ミニTOPIX先物 2017年09月限 日中夜間 時系列データ

ミニ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1601.251606.251595.001605.0039336300890.60
2017-09-06夜間1589.751605.751587.251603.2543036858934.80
2017-09-06日中1585.501594.001578.251592.001818228848953.60
2017-09-05夜間1594.251597.751579.001586.2560029558114.75
2017-09-05日中1606.001608.151588.501595.002498739870124.90
2017-09-04夜間1598.251604.251597.251604.2539056246209.50
2017-09-04日中1614.251616.251597.251599.751812229098330.30
2017-09-01夜間1622.501624.001618.501620.0034685621619.25
2017-09-01日中1624.001626.251612.501621.251433823201370.50
2017-08-31夜間1619.501624.001618.251618.7538836294755.75
2017-08-31日中1613.501621.501612.751621.501256420318166.75
2017-08-30夜間1611.501613.501605.501613.5034355526132.50
2017-08-30日中1606.001612.251600.751609.001366521949221.25
2017-08-29夜間1594.501608.501587.251607.0060149583458.50
2017-08-29日中1586.751599.001585.251597.751318721022019.25
2017-08-28夜間1597.501603.751597.001603.0025384061071.50
2017-08-28日中1600.001603.751594.501598.751046216723677.50
2017-08-25夜間1596.751605.001595.251597.0033295325226.00
2017-08-25日中1596.751601.001592.751596.751120817898061.75
2017-08-24夜間1594.501598.001590.751598.0025894128177.75
2017-08-24日中1595.501601.001581.751591.001034116491112.00
2017-08-23夜間1602.501602.501594.001595.0037856052252.50
2017-08-23日中1607.001610.501597.251600.001133318164573.75
2017-08-22夜間1596.751606.251593.251606.2536305799033.25
2017-08-22日中1590.751599.751590.751593.251070417079209.50
2017-08-21夜間1590.251594.001585.501594.0039486277042.75
2017-08-21日中1601.001602.001591.001592.00982815676285.50
2017-08-18夜間1593.751606.251586.751598.5048457721185.25
2017-08-18日中1598.001600.251591.001596.001336621335577.50
2017-08-17夜間1614.251615.251595.001597.0050058054557.25
2017-08-17日中1612.751618.251611.751614.00984815900844.50
2017-08-16夜間1619.251621.751613.501614.0031685128813.00
2017-08-16日中1614.751619.001613.251616.00827613375802.50
2017-08-15夜間1616.001623.001611.751614.2561389922403.75
2017-08-15日中1609.001622.001608.251616.251239020038195.25
2017-08-14夜間1600.251607.501599.251607.5042296776319.25
2017-08-14日中1595.251606.751593.751599.751280120488147.75
2017-08-10夜間1618.501618.501584.501585.50765012292341.50
2017-08-10日中1621.501623.751612.001617.751401022660074.25
2017-08-09夜間1618.001622.751613.251622.75700611320391.25
2017-08-09日中1630.251631.751609.501617.252068233445380.50
2017-08-08夜間1636.251639.001630.251633.7529644846574.75
2017-08-08日中1638.751641.501631.001636.00851913930228.25
2017-08-07夜間1640.001641.001637.751641.0018212985025.75
2017-08-07日中1642.001642.251637.001638.75638110464174.50
2017-08-04夜間1632.251642.501632.001642.5033265446424.50
2017-08-04日中1627.751633.251626.001632.00950415494401.50
2017-08-03夜間1630.751632.751625.251625.2536856009750.50
2017-08-03日中1632.001635.001627.001632.251052117164272.75
2017-08-02夜間1635.501637.001630.001635.0033355451027.25
2017-08-02日中1633.501638.501628.251634.501041317013107.75
2017-08-01夜間1629.501635.251628.001633.0033495462621.00
2017-08-01日中1620.501630.001618.001630.001131418394205.50
2017-07-31夜間1621.501623.001618.501619.5031865164748.25
2017-07-31日中1618.001624.751614.751619.00978915859200.25
2017-07-28夜間1622.501624.001618.501623.0028054549179.75
2017-07-28日中1621.501624.751616.751623.001090317675048.00
2017-07-27夜間1627.751631.751617.501623.2536135875478.25
2017-07-27日中1618.251636.751618.251625.001521124749194.00
2017-07-26夜間1622.501625.751617.251618.2525684167400.25
2017-07-26日中1628.001628.001616.251622.251009316375523.50
2017-07-25夜間1615.251626.501615.251624.5042106819945.75
2017-07-25日中1620.501624.501614.001614.00918514870424.00
2017-07-24夜間1617.751620.501612.751620.5039896447462.50
2017-07-24日中1618.001624.001611.501620.001188119213264.75
2017-07-21夜間1629.001629.751618.501620.0045497386336.50
2017-07-21日中1627.001631.251625.251630.50765512469236.75
2017-07-20夜間1629.501635.501624.501627.7547957821471.00
2017-07-20日中1622.501634.501622.001629.501069717431758.50
2017-07-19夜間1621.251623.751616.751623.7528414601357.00
2017-07-19日中1618.251624.001614.501621.00833213494952.25
2017-07-18夜間1619.501621.751612.001618.0043667059735.50
2017-07-18日中1618.751621.251609.251619.501511324434257.00
2017-07-14夜間1623.501624.751615.751616.0035455739949.25
2017-07-14日中1624.001628.251621.001624.00789112824134.25
2017-07-13夜間1620.751624.501620.501624.5022693681489.00
2017-07-13日中1625.001626.251614.751619.50857613894054.25
2017-07-12夜間1617.251626.751617.251626.7532005189830.50
2017-07-12日中1621.751623.251615.751616.00932915112966.25
2017-07-11夜間1627.751627.751619.751622.0032755320477.75
2017-07-11日中1613.001628.001613.001628.00871714139892.25
2017-07-10夜間1617.501619.001613.001613.0023033722752.50
2017-07-10日中1617.501619.501610.501617.00994516054027.00
2017-07-07夜間1606.501618.001605.751616.5028354564707.75
2017-07-07日中1603.501614.001601.751606.501360421878387.00
2017-07-06夜間1614.751615.251604.001604.0037215990011.00
2017-07-06日中1616.001618.751610.751613.251269020495790.50
2017-07-05夜間1618.501623.551612.751616.5043527046093.05
2017-07-05日中1606.751618.501601.501617.251551624977368.75
2017-07-04夜間1608.751613.751608.501613.0029114689808.50
2017-07-04日中1623.001625.251604.501609.001208519507390.50
2017-07-03夜間1616.251626.751616.251626.7533845486172.75
2017-07-03日中1613.001616.501610.001616.50853713775282.25
2017-06-30夜間1607.501616.751607.501616.7540946597627.25
2017-06-30日中1607.501612.251596.251608.001260720273178.50
2017-06-29夜間1624.001627.501596.001605.0052578502170.75
2017-06-29日中1624.751628.251620.251623.25942115299042.75
2017-06-28夜間1615.001623.501608.751623.5049287955537.75
2017-06-28日中1612.251623.251612.251616.751139018423390.75
2017-06-27夜間1613.251620.001609.501616.0041296664716.50
2017-06-27日中1617.251618.501613.501613.75736611910163.50
2017-06-26夜間1613.001617.751612.001616.0033015331868.00
2017-06-26日中1608.501614.751608.001610.0057259223728.75
2017-06-23夜間1608.751611.501606.001611.5024884002895.75
2017-06-23日中1611.251612.251605.501608.00793012760428.50
2017-06-22夜間1605.001613.751604.501612.0029624766434.50
2017-06-22日中1609.251614.501607.001607.00750112079078.50
2017-06-21夜間1606.501614.501605.001609.7529154691280.75
2017-06-21日中1611.251615.751606.751609.501341721617523.00
2017-06-20夜間1617.001618.751612.501613.0028254564176.75
2017-06-20日中1616.001623.751613.501614.751212119637697.00
2017-06-19夜間1607.751617.501604.501617.5018152918919.25
2017-06-19日中1596.501605.751594.251603.75689011040662.75
2017-06-16夜間1597.001599.751590.751596.2522743628090.25
2017-06-16日中1591.501602.001589.501597.001182718869300.50
2017-06-15夜間1582.251593.251577.001593.0025063967182.75
2017-06-15日中1585.001596.501579.251586.251058216794658.75
2017-06-14夜間1592.501596.001578.251586.2525224006542.75
2017-06-14日中1596.251599.751588.751589.25815012990924.50
2017-06-13夜間1594.501597.001591.751597.0020693298856.75
2017-06-13日中1586.001595.501584.501593.50639410176798.50
2017-06-12夜間1588.251588.751580.001585.5026274161644.25
2017-06-12日中1584.501594.001582.501588.25993715788128.00
2017-06-09夜間1590.751597.251578.001585.5026934283225.50
2017-06-09日中1594.501596.751583.001587.501171818634558.50
2017-06-08夜間1592.251599.751591.751596.7523093684612.75
2017-06-08日中1595.001601.501587.251590.00788612574290.95
2017-06-07夜間1590.001597.751587.001595.007111131873.05
2017-06-07日中1590.751597.851589.501593.2534365472704.90
2017-06-06夜間1591.251597.001587.651591.5012772032247.05
2017-06-06日中1604.251606.751590.251590.2545677304114.75
2017-06-05夜間1606.251606.751603.751605.0014552335723.00
2017-06-05日中1602.251611.251600.951605.5015812540458.85
2017-06-02夜間1610.751613.001600.501606.00180289008.05
2017-06-02日中1589.251612.501589.251609.00288462231.10
2017-06-01夜間1588.751591.751585.751591.75218346156.25
2017-06-01日中1569.751586.001569.751585.00204322821.65
2017-05-31夜間1566.251573.501565.001565.001523551.55
2017-05-31日中1566.501569.001564.751566.006398755.50
2017-05-30夜間1565.001570.501565.001569.25345541302.00
2017-05-30日中1567.001571.001561.751571.001218802.75
2017-05-29夜間00.00
2017-05-29日中1574.751574.751574.751574.7511574.75
2017-05-26夜間1562.001564.751562.001564.7557821.00
2017-05-26日中1573.001573.001571.501571.50711009.50
2017-05-25夜間1572.751579.001572.751579.0057879.75
2017-05-25日中1576.001580.501576.001578.001523690.00
2017-05-24夜間00.00
2017-05-24日中1577.751578.501570.001572.002133099.75
2017-05-23夜間1570.001576.001570.001576.00711016.00
2017-05-23日中1560.001566.251557.251563.001117198.25
2017-05-22夜間1565.001565.001565.001565.0011565.00
2017-05-22日中1567.251567.251560.001566.002132858.75
2017-05-19夜間1557.001570.501557.001570.50812503.75
2017-05-19日中1555.001556.001552.251555.0057770.75
2017-05-18夜間1545.251555.001531.251555.002233957.25
2017-05-18日中1552.001553.001546.751547.0057748.75
2017-05-17夜間1560.001561.251550.001550.001624891.00
2017-05-17日中1570.501574.501570.501574.5023145.00
2017-05-16夜間1582.001582.001575.001575.0046307.00
2017-05-16日中1588.251588.251579.001581.5046330.75
2017-05-15夜間1581.751582.001578.501582.0069482.75
2017-05-15日中1576.751580.251576.751580.2523157.00
2017-05-12夜間1578.251578.251578.251578.2511578.25
2017-05-12日中1580.001580.001580.001580.0011580.00
2017-05-11夜間1586.501586.501580.001580.0069504.50
2017-05-11日中1583.001587.501583.001587.0057931.25
2017-05-10夜間1587.251587.251585.751586.252234906.50
2017-05-10日中1585.001585.001580.001580.00711071.00
2017-05-09夜間1591.751591.751591.751591.7511591.75
2017-05-09日中1582.501582.501579.501582.0057905.75
2017-05-08夜間1578.001578.001573.001577.0057880.75
2017-05-08日中1561.501584.001561.501582.751117298.50
2017-05-02夜間1549.001549.001549.001549.0011549.00
2017-05-02日中1547.001550.251545.001550.2546187.50
2017-05-01夜間1538.001538.001538.001538.0011538.00
2017-05-01日中1535.001535.001535.001535.0023070.00
2017-04-28夜間00.00
2017-04-28日中1535.001535.001529.251529.2534593.50
2017-04-27夜間00.00
2017-04-27日中00.00
2017-04-26夜間1530.251530.251530.001530.0023060.25
2017-04-26日中1525.001544.751525.001544.75812313.00
2017-04-25夜間00.00
2017-04-25日中1518.001518.001518.001518.0011518.00
2017-04-24夜間1500.001508.751500.001508.7546021.25
2017-04-24日中1509.001509.001502.001502.0023011.00
2017-04-21夜間1485.001485.001480.251482.2557413.75
2017-04-21日中00.00
2017-04-20夜間00.00
2017-04-20日中1475.001475.001472.001472.0022947.00
2017-04-19夜間1474.001476.751465.001465.0034415.75
2017-04-19日中00.00
2017-04-18夜間1464.501464.501459.751459.7534387.25
2017-04-18日中1477.751477.751466.751466.7557359.00
2017-04-17夜間00.00
2017-04-17日中1488.001488.001446.001456.00710264.25
2017-04-14夜間00.00
2017-04-14日中1474.751474.751453.251453.2534382.25
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1470.251470.251469.501469.5022939.75
2017-04-11夜間00.00
2017-04-11日中1493.751493.751488.001488.0022981.75
2017-04-10夜間00.00
2017-04-10日中1498.001498.001498.001498.0011498.00
2017-04-07夜間1500.001500.001500.001500.0011500.00
2017-04-07日中1489.251489.751487.751489.753044644.50
2017-04-06夜間1491.251491.251491.251491.2511491.25
2017-04-06日中1486.251486.251486.251486.2511486.25
2017-04-05夜間1506.001506.001506.001506.003045180.00
2017-04-05日中00.00
2017-04-04夜間1501.251503.751501.251502.503248071.25
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1517.751517.751517.751517.7511517.75
2017-03-30夜間1527.251527.251527.251527.2511527.25
2017-03-30日中1531.001531.001520.501520.5034580.50
2017-03-29夜間00.00
2017-03-29日中1539.001541.001536.501541.0057691.50
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1508.751508.751507.751507.75812066.00
2017-03-23日中00.00
2017-03-22夜間00.00
2017-03-22日中1448.251514.251448.251514.25811850.00
2017-03-21夜間1530.001530.001530.001530.0011530.00
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1417.251417.251417.251417.2557086.25
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

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