ミニTOPIX先物 2016年12月限 日中夜間 時系列データ

ミニTOPIX先物 2016年12月限
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-07日中1483.501492.001481.001492.00712710587961.80
2016-12-06夜間1480.001488.751476.501486.2521833234538.65
2016-12-06日中1481.251484.001472.251480.00846212502100.70
2016-12-05夜間1473.001488.751471.751476.0043786488537.25
2016-12-05日中1467.501472.501461.501462.50730910721034.35
2016-12-02夜間1471.251477.251464.001471.0042166206491.00
2016-12-02日中1480.501484.251470.251470.25895413236154.25
2016-12-01夜間1482.001489.501475.001475.0018692773267.50
2016-12-01日中1490.751499.501478.501483.001372320432235.00
2016-11-30夜間1473.251498.251473.251496.0027074018118.75
2016-11-30日中1473.001476.001464.001472.5046786875731.00
2016-11-29夜間1469.001479.251466.751475.5017812625803.25
2016-11-29日中1464.501470.001460.501465.7546916883745.25
2016-11-28夜間1467.251470.501459.001467.2516472414398.75
2016-11-28日中1460.501473.751457.001467.50709610387371.75
2016-11-25夜間1461.001466.501456.251466.5016042342153.25
2016-11-25日中1466.501473.251456.501464.0057088370712.75
2016-11-24夜間1465.001469.751463.001465.0016072356627.75
2016-11-24日中1467.251469.001457.751464.5050017305168.25
2016-11-22夜間1451.501455.501448.751452.5014642125548.00
2016-11-22日中1442.501449.001439.501448.5043266252473.25
2016-11-21夜間1442.751450.501436.001450.5017622540187.75
2016-11-21日中1440.001444.501433.501440.7545126496632.50
2016-11-18夜間1431.751434.251425.251428.5018612658542.25
2016-11-18日中1441.001442.501425.501430.0044956435817.50
2016-11-17夜間1425.251443.251418.501442.0022173161794.50
2016-11-17日中1414.251424.001411.751422.0046706623968.75
2016-11-16夜間1423.001428.001415.251415.2522373181798.00
2016-11-16日中1417.001422.751414.751420.0056478011590.25
2016-11-15夜間1401.751421.501399.001420.0016362301075.50
2016-11-15日中1403.501406.751394.251403.5060658496803.75
2016-11-14夜間1396.501410.001394.501406.0038355368560.75
2016-11-14日中1388.001402.251386.251399.0047606651701.25
2016-11-11夜間1384.501388.751369.751386.0035954965350.00
2016-11-11日中1394.001400.001373.751383.501099015250268.25
2016-11-10夜間1376.251395.251374.501389.5037915253397.50
2016-11-10日中1376.001384.251361.501378.251481720335506.25
2016-11-09夜間1309.501379.751309.501374.7548986556719.75
2016-11-09日中1378.251386.001286.001295.002602134593407.75
2016-11-08夜間1368.001380.001364.751375.0018492532213.75
2016-11-08日中1370.001370.001359.001367.0050676912448.50
2016-11-07夜間1367.751370.001366.001366.0012741743042.75
2016-11-07日中1367.001370.001355.501367.0059758134919.50
2016-11-04夜間1345.751348.501339.001342.2513311788086.75
2016-11-04日中1352.001355.001336.751343.50881311848340.00
2016-11-02夜間1364.751365.251352.001358.0018022452233.00
2016-11-02日中1376.501377.251362.001366.00967113246920.75
2016-11-01夜間1393.751395.001368.251374.2523053194270.25
2016-11-01日中1390.501395.251384.001393.5069289627522.50
2016-10-31夜間1394.751396.001388.751388.7514462015004.00
2016-10-31日中1386.001395.001384.751394.2561528551240.25
2016-10-28夜間1390.001395.751384.001389.0019612725189.75
2016-10-28日中1390.501393.001386.751392.5056617871554.25
2016-10-27夜間1384.751395.501384.751394.2517212389707.25
2016-10-27日中1380.251388.251377.251384.7569629625284.50
2016-10-26夜間1378.751384.001373.751381.5019272656008.75
2016-10-26日中1377.001383.001372.751381.7560548347746.50
2016-10-25夜間1378.001383.751375.001377.0014602014483.50
2016-10-25日中1375.251379.751371.751378.0055637660704.00
2016-10-24夜間1369.001379.251369.001377.0011131530385.00
2016-10-24日中1368.751371.001361.001367.7552497170206.25
2016-10-21夜間1366.251371.251360.001371.2512651726601.75
2016-10-21日中1373.251374.501362.751366.0060468278881.75
2016-10-20夜間1366.501377.751364.751377.7523473211905.25
2016-10-20日中1355.501370.501355.001367.75840811482703.50
2016-10-19夜間1354.501359.501353.751359.5011011492908.00
2016-10-19日中1353.501359.001352.751359.0045306145031.25
2016-10-18夜間1357.501360.751353.001353.0012541702836.75
2016-10-18日中1349.001357.001347.001356.0056937698012.00
2016-10-17夜間1347.001352.001343.751343.7512601699576.75
2016-10-17日中1344.251355.001343.751350.0069519385944.00
2016-10-14夜間1348.251355.501347.001349.0012191648143.50
2016-10-14日中1340.001348.251337.501345.5066318908144.75
2016-10-13夜間1338.501342.501330.001342.5023133092282.50
2016-10-13日中1346.501354.501325.751341.50969713023371.25
2016-10-12夜間1343.251352.501342.001351.7522823071780.75
2016-10-12日中1342.001352.251339.751345.5062928472159.75
2016-10-11夜間1352.501354.251338.251342.0033954580931.50
2016-10-11日中1354.501363.001352.751353.5064618776859.75
2016-10-07夜間1348.001352.251340.251346.0028543845488.00
2016-10-07日中1354.001355.751345.501351.5039285301094.75
2016-10-06夜間1353.001358.751347.001356.0019782676300.25
2016-10-06日中1357.501360.501351.001353.5051887037656.75
2016-10-05夜間1345.501361.751345.501360.5019202594649.25
2016-10-05日中1346.001351.501340.001347.5055607484956.50
2016-10-04夜間1345.001351.751340.501342.5018562500420.25
2016-10-04日中1332.251342.251331.751342.2549726650965.25
2016-10-03夜間1329.501334.251327.001334.2521702886390.50
2016-10-03日中1334.001338.501328.251330.5051036803404.50
2016-09-30夜間1315.001336.001312.501335.2521042783382.25
2016-09-30日中1323.501328.251314.501319.5072599588865.50
2016-09-29夜間1345.001346.001324.001329.7521252850648.25
2016-09-29日中1343.001348.001337.001346.7570529474015.25
2016-09-28夜間1336.001338.001329.251338.0014701961224.75
2016-09-28日中1324.501337.001323.751330.50799710628412.75
2016-09-27夜間1335.001336.001325.001331.5019982660299.25
2016-09-27日中1313.251339.501301.001338.501003513251661.75
2016-09-26夜間1315.751317.001310.501317.0015342014449.75
2016-09-26日中1335.001336.751321.251325.5045966107119.00
2016-09-23夜間1333.751338.501331.001338.0015502069112.25
2016-09-23日中1345.001345.001329.251334.7554927333664.00
2016-09-21夜間1340.251343.751322.501326.0024473268138.75
2016-09-21日中1304.501346.251296.001346.25876511606831.00
2016-09-20夜間1301.251310.251301.001304.0015592036281.25
2016-09-20日中1289.001312.001289.001301.5064248380622.25
2016-09-16夜間1296.251296.251288.001288.5014241840095.25
2016-09-16日中1297.251300.751289.501300.0047616165631.75
2016-09-15夜間1290.501302.001287.001302.0012181573893.75
2016-09-15日中1294.501295.001283.501285.0066958623381.25
2016-09-14夜間1304.251305.501289.001290.0013081699233.75
2016-09-14日中1303.001310.501300.001304.0047726226181.25
2016-09-13夜間1310.751312.501295.751306.0011351483952.50
2016-09-13日中1320.501322.001304.751310.7553437006610.00
2016-09-12夜間1306.501320.001298.251320.0022282911376.75
2016-09-12日中1315.001317.251304.001309.50854811197389.50
2016-09-09夜間1332.251333.001315.001316.7511581537700.25
2016-09-09日中1334.251338.501328.001333.7556847575395.75
2016-09-08夜間1333.251336.501326.501335.50632841323.50
2016-09-08日中1336.751338.501325.001332.5028553803193.50
2016-09-07夜間1335.501339.501332.001333.508031072776.80
2016-09-07日中1320.251339.001320.251337.0021582873821.15
2016-09-06夜間1341.501346.751327.251329.75433578127.55
2016-09-06日中1329.751342.001329.751340.2537925075967.45
2016-09-05夜間1329.751333.501329.751332.00233310398.55
2016-09-05日中1345.251345.501330.001333.0012901726077.70
2016-09-02夜間1332.251349.751330.751342.50113151365.70
2016-09-02日中1325.501330.001322.001330.00110145882.50
2016-09-01夜間1327.001337.251324.001324.00117155890.50
2016-09-01日中1315.001326.001315.001326.00157207643.10
2016-08-31夜間1318.251320.001311.001315.003343470.75
2016-08-31日中1313.001318.251311.001316.256990761.75
2016-08-30夜間1305.501312.501303.751312.504153657.55
2016-08-30日中1299.751302.501294.501300.001215572.75
2016-08-29夜間1300.751300.751297.001297.001012988.50
2016-08-29日中1305.001325.001299.251300.505571781.45
2016-08-26夜間1277.751280.001275.251280.0056389.50
2016-08-26日中1280.001280.001275.501276.7578945.00
2016-08-25夜間1290.001290.001287.751287.7533867.50
2016-08-25日中1294.001294.001292.751292.7522586.75
2016-08-24夜間00.00
2016-08-24日中00.00
2016-08-23夜間1284.751288.001283.751288.0045143.50
2016-08-23日中1288.001295.001279.001294.502734712.00
2016-08-22夜間1283.501288.001283.501288.0022571.50
2016-08-22日中1289.001291.751283.751290.005267029.25
2016-08-19夜間00.00
2016-08-19日中1282.501283.501278.251282.754760204.00
2016-08-18夜間1271.001271.001271.001271.0011271.00
2016-08-18日中1286.001289.001280.001281.7578100484.25
2016-08-17夜間1291.501292.251290.001290.2567746.50
2016-08-17日中1307.001307.001307.001307.0011307.00
2016-08-16夜間1285.001285.001277.251277.2522562.25
2016-08-16日中1292.001292.001282.501287.007393965.75
2016-08-15夜間1302.251302.251302.251302.2522604.50
2016-08-15日中1311.501311.501306.001307.251215701.00
2016-08-12夜間1304.251304.251304.001304.0022608.25
2016-08-12日中00.00
2016-08-10夜間00.00
2016-08-10日中1309.751309.751309.751309.7511309.75
2016-08-09夜間1300.001300.001300.001300.0011300.00
2016-08-09日中1324.751324.751305.001305.0033934.75
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1263.501271.751254.001262.751012633.75
2016-08-04日中1263.501273.501250.751273.503139120.25
2016-08-03夜間1250.751255.501248.001255.5056257.25
2016-08-03日中1268.001268.001259.751259.7545056.75
2016-08-02夜間1280.001280.001252.751260.001316440.50
2016-08-02日中1298.001300.251283.251283.252431151.50
2016-08-01夜間1298.001301.251294.001301.2533893.25
2016-08-01日中1280.251297.501280.251293.755166147.00
2016-07-29夜間1321.751321.751260.751260.7545204.50
2016-07-29日中1289.001313.001289.001313.002025951.00
2016-07-28夜間00.00
2016-07-28日中1301.001302.751291.001291.00101131260.75
2016-07-27夜間00.00
2016-07-27日中1303.751322.251303.751308.002735412.00
2016-07-26夜間1289.251289.251283.001283.0045148.75
2016-07-26日中1294.001296.251292.751294.002329791.50
2016-07-25夜間00.00
2016-07-25日中1320.001320.001320.001320.0011320.00
2016-07-22夜間1312.251316.501312.251316.5045257.50
2016-07-22日中1308.001320.251308.001320.2545268.75
2016-07-21夜間1308.001308.001308.001308.0011308.00
2016-07-21日中1333.001336.251330.501333.002735992.75
2016-07-20夜間1327.001334.751327.001334.7522661.75
2016-07-20日中00.00
2016-07-19夜間00.00
2016-07-19日中1306.001316.751304.001315.253343172.25
2016-07-15夜間00.00
2016-07-15日中1306.001313.251305.501309.0067852.25
2016-07-14夜間1315.001315.001315.001315.0011315.00
2016-07-14日中1302.751302.751297.251297.2522600.00
2016-07-13夜間00.00
2016-07-13日中00.00
2016-07-12夜間1362.001362.001284.001284.50810350.50
2016-07-12日中1275.751275.751275.751275.7511275.75
2016-07-11夜間1261.751261.751261.751261.7511261.75
2016-07-11日中00.00
2016-07-08夜間1195.251205.501195.001195.0067195.50
2016-07-08日中1200.001204.001200.001204.004554074.25
2016-07-07夜間1221.001221.001213.001213.0033653.00
2016-07-07日中1210.001210.001206.251206.2533622.50
2016-07-06夜間1205.001207.001197.501197.501113214.75
2016-07-06日中1211.001216.251200.251211.251821747.00
2016-07-05夜間1215.251222.251210.251222.2567290.50
2016-07-05日中00.00
2016-07-04夜間00.00
2016-07-04日中1245.251250.501245.251245.2567492.00
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1228.501236.001228.501236.0078644.25
2016-06-28夜間00.00
2016-06-28日中1205.751210.001205.751209.253036277.25
2016-06-27夜間00.00
2016-06-27日中1200.501208.751200.001200.005566433.00
2016-06-24夜間1180.251200.001165.251198.5044744.00
2016-06-24日中1287.501290.251178.501186.501822691.00
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1285.251285.251285.251285.2511285.25
2016-06-21日中00.00
2016-06-20夜間00.00
2016-06-20日中1247.501247.501247.501247.5011247.50
2016-06-17夜間00.00
2016-06-17日中00.00
2016-06-16夜間1226.501226.501212.251212.2544875.75
2016-06-16日中1237.501241.251237.501241.2589924.00
2016-06-15夜間00.00
2016-06-15日中00.00
2016-06-14夜間1247.501252.001242.001242.0033741.50
2016-06-14日中1264.501264.501254.251258.254354059.50
2016-06-13夜間1273.001273.001264.001265.001215248.25
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00.00
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00.00
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

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