日中00.00
2016-08-29夜間00.00
2016-08-29日中00.00
2016-08-26夜間00.00
2016-08-26日中00.00
2016-08-25夜間00.00
2016-08-25日中00.00
2016-08-24夜間00.00
2016-08-24日中00.00
2016-08-23夜間00.00
2016-08-23日中00.00
2016-08-22夜間00.00
2016-08-22日中00.00
2016-08-19夜間00.00
2016-08-19日中00.00
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00.00
2016-08-15夜間00.00
2016-08-15日中00.00
2016-08-12夜間00.00
2016-08-12日中00.00
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00.00
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00.00
2016-07-26夜間00.00
2016-07-26日中00.00
2016-07-25夜間00.00
2016-07-25日中00.00
2016-07-22夜間00.00
2016-07-22日中00.00
2016-07-21夜間00.00
2016-07-21日中00.00
2016-07-20夜間00.00
2016-07-20日中00.00
2016-07-19夜間00.00
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00.00
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

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