TOPIX先物 2017年09月限 日中夜間 時系列データ

TOPIX先物 2017年09月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-09-07日中1600.001606.501594.501603.002929646882421.20
2017-09-06夜間1589.501603.501587.501602.002772144182692.70
2017-09-06日中1584.501594.501578.001590.50136484216644114.90
2017-09-05夜間1594.501597.501578.501587.505029980048120.60
2017-09-05日中1606.501607.001588.501595.00251489401839818.20
2017-09-04夜間1599.001602.501597.501602.003875261978863.50
2017-09-04日中1614.001616.001597.001599.00168572270870385.80
2017-09-01夜間1622.501624.001618.501621.502291137141403.40
2017-09-01日中1624.501626.001612.501620.505471988554096.00
2017-08-31夜間1620.001624.001618.501620.001928231261369.30
2017-08-31日中1613.001621.001612.501621.005200984120862.00
2017-08-30夜間1612.001614.001605.001613.001170618832636.40
2017-08-30日中1606.501612.501600.501609.004769976622547.50
2017-08-29夜間1595.001608.001587.501606.502049532657943.50
2017-08-29日中1586.001599.001585.001598.504787776342551.00
2017-08-28夜間1597.001604.001596.501602.5062069931227.10
2017-08-28日中1600.501604.001594.001598.503661258529189.00
2017-08-25夜間1596.501605.001595.001599.001458323336050.50
2017-08-25日中1597.001601.001592.501597.003849061467769.00
2017-08-24夜間1594.501598.001591.001598.001187418934936.50
2017-08-24日中1596.001601.001589.501591.503952163049269.00
2017-08-23夜間1602.001602.501593.501594.501313220992104.00
2017-08-23日中1606.501611.001597.501600.503816661170918.50
2017-08-22夜間1597.001605.001593.501604.501431322880995.00
2017-08-22日中1591.001600.001591.001594.004319468920780.50
2017-08-21夜間1591.001594.501585.501592.501438122863841.50
2017-08-21日中1600.501602.001591.001592.504502271811795.00
2017-08-18夜間1593.501606.001587.001599.002077233103550.50
2017-08-18日中1597.501600.001591.001596.005280184278934.50
2017-08-17夜間1614.501615.501594.501596.501844729666244.00
2017-08-17日中1613.501618.501611.501613.503083749790940.00
2017-08-16夜間1619.001621.501613.501615.501172318980090.50
2017-08-16日中1615.001619.501613.001615.503157651036631.50
2017-08-15夜間1616.001623.001611.501615.501223219768961.50
2017-08-15日中1609.501622.001609.001616.005386687108099.50
2017-08-14夜間1601.001605.501599.501605.501173018795998.50
2017-08-14日中1595.001607.001593.501598.505861493797141.00
2017-08-10夜間1618.501618.501584.001585.001790628714213.00
2017-08-10日中1621.001624.001612.001618.005750292986424.50
2017-08-09夜間1618.001620.001613.001620.001563025258151.50
2017-08-09日中1630.001632.001609.501617.5076972124470584.50
2017-08-08夜間1635.501639.001631.501632.50751412286738.50
2017-08-08日中1639.001641.501630.501636.003942464456447.50
2017-08-07夜間1640.001641.001637.501640.5055459089600.00
2017-08-07日中1641.501643.001637.001638.502671243805326.00
2017-08-04夜間1632.501642.001632.001642.00892214621443.50
2017-08-04日中1628.001633.501626.001632.502967348375827.50
2017-08-03夜間1631.001633.001628.001628.00807313164780.00
2017-08-03日中1632.001635.501627.001632.503623159115095.50
2017-08-02夜間1635.501637.001629.501634.00956815632211.00
2017-08-02日中1633.501638.501628.001635.004083166701899.00
2017-08-01夜間1629.501635.501628.001632.501211819766637.50
2017-08-01日中1620.001630.001617.501630.004481172847329.00
2017-07-31夜間1622.501623.001618.501619.001120418159476.50
2017-07-31日中1618.501625.001614.001619.504816778027256.00
2017-07-28夜間1622.501624.001618.501621.001194119363104.00
2017-07-28日中1622.001625.001616.501622.004659575529983.50
2017-07-27夜間1627.501631.501617.501623.001177919158878.50
2017-07-27日中1618.501637.001618.001625.005536890080612.50
2017-07-26夜間1623.501626.001617.001620.00848913776410.50
2017-07-26日中1627.501628.001616.001621.003758060949199.50
2017-07-25夜間1615.001626.501615.001624.001082917548756.00
2017-07-25日中1620.001624.501614.001614.003423255408168.50
2017-07-24夜間1618.501620.501613.001620.501235719971971.50
2017-07-24日中1618.501624.001611.501620.504260368913678.50
2017-07-21夜間1629.501630.001618.001620.501208419604108.00
2017-07-21日中1627.501631.501625.501630.003505357097480.00
2017-07-20夜間1629.501635.501624.501627.501118018229068.50
2017-07-20日中1622.001635.001622.001629.503715160548115.50
2017-07-19夜間1621.001623.501617.001622.50708611477598.00
2017-07-19日中1618.001624.001614.501621.503230552329121.00
2017-07-18夜間1620.501622.001611.501617.501071817324672.00
2017-07-18日中1618.501621.501609.001620.005483888672647.00
2017-07-14夜間1623.501625.001615.501616.501500024283744.00
2017-07-14日中1624.501628.501620.501624.503779461421308.00
2017-07-13夜間1621.001624.501620.501624.00945815347376.00
2017-07-13日中1624.501626.501614.501619.503628758791548.50
2017-07-12夜間1617.001626.501617.001623.501219519786950.50
2017-07-12日中1621.501623.501615.501616.003781061249880.00
2017-07-11夜間1628.001628.001619.501622.50989616070227.50
2017-07-11日中1613.501628.001613.001628.003691659900298.50
2017-07-10夜間1617.501619.501613.001613.00742712005427.50
2017-07-10日中1617.001619.501610.001616.504648375038227.50
2017-07-07夜間1606.501618.001606.001616.001357521868129.00
2017-07-07日中1604.001614.501602.001607.005437887438687.50
2017-07-06夜間1614.501615.501604.001604.501760828329641.50
2017-07-06日中1616.001619.001610.501613.004428571521780.50
2017-07-05夜間1619.001623.001612.001618.001363722077754.50
2017-07-05日中1607.001618.501601.501617.505198083701057.50
2017-07-04夜間1608.501614.001608.001611.00922714865179.50
2017-07-04日中1623.501625.501604.001608.504764676946515.50
2017-07-03夜間1616.501626.001616.001626.001159818807516.00
2017-07-03日中1613.501616.501610.001616.503797761275468.00
2017-06-30夜間1607.501617.001607.501616.501574525372186.00
2017-06-30日中1607.501612.001604.001608.5074350119576531.50
2017-06-29夜間1623.501627.501596.001606.502258836508212.00
2017-06-29日中1624.501628.001620.501623.504064466006872.00
2017-06-28夜間1615.001623.001609.001622.501768328558022.50
2017-06-28日中1612.501623.001612.501616.504754576897422.00
2017-06-27夜間1613.501620.501609.501615.501452623460770.00
2017-06-27日中1617.501619.001613.501613.503604058267976.20
2017-06-26夜間1612.501617.501612.001615.50941815210626.00
2017-06-26日中1608.001614.501608.001610.502646542640817.50
2017-06-23夜間1609.501611.001606.001609.00796312811658.00
2017-06-23日中1611.501612.501605.501608.003288752918206.00
2017-06-22夜間1605.501614.001604.501612.50975615700526.50
2017-06-22日中1609.501614.501607.501607.503484356101669.50
2017-06-21夜間1605.501614.501605.001609.501000416103156.00
2017-06-21日中1611.001616.001606.501610.005124582553741.50
2017-06-20夜間1617.001619.001612.501612.501036316744497.00
2017-06-20日中1616.001624.001614.001615.005273485402472.50
2017-06-19夜間1607.501613.501604.501612.50965315525066.50
2017-06-19日中1596.001606.001594.001604.003086449464720.00
2017-06-16夜間1597.001600.001590.501596.001209419294141.50
2017-06-16日中1592.001602.501589.501596.504752975823030.50
2017-06-15夜間1583.001593.001577.001593.001440122792241.50
2017-06-15日中1584.001596.501579.501587.005148081691200.50
2017-06-14夜間1592.501596.001578.001589.001218719359118.00
2017-06-14日中1595.501600.001588.501590.503479155448502.00
2017-06-13夜間1595.001597.001591.501596.50740511806518.50
2017-06-13日中1585.501595.501584.501593.003141049995438.50
2017-06-12夜間1588.501588.501580.001585.501054916709616.00
2017-06-12日中1584.001594.001582.501588.003913962189234.50
2017-06-09夜間1591.001597.501577.501584.501367821746993.00
2017-06-09日中1594.001597.001583.001588.005117081343739.50
2017-06-08夜間1592.001600.001591.501596.501337421341374.50
2017-06-08日中1595.501601.501587.001590.5066529106082886.10
2017-06-07夜間1590.001598.001589.501598.001745927803272.30
2017-06-07日中1590.501598.001589.001592.50118910189342175.10
2017-06-06夜間1595.001597.001587.501589.003666358363253.00
2017-06-06日中1603.501607.501593.001595.50179729287861988.20
2017-06-05夜間1606.001607.001603.001606.003563657208136.70
2017-06-05日中1601.501612.001600.501607.00109856176364768.40
2017-06-02夜間1611.001613.501600.001607.50638510264380.70
2017-06-02日中1589.501612.501589.501609.002023432510023.90
2017-06-01夜間1585.501592.501585.201592.50730311603625.40
2017-06-01日中1567.501586.501566.501585.001122117712194.50
2017-05-31夜間1569.201572.101563.101567.0036825774389.90
2017-05-31日中1566.501569.501563.501569.00786612330035.30
2017-05-30夜間1567.001571.501567.001567.50365572483.30
2017-05-30日中1568.101571.601563.001571.001328220816763.60
2017-05-29夜間1568.101569.001567.101569.007061106679.50
2017-05-29日中1571.101572.601568.601568.6025183956363.10
2017-05-26夜間1570.001570.001565.001567.00508797397.00
2017-05-26日中1574.501574.501568.001568.5064100690.50
2017-05-25夜間1577.001579.501576.001577.0071111922.30
2017-05-25日中1571.001580.001571.001576.0022803587800.30
2017-05-24夜間1574.501576.501571.001576.5074116291.50
2017-05-24日中1572.501573.001571.001573.008661360926.50
2017-05-23夜間1569.501576.501568.501576.50609955846.00
2017-05-23日中1564.901567.501561.001564.309041414075.80
2017-05-22夜間00.00
2017-05-22日中1561.501565.701561.501565.7046255.70
2017-05-19夜間1564.501564.501564.501564.5011564.50
2017-05-19日中1551.001559.501548.101558.50315490530.90
2017-05-18夜間1535.001542.501532.001542.50812284.00
2017-05-18日中1549.201552.601549.201552.60105162670.80
2017-05-17夜間1573.401573.401546.401546.40503790883.40
2017-05-17日中00.00
2017-05-16夜間00.00
2017-05-16日中1579.501580.801579.501580.40107169103.10
2017-05-15夜間00.00
2017-05-15日中1575.001575.001574.501574.5023149.50
2017-05-12夜間00.00
2017-05-12日中00.00
2017-05-11夜間1577.501577.501577.501577.5011577.50
2017-05-11日中1583.001583.001583.001583.0011583.00
2017-05-10夜間00.00
2017-05-10日中00.00
2017-05-09夜間00.00
2017-05-09日中00.00
2017-05-08夜間00.00
2017-05-08日中1576.501576.501576.501576.5011576.50
2017-05-02夜間00.00
2017-05-02日中00.00
2017-05-01夜間00.00
2017-05-01日中00.00
2017-04-28夜間00.00
2017-04-28日中00.00
2017-04-27夜間1532.501532.501532.501532.50812260.00
2017-04-27日中00.00
2017-04-26夜間00.00
2017-04-26日中1526.701526.701526.701526.7011526.70
2017-04-25夜間00.00
2017-04-25日中00.00
2017-04-24夜間00.00
2017-04-24日中1507.001507.001501.001502.0057518.00
2017-04-21夜間00.00
2017-04-21日中00.00
2017-04-20夜間00.00
2017-04-20日中00.00
2017-04-19夜間00.00
2017-04-19日中00.00
2017-04-18夜間00.00
2017-04-18日中00.00
2017-04-17夜間00.00
2017-04-17日中00.00
2017-04-14夜間00.00
2017-04-14日中00.00
2017-04-13夜間00.00
2017-04-13日中00.00
2017-04-12夜間00.00
2017-04-12日中00.00
2017-04-11夜間00.00
2017-04-11日中00.00
2017-04-10夜間00.00
2017-04-10日中1500.501500.501498.501498.5022999.00
2017-04-07夜間00.00
2017-04-07日中00.00
2017-04-06夜間00.00
2017-04-06日中00.00
2017-04-05夜間00.00
2017-04-05日中00.00
2017-04-04夜間00.00
2017-04-04日中00.00
2017-04-03夜間00.00
2017-04-03日中1511.501518.001511.001518.0034540.50
2017-03-31夜間00.00
2017-03-31日中00.00
2017-03-30夜間00.00
2017-03-30日中1534.801534.801534.801534.8011534.80
2017-03-29夜間00.00
2017-03-29日中00.00
2017-03-28夜間1526.501526.501526.501526.5011526.50
2017-03-28日中1528.001528.001528.001528.001015280.00
2017-03-27夜間00.00
2017-03-27日中1513.001513.001513.001513.0011513.00
2017-03-24夜間00.00
2017-03-24日中1530.001530.001530.001530.001015300.00
2017-03-23夜間1509.001509.001507.001507.00913572.00
2017-03-23日中00.00
2017-03-22夜間00.00
2017-03-22日中00.00
2017-03-21夜間00.00
2017-03-21日中00.00
2017-03-17夜間00.00
2017-03-17日中00.00
2017-03-16夜間00.00
2017-03-16日中00.00
2017-03-15夜間00.00
2017-03-15日中00.00
2017-03-14夜間00.00
2017-03-14日中00.00
2017-03-13夜間00.00
2017-03-13日中00.00
2017-03-10夜間00.00
2017-03-10日中00.00
2017-03-09夜間00.00
2017-03-09日中00.00
2017-03-08夜間00.00
2017-03-08日中00.00
2017-03-07夜間00.00
2017-03-07日中00.00
2017-03-06夜間00.00
2017-03-06日中00.00
2017-03-03夜間00.00
2017-03-03日中00.00
2017-03-02夜間00.00
2017-03-02日中00.00
2017-03-01夜間00.00
2017-03-01日中00.00
2017-02-28夜間00.00
2017-02-28日中00.00
2017-02-27夜間00.00
2017-02-27日中00.00
2017-02-24夜間00.00
2017-02-24日中00.00
2017-02-23夜間00.00
2017-02-23日中00.00
2017-02-22夜間00.00
2017-02-22日中00.00
2017-02-21夜間00.00
2017-02-21日中00.00
2017-02-20夜間00.00
2017-02-20日中00.00
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00.00
2017-02-13夜間00.00
2017-02-13日中00.00
2017-02-10夜間00.00
2017-02-10日中00.00
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00.00
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00.00
2017-02-01日中00.00
2017-01-31夜間00.00
2017-01-31日中00.00
2017-01-30夜間00.00
2017-01-30日中00.00
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00.00
2017-01-20夜間00.00
2017-01-20日中00.00
2017-01-19夜間00.00
2017-01-19日中00.00
2017-01-18夜間00.00
2017-01-18日中00.00
2017-01-17夜間00.00
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00.00
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

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