日経平均VI先物 期近限月つなぎ 日中夜間 時系列データ

日経平均VI先物 期近限月つなぎ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2016-12-02夜間00.00
2016-12-02日中18.4018.7018.4018.7021392.40
2016-12-01夜間00.00
2016-12-01日中18.0018.7018.0018.3043790.05
2016-11-30夜間00.00
2016-11-30日中18.6018.6018.0518.10821498.45
2016-11-29夜間18.2018.2018.2018.20118.20
2016-11-29日中19.1019.1018.2018.20661214.50
2016-11-28夜間18.4019.0018.4019.00356.30
2016-11-28日中19.0519.8018.4018.40681271.35
2016-11-25夜間00.00
2016-11-25日中19.0519.2018.7519.158152.75
2016-11-24夜間00.00
2016-11-24日中18.6019.2018.5018.8039728.70
2016-11-22夜間19.1019.1019.1019.10119.10
2016-11-22日中18.8019.1518.5019.0038715.80
2016-11-21夜間00.00
2016-11-21日中19.4519.4518.6018.60651229.65
2016-11-18夜間00.00
2016-11-18日中19.5019.5019.1519.15358.15
2016-11-17夜間00.00
2016-11-17日中19.7519.7519.3519.406117.20
2016-11-16夜間00.00
2016-11-16日中19.7520.2519.4019.401913715.10
2016-11-15夜間00.00
2016-11-15日中20.0020.3019.9019.9031622.85
2016-11-14夜間00.00
2016-11-14日中20.0520.1519.7519.7536714.70
2016-11-11夜間00.00
2016-11-11日中19.7520.6019.7520.1015303.75
2016-11-10夜間00.00
2016-11-10日中20.9020.9020.0020.001082168.35
2016-11-09夜間21.9523.0021.4521.4521473.25
2016-11-09日中20.0523.0019.5021.951122351.25
2016-11-08夜間00.00
2016-11-08日中20.9521.8020.9521.051152426.30
2016-11-07夜間00.00
2016-11-07日中20.8521.5520.3521.15771610.90
2016-11-04夜間00.00
2016-11-04日中20.8523.1020.7522.20871913.70
2016-11-02夜間00.00
2016-11-02日中19.3520.9519.3020.50691384.40
2016-11-01夜間00.00
2016-11-01日中18.6018.8518.6018.856112.75
2016-10-31夜間00.00
2016-10-31日中18.7518.9518.5018.5013244.00
2016-10-28夜間00.00
2016-10-28日中18.0518.1017.5018.1031550.95
2016-10-27夜間00.00
2016-10-27日中18.4018.5517.9017.90891600.90
2016-10-26夜間18.3518.4518.3518.45355.15
2016-10-26日中18.1518.6017.8517.8515275.05
2016-10-25夜間00.00
2016-10-25日中18.9018.9517.7518.00891623.35
2016-10-24夜間00.00
2016-10-24日中19.0519.1018.6518.7023436.10
2016-10-21夜間00.00
2016-10-21日中18.7019.2518.6018.853897395.50
2016-10-20夜間00.00
2016-10-20日中19.7019.7018.8518.85591131.95
2016-10-19夜間00.00
2016-10-19日中19.6520.1019.6019.652444820.70
2016-10-18夜間00.00
2016-10-18日中20.1020.7519.5519.702144243.55
2016-10-17夜間00.00
2016-10-17日中21.0021.0020.2520.2545925.90
2016-10-14夜間22.0022.0022.0022.00122.00
2016-10-14日中21.2521.3520.8020.9536764.70
2016-10-13夜間00.00
2016-10-13日中20.8521.2520.8520.90483.90
2016-10-12夜間21.0021.0021.0021.00121.00
2016-10-12日中21.1021.1020.4520.6522453.00
2016-10-11夜間00.00
2016-10-11日中19.9020.6519.6519.6530607.15
2016-10-07夜間00.00
2016-10-07日中20.5521.0020.5520.6517352.70
2016-10-06夜間00.00
2016-10-06日中20.5020.5020.5020.50120.50
2016-10-05夜間00.00
2016-10-05日中19.8020.9519.8020.3015308.95
2016-10-04夜間00.00
2016-10-04日中21.0021.0019.9520.4546944.65
2016-10-03夜間00.00
2016-10-03日中20.9020.9020.1520.601032113.65
2016-09-30夜間00.00
2016-09-30日中20.8522.0020.8521.75741615.60
2016-09-29夜間00.00
2016-09-29日中20.7520.7520.0520.2041837.30
2016-09-28夜間00.00
2016-09-28日中21.2021.6020.7520.801583352.35
2016-09-27夜間00.00
2016-09-27日中21.4521.9520.3520.551162418.25
2016-09-26夜間00.00
2016-09-26日中20.8521.1020.7520.75501046.70
2016-09-23夜間22.0022.0022.0022.00122.00
2016-09-23日中21.6521.6520.5020.801172442.85
2016-09-21夜間00.00
2016-09-21日中23.8524.2521.8021.80661559.90
2016-09-20夜間00.00
2016-09-20日中24.2024.2023.5523.7018431.20
2016-09-16夜間00.00
2016-09-16日中25.0025.0524.5524.55561379.95
2016-09-15夜間00.00
2016-09-15日中24.4025.0524.3025.0532799.20
2016-09-14夜間00.00
2016-09-14日中24.2524.2523.2524.051082572.05
2016-09-13夜間00.00
2016-09-13日中23.8523.8522.7022.7025583.90
2016-09-12夜間23.9523.9523.9523.95123.95
2016-09-12日中19.9028.8019.9024.3548911996.60
2016-09-09夜間00.00
2016-09-09日中21.0021.0020.0520.0516327.00
2016-09-08夜間00.00
2016-09-08日中21.6021.6020.9020.9020422.70
2016-09-07夜間00.00
2016-09-07日中21.9022.2521.6521.759196.20
2016-09-06夜間00.00
2016-09-06日中21.9028.9021.9022.3030780.60
2016-09-05夜間00.00
2016-09-05日中21.8522.6521.7522.6539878.60
2016-09-02夜間23.4523.4523.4523.45123.45
2016-09-02日中22.8523.0022.6522.7528638.20
2016-09-01夜間21.5522.3021.5522.30487.60
2016-09-01日中22.6522.7022.5522.60771740.15
2016-08-31夜間00.00
2016-08-31日中22.9022.9022.1022.10541198.40
2016-08-30夜間00.00
2016-08-30日中22.6522.8522.5522.551503390.65
2016-08-29夜間00.00
2016-08-29日中23.2523.4522.8523.3531715.55
2016-08-26夜間23.8023.8023.8023.80123.80
2016-08-26日中23.5024.2023.5023.601182804.50
2016-08-25夜間00.00
2016-08-25日中23.3023.7023.2523.25711655.00
2016-08-24夜間00.00
2016-08-24日中23.5023.5023.0023.001002304.50
2016-08-23夜間00.00
2016-08-23日中23.5023.8523.3023.401393260.05
2016-08-22夜間00.00
2016-08-22日中22.8523.5022.0023.201062444.20
2016-08-19夜間00.00
2016-08-19日中23.7523.8523.2023.20631466.95
2016-08-18夜間00.00
2016-08-18日中22.7523.8522.7523.401202812.50
2016-08-17夜間00.00
2016-08-17日中22.8523.4022.7522.75761736.15
2016-08-16夜間00.00
2016-08-16日中22.8523.4522.8523.15631458.45
2016-08-15夜間00.00
2016-08-15日中22.7522.7522.1022.70641435.80
2016-08-12夜間00.00
2016-08-12日中22.8023.2022.5522.70551248.95
2016-08-10夜間22.6022.6022.6022.60122.60
2016-08-10日中23.4023.4023.0023.1534789.85
2016-08-09夜間00.00
2016-08-09日中19.4019.5519.0019.4016308.65
2016-08-08夜間00.00
2016-08-08日中21.9021.9019.4019.401813546.00
2016-08-05夜間00.00
2016-08-05日中21.5021.8521.2521.60581249.80
2016-08-04夜間00.00
2016-08-04日中22.7022.9021.9522.15881954.50
2016-08-03夜間00.00
2016-08-03日中23.6023.6522.9023.6538896.75
2016-08-02夜間23.8523.8523.8523.85123.85
2016-08-02日中22.6522.7522.0522.252415371.10
2016-08-01夜間24.0024.0024.0024.00124.00
2016-08-01日中24.0024.5022.6023.20811933.25
2016-07-29夜間00.00
2016-07-29日中24.6024.9523.2524.10651573.85
2016-07-28夜間00.00
2016-07-28日中24.4525.2024.0024.95832048.70
2016-07-27夜間00.00
2016-07-27日中24.6025.2524.2025.25481183.50
2016-07-26夜間00.00
2016-07-26日中24.8025.2524.6025.25731841.15
2016-07-25夜間00.00
2016-07-25日中24.7524.8024.1524.15461130.35
2016-07-22夜間00.00
2016-07-22日中25.2025.3525.2025.351102787.00
2016-07-21夜間25.9025.9025.0025.00250.90
2016-07-21日中24.9524.9524.6524.65249.60
2016-07-20夜間00.00
2016-07-20日中24.5024.5024.4024.40932269.30
2016-07-19夜間00.00
2016-07-19日中24.2025.2524.2024.40498.05
2016-07-15日中25.0525.1025.0525.108200.75
2016-07-14日中25.0025.9024.8024.8538950.90
2016-07-13日中25.3026.0025.2525.25591500.25
2016-07-12日中29.1529.7028.7529.35722112.50
2016-07-11日中29.5029.5028.0029.30511475.30
2016-07-08日中29.5030.5029.5030.501634962.35
2016-07-07日中28.8529.5028.8529.50551621.30
2016-07-06日中28.7029.4028.4529.301163395.00
2016-07-05日中27.4527.8527.0527.057192.65
2016-07-04日中28.3528.3526.7526.753248669.35
2016-07-01日中28.9528.9527.0027.608221.40
2016-06-30日中28.3529.0528.3529.052768014.70
2016-06-29日中29.0029.0027.9528.252045760.15
2016-06-28日中31.0531.5529.1029.1026781.70
2016-06-27日中31.4031.4030.0030.50371135.15
2016-06-24日中26.7033.4026.0532.051354212.05
2016-06-23日中28.4028.5026.7026.7023630.60
2016-06-22日中27.9027.9027.3027.401082960.65
2016-06-21日中27.7028.0027.0027.10802174.00
2016-06-20日中28.5528.5528.0028.0011312.15
2016-06-17日中30.7530.7529.7530.2513393.25
2016-06-16日中29.0030.8529.0030.85872672.60
2016-06-15日中26.8529.3526.8529.352397004.50
2016-06-14日中28.8029.0528.8029.053409876.35
2016-06-13日中25.8528.5025.8528.301875243.60
2016-06-10日中25.4526.5025.4525.7518466.55
2016-06-09日中25.8026.0025.8025.8013336.90
2016-06-08日中26.0026.0025.2525.4031789.05
2016-06-07日中27.4527.4526.8526.85381020.90
2016-06-06日中28.7028.7027.6027.75782161.95
2016-06-03日中28.0028.7027.7027.70661837.25
2016-06-02日中27.2528.2527.2528.10551544.70
2016-06-01日中26.7527.2026.7027.20461250.25
2016-05-31日中26.9026.9026.1526.40641693.70
2016-05-30日中27.3027.6526.4026.60681818.35
2016-05-27日中27.4527.4527.2527.40481315.25
2016-05-26日中27.8528.0027.3527.501554264.40
2016-05-25日中27.6527.7027.0527.451293534.70
2016-05-24日中27.6528.1527.6527.80732039.80
2016-05-23日中28.3528.4027.6528.10521461.40
2016-05-20日中27.8028.7527.8028.402617440.40
2016-05-19日中28.5529.0027.8028.102557129.85
2016-05-18日中28.7028.9528.5528.55451286.60
2016-05-17日中29.1529.5028.6028.601624709.65
2016-05-16日中27.8529.3027.8529.10772233.90
2016-05-13日中26.6528.5526.6528.55822295.30
2016-05-12日中28.6028.6027.0027.45471294.80
2016-05-11日中28.0028.0027.0027.901614451.40
2016-05-10日中26.0026.6025.9026.00401040.80
2016-05-09日中28.0028.0025.3525.351092867.85
2016-05-06日中30.0030.1028.5528.55752207.10
2016-05-02日中28.1530.0028.1529.60872552.45
2016-04-28日中26.6028.0525.7527.35912400.90
2016-04-27日中27.4527.5025.7526.151112919.20
2016-04-26日中27.1027.5027.1027.5018492.60
2016-04-25日中26.1026.9526.1026.458211.45
2016-04-22日中27.2027.2025.8025.802586673.25
2016-04-21日中26.7027.7526.7027.352587056.15
2016-04-20日中27.2027.4026.2027.403188710.15
2016-04-19日中27.0527.0526.1526.7580521535.70
2016-04-18日中27.2028.8027.2028.4549113955.85
2016-04-15日中25.5025.9025.2525.903799803.15
2016-04-14日中25.0025.8024.9025.351944944.50
2016-04-13日中26.2026.4025.0025.3061015618.25
2016-04-12日中26.6526.9526.3026.302225843.15
2016-04-11日中27.7029.0527.1527.152697369.75
2016-04-08日中29.2529.5027.7028.102657471.55
2016-04-07日中27.8528.6027.7028.202627390.55
2016-04-06日中28.2529.0528.2528.40772197.05
2016-04-05日中26.5028.1526.5027.803098570.90
2016-04-04日中26.3526.3525.4525.9514363.55
2016-04-01日中23.5026.5023.4025.601183023.45
2016-03-31日中22.6523.0022.5023.002646024.90
2016-03-30日中23.2523.4523.2523.452074852.65
2016-03-29日中23.2523.6523.0023.602786555.60
2016-03-28日中23.0023.3023.0023.30641479.40
2016-03-25日中23.0523.1022.8022.901603688.15
2016-03-24日中22.6023.0522.6022.85571311.75
2016-03-23日中22.3022.3021.9022.252325155.20
2016-03-22日中23.7023.7022.4522.552014535.50
2016-03-18日中24.1524.7024.1024.352325648.95
2016-03-17日中23.1023.8022.6023.5566815654.15
2016-03-16日中23.8523.8523.4023.7061014428.35
2016-03-15日中24.7024.7023.7023.7036866.95
2016-03-14日中25.2025.5024.6024.6019475.00
2016-03-11日中29.0029.0026.1026.10461235.95
2016-03-10日中26.9027.3026.9027.3044712198.10
2016-03-08日中28.7030.5028.7029.652918631.45
2016-03-07日中30.4030.4028.7028.70942763.85
2016-03-04日中32.5032.5030.1530.1538311575.05
2016-03-03日中32.2532.2530.8530.8544713811.40
2016-03-02日中33.9533.9532.2032.2531910315.30
2016-03-01日中35.4035.7035.2035.7061822059.10
2016-02-29日中35.4035.7034.2035.7027941.00
2016-02-26日中35.6036.4535.0035.5563422525.25
2016-02-25日中37.0537.6036.1536.1543415718.70
2016-02-24日中36.7538.5036.7537.5046717545.20
2016-02-23日中35.0536.1534.5036.0094533962.20
2016-02-22日中37.2537.2535.4535.4533812029.75
2016-02-19日中35.7536.9035.7536.3524874.15
2016-02-18日中34.9035.3034.8535.0019665.35
2016-02-17日中34.8037.5534.8036.5087031729.95
2016-02-16日中36.4036.5034.1034.801414945.75
2016-02-15日中39.0539.0535.5536.1542615500.85
2016-02-12日中40.0042.3539.5041.70105743633.60
2016-02-10日中34.5040.0034.5039.101666393.25
2016-02-09日中42.0042.3037.3541.2554822759.80
2016-02-08日中35.4035.4032.1032.1043614130.55
2016-02-05日中33.5036.5033.5034.8029410250.75
2016-02-04日中31.9032.6531.9032.652488085.55
2016-02-03日中30.0031.9030.0031.9045914636.60
2016-02-02日中28.2528.5027.2527.2552114240.25
2016-02-01日中27.5028.0027.4527.702236165.05
2016-01-29日中32.0532.5528.9028.9049614396.30
2016-01-28日中31.2032.0531.0032.0543613946.95
2016-01-27日中31.0031.4029.6530.95521569.25
2016-01-26日中32.0032.5031.6031.6041213021.25
2016-01-25日中33.0033.2029.7529.752306861.55
2016-01-22日中32.2533.9532.2533.3050516784.90
2016-01-21日中30.5035.3030.0035.1075425021.25
2016-01-20日中29.4531.4528.8530.70942836.90
2016-01-19日中30.5030.6027.9527.951584457.15
2016-01-18日中31.2031.9531.0031.0022691.25
2016-01-15日中27.5029.8027.4029.1540511766.75
2016-01-14日中28.9530.0528.8528.853269434.80
2016-01-13日中28.0028.0026.9026.9063016963.25
2016-01-12日中30.4531.7030.0531.702277171.35
2016-01-08日中28.5029.8027.0528.2539110973.15
2016-01-07日中25.3027.7525.2527.7568418558.75
2016-01-06日中23.0025.0523.0024.9047311778.80
2016-01-05日中22.8524.2022.7524.003017213.60
2016-01-04日中20.8523.4020.2023.401182672.10
2015-12-30日中20.5520.5520.3020.4053310899.85
2015-12-29日中21.8521.8520.9520.9553911356.65
2015-12-28日中22.2022.2021.8521.903126841.15
2015-12-25日中22.7522.7522.4022.452756175.40
2015-12-24日中21.6522.6021.6022.402996694.75
2015-12-22日中23.1023.1022.2522.252455455.15
2015-12-21日中23.6024.4523.4023.402325442.50
2015-12-18日中23.1023.6022.7523.553117315.95
2015-12-17日中23.7023.9522.8523.002575930.10
2015-12-16日中25.2025.6024.1024.454019873.75
2015-12-15日中24.5025.5524.3025.5060115295.75
2015-12-14日中23.9525.3023.9524.151022512.85
2015-12-11日中23.7024.0022.9523.103097146.35
2015-12-10日中24.2024.2023.8023.803748902.70
2015-12-09日中23.3523.5022.9523.504179793.75
2015-12-08日中19.9521.0519.4520.653276740.20
2015-12-07日中21.0021.0019.7519.753246443.95
2015-12-04日中21.7021.8021.2521.703597784.05
2015-12-03日中20.3020.6020.3020.60781605.75
2015-12-02日中20.6020.6520.4020.502424961.95
2015-12-01日中21.4521.4520.4520.452905955.05
2015-11-30日中21.6021.6021.4021.602284923.20
2015-11-27日中21.1022.0021.1021.603397322.10
2015-11-26日中21.1521.4521.1021.302755855.45
2015-11-25日中21.6021.6021.1021.452856112.70

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