ミニTOPIX先物 2014年12月限 日中夜間 時系列データ

ミニTOPIX先物 2014年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2014-12-11日中1384.501399.501378.001382.001188916513550.75
2014-12-10夜間1415.001415.251395.001404.5021092969261.75
2014-12-10日中1419.501426.001399.501418.752223931398317.25
2014-12-09夜間1433.001433.001396.501412.0038915522426.50
2014-12-09日中1434.751443.501433.501436.001642323616090.50
2014-12-08夜間1450.001450.251434.251436.0027133909518.25
2014-12-08日中1454.251455.001442.251450.251641723769577.00
2014-12-05夜間1448.501464.751447.001464.7526583864499.50
2014-12-05日中1438.251447.751434.001446.751291918619861.75
2014-12-04夜間1443.001444.001432.001434.2532774720507.75
2014-12-04日中1443.751444.001437.251439.751309118861704.75
2014-12-03夜間1433.501443.501429.251440.0024153467112.50
2014-12-03日中1436.001441.501427.251432.751792225706447.00
2014-12-02夜間1433.251440.501430.501439.0026203762488.50
2014-12-02日中1414.501430.501413.751430.001370819520580.75
2014-12-01夜間1421.501422.001400.751411.5024823514168.00
2014-12-01日中1413.501428.251413.251423.501659523611014.00
2014-11-28夜間1411.251414.751403.001410.5024923511655.75
2014-11-28日中1396.501413.001396.501410.501939427261058.00
2014-11-27夜間1394.001395.501384.251395.5019242670806.50
2014-11-27日中1402.001403.751390.251391.501657623153909.25
2014-11-26夜間1405.501409.251400.751405.7522433150985.00
2014-11-26日中1404.501412.251403.751405.251468220684567.00
2014-11-25夜間1410.001415.001402.501407.7521112977904.00
2014-11-25日中1413.751413.751405.501412.501757924766107.00
2014-11-21夜間1401.001416.001395.501401.0019862793356.25
2014-11-21日中1398.001403.001384.751403.002479434555662.75
2014-11-20夜間1400.751402.001387.251394.7533744698060.25
2014-11-20日中1405.251406.501396.251399.751619222674081.50
2014-11-19夜間1403.001404.001398.251401.2519372714002.00
2014-11-19日中1400.251409.751395.001400.002026628399406.25
2014-11-18夜間1396.251402.751387.501396.0064148950752.00
2014-11-18日中1383.751397.251383.251397.001840925607410.50
2014-11-17夜間1370.001383.501369.751383.5037485157159.50
2014-11-17日中1395.251397.251362.501368.254891967399302.75
2014-11-14夜間1404.001404.251394.251396.2534224790997.75
2014-11-14日中1403.751405.001386.001399.752800239043804.25
2014-11-13夜間1396.001399.501389.751391.0038065309036.75
2014-11-13日中1377.751392.001370.751390.503088542709692.75
2014-11-12夜間1375.001381.751365.001381.7532584470558.00
2014-11-12日中1388.001395.001372.501376.754267259226791.50
2014-11-11夜間1380.501395.001377.751391.7528703988116.00
2014-11-11日中1366.751380.001361.751375.502206930287080.75
2014-11-10夜間1360.001371.501353.751371.0025713498707.75
2014-11-10日中1356.251362.501353.501360.501477720080685.25
2014-11-07夜間1367.501368.501349.251350.2520612804164.25
2014-11-07日中1367.501370.251362.001369.501885625751378.25
2014-11-06夜間1361.001371.751351.251366.2547466466700.75
2014-11-06日中1378.001380.501354.001361.754799665588104.00
2014-11-05夜間1380.001390.001376.501380.7540155553141.00
2014-11-05日中1363.001374.501360.501374.254262158290678.75
2014-11-04夜間1370.251375.501353.001362.2535114800149.50
2014-11-04日中1406.751408.501355.251356.004567562956671.00
2014-10-31夜間1345.001389.001345.001384.2539775449188.50
2014-10-31日中1293.501341.251293.001341.256582386572148.50
2014-10-30夜間1284.501296.501271.751292.2555497104214.75
2014-10-30日中1275.251283.751273.501279.001827323383310.75
2014-10-29夜間1272.501277.501269.001271.5028263595927.00
2014-10-29日中1261.251274.251259.251272.502451431101355.00
2014-10-28夜間1255.001260.501252.001254.2526103279324.25
2014-10-28日中1252.501255.751245.751252.001687821112187.75
2014-10-27夜間1255.001259.501244.501245.2536304540591.75
2014-10-27日中1250.751258.001246.751252.751722321569039.00
2014-10-24夜間1249.001254.251241.751245.2537104632188.75
2014-10-24日中1250.001251.251238.501243.752682133355005.25
2014-10-23夜間1231.751258.001229.501255.7546775812524.75
2014-10-23日中1230.001239.001223.751231.502014324792529.50
2014-10-22夜間1234.251244.751229.001231.2544115453942.00
2014-10-22日中1227.001237.501222.501233.502537431238011.50
2014-10-21夜間1204.751222.501203.501222.5063057656792.25
2014-10-21日中1228.001228.001200.751206.254366953051882.25
2014-10-20夜間1224.751227.001216.751222.5037204548155.00
2014-10-20日中1210.751227.501208.751227.503326840576485.25
2014-10-17夜間1176.251204.751176.251204.7544495299988.00
2014-10-17日中1196.001200.751176.251179.004726856066300.75
2014-10-16夜間1196.751198.001162.501195.50873010290762.75
2014-10-16日中1196.501203.001192.251194.503176038004738.00
2014-10-15夜間1223.501223.751175.501186.0060247226225.50
2014-10-15日中1219.501225.751211.001222.002211626962824.00
2014-10-14夜間1211.001219.251201.251218.2553756513716.00
2014-10-14日中1209.001226.751207.501211.002838434571846.50
2014-10-10夜間1246.251251.501227.251231.2555506867860.75
2014-10-10日中1237.751246.251236.251238.502458530516643.50
2014-10-09夜間1261.751267.751239.751245.0053866757185.75
2014-10-09日中1280.501283.001259.501261.502577132757715.00
2014-10-08夜間1275.001276.001261.751273.5029773772845.00
2014-10-08日中1272.001279.251268.251274.501791422820435.50
2014-10-07夜間1292.501292.501276.001276.0029653801781.75
2014-10-07日中1296.501304.501289.751295.002214328749208.00
2014-10-06夜間1297.501300.251286.001294.7516462132477.00
2014-10-06日中1300.501305.501293.501305.501878224409713.75
2014-10-03夜間1284.501302.251282.501299.5024493167612.50
2014-10-03日中1274.501288.751273.751288.002937837606441.75
2014-10-02夜間1280.251282.251252.001260.2552186633677.75
2014-10-02日中1303.501304.251278.501281.505083965603523.25
2014-10-01夜間1324.001326.001302.501309.5018902487588.25
2014-10-01日中1327.501331.751318.751321.002391331699504.25
2014-09-30夜間1326.001331.751324.251327.0013221756454.75
2014-09-30日中1334.001334.251316.001325.002672735378137.00
2014-09-29夜間1339.501339.501326.751333.7514091877389.25
2014-09-29日中1341.501342.001334.501338.252172529070105.00
2014-09-26夜間1335.501343.501334.001342.0020092691691.75
2014-09-26日中1324.001337.251324.001336.502420132227419.75
2014-09-25夜間1340.501347.001321.501321.7517332315222.50
2014-09-25日中1330.001340.751328.501338.251967826254067.50
2014-09-24夜間1317.001334.001315.501334.0011471518609.25
2014-09-24日中1313.001321.251313.001320.251952325717811.75
2014-09-22夜間1325.001330.251322.751323.009591272272.75
2014-09-22日中1326.001327.501317.751326.001477919548056.50
2014-09-19夜間1325.001327.251322.001323.0015792092143.00
2014-09-19日中1316.501329.501314.501327.003696048885890.00
2014-09-18夜間1311.501321.001310.501320.5018342414603.75
2014-09-18日中1307.501313.501305.251310.502653734785676.00
2014-09-17夜間1296.001300.001294.501300.007881021486.50
2014-09-17日中1304.501306.501294.251297.001194415534139.50
2014-09-16夜間1301.751308.751298.751308.7513731787413.75
2014-09-16日中1304.001305.001296.251303.751359117697197.50
2014-09-12夜間1304.751308.501301.251305.5012841675250.50
2014-09-12日中1307.001309.001301.251307.251439318791616.25
2014-09-11夜間1305.251306.251298.251298.2521022735701.50
2014-09-11日中1306.251306.501301.501305.001233016077807.15
2014-09-10夜間1302.251308.751299.751308.75574747878.30
2014-09-10日中1285.001302.001285.001301.751255716243865.35
2014-09-09夜間1293.501293.501285.001293.00487628539.70
2014-09-09日中1297.501298.751289.751289.7543295605060.60
2014-09-08夜間1290.001299.501286.751293.0024193114159.60
2014-09-08日中1288.501290.751284.001290.7518992446155.95
2014-09-05夜間1290.001290.001270.001281.25187239146.75
2014-09-05日中1297.251297.251282.251288.75623803975.30
2014-09-04夜間1287.501295.501283.251293.50236303745.50
2014-09-04日中1295.001295.001287.001288.00475612634.50
2014-09-03夜間1292.751298.251292.751294.004558267.75
2014-09-03日中1296.501300.001291.001291.50174225369.75
2014-09-02夜間1292.501302.001292.251296.75111143970.75
2014-09-02日中1278.501293.501277.001290.50232298014.00
2014-09-01夜間1274.251274.751274.251274.7545097.50
2014-09-01日中1270.751275.501270.751275.503240720.75
2014-08-29夜間1267.251274.751262.251262.501620266.75
2014-08-29日中1268.501274.001266.251267.50191242487.00
2014-08-28夜間1272.001272.001265.001265.251113927.25
2014-08-28日中1273.001275.001268.001275.0080101631.00
2014-08-27夜間1275.001275.001272.001272.0056363.00
2014-08-27日中1277.251281.751272.751277.004658809.75
2014-08-26夜間1274.001280.001271.751280.001721647.75
2014-08-26日中1283.501283.751275.001276.755671777.00
2014-08-25夜間1284.501284.751282.751284.7545136.00
2014-08-25日中1282.501285.751279.751285.756482105.00
2014-08-22夜間1279.001279.001273.001273.002937042.00
2014-08-22日中1287.751287.751274.751275.25137175152.50
2014-08-21夜間1282.251288.751282.251288.75911582.25
2014-08-21日中1275.501284.001275.501282.501721765.00
2014-08-20夜間1268.001270.501267.501270.5033806.00
2014-08-20日中1275.001275.501270.001270.001215280.25
2014-08-19夜間00.00
2014-08-19日中1271.501273.001270.001272.501822899.50
2014-08-18夜間1269.751271.501269.751271.5067627.25
2014-08-18日中1261.501263.001261.501263.0056309.50
2014-08-15夜間1271.501271.501271.501271.5011271.50
2014-08-15日中1262.251263.001262.251263.0056312.25
2014-08-14夜間1261.501261.501261.501261.5011261.50
2014-08-14日中1260.001260.501258.001260.50810075.00
2014-08-13夜間1262.501262.501257.501257.5045041.50
2014-08-13日中1244.501253.001244.501253.0022497.50
2014-08-12夜間00.00
2014-08-12日中00.00
2014-08-11夜間00.00
2014-08-11日中1234.001247.001231.251235.001113598.50
2014-08-08夜間00.00
2014-08-08日中1240.001240.001200.001220.004352386.50
2014-08-07夜間1247.001247.001238.001238.0078692.25
2014-08-07日中1230.251249.001230.251236.0089936.50
2014-08-06夜間1234.501236.251227.751232.251113560.50
2014-08-06日中1243.251243.251235.001235.001113647.75
2014-08-05夜間1255.251258.501244.251244.2578775.25
2014-08-05日中1267.001267.001254.251254.2533784.25
2014-08-04夜間1262.501262.501262.501262.5011262.50
2014-08-04日中00.00
2014-08-01夜間1243.001243.001243.001243.0011243.00
2014-08-01日中1280.001280.001280.001280.0011280.00
2014-07-31夜間00.00
2014-07-31日中00.00
2014-07-30夜間1288.001290.501288.001290.2545158.25
2014-07-30日中1275.001275.001275.001275.0011275.00
2014-07-29夜間00.00
2014-07-29日中1281.501281.501280.001280.0033841.50
2014-07-28夜間1281.251281.251281.251281.2511281.25
2014-07-28日中1273.501273.501273.501273.5011273.50
2014-07-25夜間1280.001280.001280.001280.0011280.00
2014-07-25日中00.00
2014-07-24夜間00.00
2014-07-24日中00.00
2014-07-23夜間00.00
2014-07-23日中00.00
2014-07-22夜間00.00
2014-07-22日中00.00
2014-07-18夜間00.00
2014-07-18日中1250.001250.001249.001249.0044998.00
2014-07-17夜間00.00
2014-07-17日中00.00
2014-07-16夜間00.00
2014-07-16日中1267.001267.001266.751266.7545067.75
2014-07-15夜間00.00
2014-07-15日中1266.001268.251266.001268.2522534.25
2014-07-14夜間00.00
2014-07-14日中00.00
2014-07-11夜間00.00
2014-07-11日中1244.001244.751244.001244.0033732.75
2014-07-10夜間1237.501237.501233.001233.0033705.50
2014-07-10日中1253.001253.001250.001250.0022503.00
2014-07-09夜間00.00
2014-07-09日中1260.751260.751260.751260.7511260.75
2014-07-08夜間1268.001268.001263.001263.0022531.00
2014-07-08日中00.00
2014-07-07夜間00.00
2014-07-07日中00.00
2014-07-04夜間00.00
2014-07-04日中1279.251280.751278.751280.7533838.75
2014-07-03夜間00.00
2014-07-03日中1283.751283.751283.751283.7511283.75
2014-07-02夜間1278.001278.251278.001278.2522556.25
2014-07-02日中00.00
2014-07-01夜間1273.001273.001272.501273.0045091.00
2014-07-01日中1270.001271.001270.001271.0045083.00
2014-06-30夜間00.00
2014-06-30日中00.00
2014-06-27夜間1250.001250.001250.001250.0011250.00
2014-06-27日中1250.001250.001240.751243.5033734.25
2014-06-26夜間00.00
2014-06-26日中1255.001255.001255.001255.0011255.00
2014-06-25夜間00.00
2014-06-25日中1259.001259.001258.751259.0033776.75
2014-06-24夜間1265.251265.251265.251265.2556326.25
2014-06-24日中1258.251263.001258.251263.0022521.25
2014-06-23夜間00.00
2014-06-23日中1265.251265.251265.251265.2511265.25
2014-06-20夜間1266.001266.001266.001266.0011266.00
2014-06-20日中1265.001265.001265.001265.0011265.00
2014-06-19夜間1260.001260.001260.001260.0011260.00
2014-06-19日中1254.251262.001254.251262.0056293.25
2014-06-18夜間1244.501244.501244.501244.5056222.50
2014-06-18日中1240.001240.001240.001240.0011240.00
2014-06-17夜間00.00
2014-06-17日中00.00
2014-06-16夜間00.00
2014-06-16日中1235.001235.001235.001235.0011235.00
2014-06-13夜間00.00
2014-06-13日中00.00
2014-06-12夜間00.00
2014-06-12日中00.00
2014-06-11夜間00.00
2014-06-11日中00.00
2014-06-10夜間00.00
2014-06-10日中00.00
2014-06-09夜間00.00
2014-06-09日中00.00
2014-06-06夜間00.00
2014-06-06日中00.00
2014-06-05夜間00.00
2014-06-05日中00.00
2014-06-04夜間00.00
2014-06-04日中00.00
2014-06-03夜間00.00
2014-06-03日中00.00
2014-06-02夜間00.00
2014-06-02日中00.00
2014-05-30夜間00.00
2014-05-30日中00.00
2014-05-29夜間00.00
2014-05-29日中00.00
2014-05-28夜間00.00
2014-05-28日中00.00
2014-05-27夜間00.00
2014-05-27日中00.00
2014-05-26夜間00.00
2014-05-26日中00.00
2014-05-23夜間00.00
2014-05-23日中00.00
2014-05-22夜間00.00
2014-05-22日中00.00
2014-05-21夜間00.00
2014-05-21日中00.00
2014-05-20夜間00.00
2014-05-20日中00.00
2014-05-19夜間00.00
2014-05-19日中00.00
2014-05-16夜間00.00
2014-05-16日中00.00
2014-05-15夜間00.00
2014-05-15日中00.00
2014-05-14夜間00.00
2014-05-14日中00.00
2014-05-13夜間00.00
2014-05-13日中00.00
2014-05-12夜間00.00
2014-05-12日中00.00
2014-05-09夜間00.00
2014-05-09日中00.00
2014-05-08夜間00.00
2014-05-08日中00.00
2014-05-07夜間00.00
2014-05-07日中00.00
2014-05-02夜間00.00
2014-05-02日中00.00
2014-05-01夜間00.00
2014-05-01日中00.00
2014-04-30夜間00.00
2014-04-30日中00.00
2014-04-28夜間00.00
2014-04-28日中00.00
2014-04-25夜間00.00
2014-04-25日中00.00
2014-04-24夜間00.00
2014-04-24日中00.00
2014-04-23夜間00.00
2014-04-23日中00.00
2014-04-22夜間00.00
2014-04-22日中00.00
2014-04-21夜間00.00
2014-04-21日中00.00
2014-04-18夜間00.00
2014-04-18日中00.00
2014-04-17夜間00.00
2014-04-17日中00.00
2014-04-16夜間00.00
2014-04-16日中00.00
2014-04-15夜間00.00
2014-04-15日中00.00
2014-04-14夜間00.00
2014-04-14日中00.00
2014-04-11夜間00.00
2014-04-11日中00.00
2014-04-10夜間00.00
2014-04-10日中00.00
2014-04-09夜間00.00
2014-04-09日中00.00
2014-04-08夜間00.00
2014-04-08日中00.00
2014-04-07夜間00.00
2014-04-07日中00.00
2014-04-04夜間00.00
2014-04-04日中00.00
2014-04-03夜間00.00
2014-04-03日中00.00
2014-04-02夜間00.00
2014-04-02日中00.00
2014-04-01夜間00.00
2014-04-01日中00.00
2014-03-31夜間00.00
2014-03-31日中00.00
2014-03-28夜間00.00
2014-03-28日中00.00
2014-03-27夜間00.00
2014-03-27日中00.00
2014-03-26夜間00.00
2014-03-26日中00.00
2014-03-25夜間00.00
2014-03-25日中00.00
2014-03-24夜間00.00
2014-03-24日中00.00
2014-03-20夜間00.00
2014-03-20日中00.00
2014-03-19夜間00.00
2014-03-19日中00.00
2014-03-18夜間00.00
2014-03-18日中00.00
2014-03-17夜間00.00
2014-03-17日中00.00
2014-03-14夜間00.00
2014-03-14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