TOPIX先物 2017年12月限 日中夜間 時系列データ

TOPIX先物 2017年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-07日中1774.501792.001771.001788.003462061732381.60
2017-12-06夜間1762.001777.501753.501773.003013953236773.70
2017-12-06日中1781.501787.701761.001764.50137490244284795.10
2017-12-05夜間1793.001793.301780.701784.0060251107617556.70
2017-12-05日中1777.001795.001776.001793.50191166340956132.40
2017-12-04夜間1788.001793.501780.501781.0067442120547532.00
2017-12-04日中1800.501803.001784.001785.00134808241912281.20
2017-12-01夜間1797.001800.501765.001786.004588781948752.60
2017-12-01日中1803.501809.501786.501794.0082488148185245.30
2017-11-30夜間1797.001810.501794.001804.502109137997523.10
2017-11-30日中1788.001797.001779.001797.005411496770065.80
2017-11-29夜間1787.501800.001783.001788.501959935137095.00
2017-11-29日中1782.501788.001780.501786.004404678603226.20
2017-11-28夜間1773.001787.001772.501783.001124719996471.00
2017-11-28日中1773.501781.501767.501772.503266257923461.10
2017-11-27夜間1778.001784.001771.501775.001182221016495.00
2017-11-27日中1789.001790.001773.501777.003788867450047.60
2017-11-24夜間1784.001789.001779.001789.00828914799655.00
2017-11-24日中1765.001784.001764.501784.003370859870826.00
2017-11-22夜間1780.001785.001764.001769.501364024225006.00
2017-11-22日中1788.001788.001775.501779.503577063677408.00
2017-11-21夜間1773.001787.501770.501786.001331723698528.50
2017-11-21日中1774.001779.501768.501773.003647864726010.50
2017-11-20夜間1758.001776.501753.501775.001338723617547.00
2017-11-20日中1751.501764.001751.001759.504585280667651.50
2017-11-17夜間1766.501767.001752.001754.501603228224770.00
2017-11-17日中1777.501783.001758.501761.5080602142626890.50
2017-11-16夜間1769.001782.001762.501778.001816532158478.00
2017-11-16日中1741.001770.001737.501764.5064885113840637.50
2017-11-15夜間1737.501752.001726.501747.503303957368486.00
2017-11-15日中1768.001770.001739.501742.5081063142066780.50
2017-11-14夜間1781.501784.501766.501771.502350141750754.00
2017-11-14日中1786.001788.001773.501780.5061306109255609.00
2017-11-13夜間1776.001785.501764.001785.502324241248101.50
2017-11-13日中1793.001800.001776.501776.505032590099578.50
2017-11-10夜間1788.501793.001776.501789.002584946160119.50
2017-11-10日中1796.501805.001787.501791.0067023120526269.50
2017-11-09夜間1813.001818.501776.001794.504318277608446.00
2017-11-09日中1825.001848.001791.001814.00104005189841889.50
2017-11-08夜間1818.501824.501813.501824.002129438741114.00
2017-11-08日中1806.501820.501804.501820.5058897106746535.50
2017-11-07夜間1816.501820.001805.501809.002842451472754.50
2017-11-07日中1794.001818.501790.001818.5064610116587968.00
2017-11-06夜間1797.501799.501790.001795.002006035991097.50
2017-11-06日中1800.501801.001784.001796.005522999082209.00
2017-11-02夜間1791.001797.001778.501794.502970353131870.00
2017-11-02日中1791.501795.501783.501789.005507998614656.00
2017-11-01夜間1789.001801.001789.001793.502838050946223.50
2017-11-01日中1779.001790.501774.501786.0067980121209271.50
2017-10-31夜間1764.001782.501763.001780.502049136311640.50
2017-10-31日中1765.001769.001758.501763.005516697352414.00
2017-10-30夜間1771.001772.501759.001763.001912833783186.50
2017-10-30日中1769.001773.501762.001770.5062409110442347.00
2017-10-27夜間1775.501779.501769.001770.003101554980715.50
2017-10-27日中1765.001773.001758.501773.005405495559515.00
2017-10-26夜間1758.001765.001754.001764.001723730332881.00
2017-10-26日中1751.001757.501749.001757.004018870487218.00
2017-10-25夜間1755.501759.501741.001750.002562444914893.00
2017-10-25日中1765.501765.501747.501753.505430895464900.00
2017-10-24夜間1758.501768.001754.001765.501918933795656.50
2017-10-24日中1745.001759.001744.001756.505454395566874.50
2017-10-23夜間1747.001755.501741.001743.002623045938916.50
2017-10-23日中1753.001753.501742.001747.505334893160570.50
2017-10-20夜間1732.501740.501731.501739.001607427873731.00
2017-10-20日中1722.001733.501722.001730.503885467196856.00
2017-10-19夜間1729.501729.501711.001719.502669945857854.00
2017-10-19日中1733.501735.501726.501733.504142471708879.50
2017-10-18夜間1724.001732.001723.001731.001326122917562.50
2017-10-18日中1725.001727.501721.001722.503669063283454.50
2017-10-17夜間1724.501726.501721.001725.001508826006536.00
2017-10-17日中1728.001730.001718.001724.505212189837149.50
2017-10-16夜間1720.001728.001719.501727.001067918401867.00
2017-10-16日中1715.001726.501712.001722.005237890164529.50
2017-10-13夜間1708.501718.501708.001715.502099635975121.50
2017-10-13日中1700.501714.501695.001710.5063931109011710.00
2017-10-12夜間1700.501705.501699.501699.501402023866607.50
2017-10-12日中1703.001705.501698.501701.004065269173847.50
2017-10-11夜間1696.501707.001694.501703.001668628357840.50
2017-10-11日中1692.501698.001691.001697.503506459449296.50
2017-10-10夜間1695.501696.001689.001696.001588126887908.50
2017-10-10日中1683.501696.501682.501695.504242171705262.50
2017-10-06夜間1687.501691.501681.501684.001444124360301.00
2017-10-06日中1687.001691.001684.001687.503355656615103.00
2017-10-05夜間1683.001689.501680.501689.501480624930361.00
2017-10-05日中1685.501688.001680.501683.503663161674207.00
2017-10-04夜間1683.001690.001682.001688.501519525611381.50
2017-10-04日中1687.001689.501680.501683.505199187620398.50
2017-10-03夜間1682.501690.501681.501690.501099818520914.00
2017-10-03日中1681.001685.501675.501682.505370190279370.00
2017-10-02夜間1676.001681.001673.001680.501763429553593.00
2017-10-02日中1679.001680.001671.001676.003916665564700.50
2017-09-29夜間1674.501678.001672.501678.001371322966204.50
2017-09-29日中1675.001677.001669.001675.505367189806823.50
2017-09-28夜間1676.501677.001672.001675.001749629299791.00
2017-09-28日中1677.501678.001668.001677.505383190082968.00
2017-09-27夜間1672.001678.501667.001676.002277738104914.00
2017-09-27日中1665.001670.001659.001670.0062104103336677.00
2017-09-26夜間1659.501665.501658.001664.501647227367682.50
2017-09-26日中1657.501663.001656.501656.5067325111717136.50
2017-09-25夜間1661.501663.001649.501655.001704328250244.00
2017-09-25日中1661.001664.501657.501662.503651660646845.00
2017-09-22夜間1654.001657.001651.501655.001349922335661.50
2017-09-22日中1659.501662.501647.501655.004968082114113.00
2017-09-21夜間1660.501662.501654.501659.501503424946304.00
2017-09-21日中1666.501669.501655.501657.004070667663701.50
2017-09-20夜間1652.501665.001650.501663.001328221974951.50
2017-09-20日中1653.001661.001651.501651.503958865517459.50
2017-09-19夜間1652.501654.001648.001651.501494724675116.50
2017-09-19日中1645.001657.001642.501653.004960481814451.00
2017-09-15夜間1628.001637.501627.001633.501860030353864.50
2017-09-15日中1620.501628.501616.001628.004733276858746.00
2017-09-14夜間1619.501628.501618.501626.501577525599999.00
2017-09-14日中1624.001630.001618.001622.003916263580429.00
2017-09-13夜間1622.001627.501618.001627.001471423869770.50
2017-09-13日中1625.501627.001621.501621.503705960196951.50
2017-09-12夜間1617.001624.501616.501624.501399622692888.50
2017-09-12日中1611.501617.501611.501616.004198867779684.50
2017-09-11夜間1604.001613.501601.001613.001123418047797.00
2017-09-11日中1593.501605.501591.001601.004674774802379.50
2017-09-08夜間1577.501585.501575.501584.001266820019314.50
2017-09-08日中1584.501586.001576.501580.504783375679333.00
2017-09-07夜間1586.001594.501582.001587.501887629979010.50
2017-09-07日中1587.001593.001581.501586.5065152103403709.00
2017-09-06夜間1576.001590.501574.001588.002945546549861.20
2017-09-06日中1571.501581.001564.501577.00135485213256471.70
2017-09-05夜間1581.001584.501566.001574.503711258600601.80
2017-09-05日中1593.501594.001575.501578.50213542338482951.70
2017-09-04夜間1586.001589.501584.001588.503438354540391.30
2017-09-04日中1600.001603.501584.001586.00126631201910804.10
2017-09-01夜間1609.501610.701605.501608.001253320159265.40
2017-09-01日中1611.001613.001599.501608.501832929425795.90
2017-08-31夜間1607.001610.501606.001607.5050078056874.60
2017-08-31日中1599.501608.501599.501608.501188619075317.10
2017-08-30夜間1598.501599.001593.001599.00378602797.10
2017-08-30日中1593.001598.501588.501594.0030394837909.90
2017-08-29夜間1581.001594.001577.601592.70606958782.40
2017-08-29日中1576.501586.501576.501584.0015642475466.10
2017-08-28夜間1588.501590.501587.501587.501523826.50
2017-08-28日中1584.201588.001584.201587.5081128427.00
2017-08-25夜間1586.501589.101585.001586.002946065.30
2017-08-25日中1585.001586.001581.001584.001422184.50
2017-08-24夜間1581.501581.501581.501581.5011581.50
2017-08-24日中1581.101581.501577.501577.50812638.10
2017-08-23夜間1584.001584.001584.001584.0011584.00
2017-08-23日中1596.001596.501585.001586.301117506.10
2017-08-22夜間1582.001591.001582.001591.001015832.00
2017-08-22日中1582.501582.501582.501582.5023165.00
2017-08-21夜間00.00
2017-08-21日中1586.501587.001581.001581.00711086.50
2017-08-18夜間00.00
2017-08-18日中1583.701583.701583.701583.7011583.70
2017-08-17夜間00.00
2017-08-17日中1597.501602.501597.501600.5058005.50
2017-08-16夜間00.00
2017-08-16日中1603.501603.501603.501603.5011603.50
2017-08-15夜間1602.501603.501600.501602.5069614.00
2017-08-15日中00.00
2017-08-14夜間00.00
2017-08-14日中1585.501588.501584.001588.5034758.00
2017-08-10夜間00.00
2017-08-10日中00.00
2017-08-09夜間00.00
2017-08-09日中1618.501618.501608.001608.00812877.50
2017-08-08夜間1621.501621.501621.501621.5011621.50
2017-08-08日中1621.001621.001618.001618.0023239.00
2017-08-07夜間00.00
2017-08-07日中1626.001626.001626.001626.0011626.00
2017-08-04夜間00.00
2017-08-04日中00.00
2017-08-03夜間00.00
2017-08-03日中1615.501615.501615.501615.5011615.50
2017-08-02夜間1621.001621.001621.001621.0011621.00
2017-08-02日中00.00
2017-08-01夜間1616.001620.501616.001620.5034852.50
2017-08-01日中1615.501616.001615.501616.0046463.00
2017-07-31夜間00.00
2017-07-31日中1608.501608.501608.501608.5011608.50
2017-07-28夜間00.00
2017-07-28日中1605.001605.001605.001605.0011605.00
2017-07-27夜間1614.501614.501609.501609.50711292.50
2017-07-27日中1614.001615.001614.001615.0069685.00
2017-07-26夜間1613.001613.001613.001613.0011613.00
2017-07-26日中1614.501614.501614.501614.5011614.50
2017-07-25夜間1607.501607.501607.501607.5011607.50
2017-07-25日中1604.001604.001604.001604.0011604.00
2017-07-24夜間00.00
2017-07-24日中00.00
2017-07-21夜間00.00
2017-07-21日中00.00
2017-07-20夜間00.00
2017-07-20日中00.00
2017-07-19夜間00.00
2017-07-19日中1606.501606.501606.501606.5011606.50
2017-07-18夜間1603.001603.001603.001603.0011603.00
2017-07-18日中00.00
2017-07-14夜間00.00
2017-07-14日中1610.501610.501610.001610.0023220.50
2017-07-13夜間00.00
2017-07-13日中1609.001609.001609.001609.0011609.00
2017-07-12夜間00.00
2017-07-12日中00.00
2017-07-11夜間00.00
2017-07-11日中00.00
2017-07-10夜間00.00
2017-07-10日中00.00
2017-07-07夜間00.00
2017-07-07日中00.00
2017-07-06夜間00.00
2017-07-06日中1604.001605.501604.001605.501524073.50
2017-07-05夜間00.00
2017-07-05日中00.00
2017-07-04夜間00.00
2017-07-04日中00.00
2017-07-03夜間00.00
2017-07-03日中00.00
2017-06-30夜間00.00
2017-06-30日中00.00
2017-06-29夜間00.00
2017-06-29日中00.00
2017-06-28夜間00.00
2017-06-28日中00.00
2017-06-27夜間00.00
2017-06-27日中1606.701606.701604.001604.0023210.70
2017-06-26夜間00.00
2017-06-26日中00.00
2017-06-23夜間00.00
2017-06-23日中00.00
2017-06-22夜間00.00
2017-06-22日中00.00
2017-06-21夜間1575.501595.001575.501595.0023170.50
2017-06-21日中00.00
2017-06-20夜間00.00
2017-06-20日中00.00
2017-06-19夜間00.00
2017-06-19日中00.00
2017-06-16夜間00.00
2017-06-16日中00.00
2017-06-15夜間00.00
2017-06-15日中00.00
2017-06-14夜間00.00
2017-06-14日中00.00
2017-06-13夜間00.00
2017-06-13日中00.00
2017-06-12夜間00.00
2017-06-12日中1571.001571.001571.001571.0011571.00
2017-06-09夜間00.00
2017-06-09日中1575.501588.001572.501579.002031543.00
2017-06-08夜間00.00
2017-06-08日中00.00
2017-06-07夜間00.00
2017-06-07日中00.00
2017-06-06夜間00.00
2017-06-06日中00.00
2017-06-05夜間00.00
2017-06-05日中1590.501594.501587.001594.501422264.00
2017-06-02夜間00.00
2017-06-02日中00.00
2017-06-01夜間1586.001586.001586.001586.0011586.00
2017-06-01日中00.00
2017-05-31夜間00.00
2017-05-31日中00.00
2017-05-30夜間00.00
2017-05-30日中00.00
2017-05-29夜間00.00
2017-05-29日中00.00
2017-05-26夜間00.00
2017-05-26日中00.00
2017-05-25夜間00.00
2017-05-25日中00.00
2017-05-24夜間00.00
2017-05-24日中00.00
2017-05-23夜間00.00
2017-05-23日中00.00
2017-05-22夜間00.00
2017-05-22日中00.00
2017-05-19夜間00.00
2017-05-19日中00.00
2017-05-18夜間00.00
2017-05-18日中00.00
2017-05-17夜間00.00
2017-05-17日中00.00
2017-05-16夜間00.00
2017-05-16日中00.00
2017-05-15夜間00.00
2017-05-15日中00.00
2017-05-12夜間00.00
2017-05-12日中00.00
2017-05-11夜間00.00
2017-05-11日中00.00
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00.00
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00.00
2017-04-27日中00.00
2017-04-26夜間00.00
2017-04-26日中00.00
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00.00
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00.00
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00.00
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00.00
2017-03-29夜間00.00
2017-03-29日中00.00
2017-03-28夜間00.00
2017-03-28日中00.00
2017-03-27夜間00.00
2017-03-27日中00.00
2017-03-24夜間00.00
2017-03-24日中00.00
2017-03-23夜間00.00
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

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