マザーズ先物 期近限月つなぎ 日中夜間 時系列データ

マザーズ先物 期近限月つなぎ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-02-23日中1034.501054.001034.001047.00216225309.00
2017-02-22夜間1033.501033.501031.501033.5099292.00
2017-02-22日中1033.501036.501031.501034.00111114814.50
2017-02-21夜間1032.001033.001031.001033.001818568.00
2017-02-21日中1031.001035.001030.501032.008890880.00
2017-02-20夜間00.00
2017-02-20日中1024.501030.001024.501027.50210215739.50
2017-02-17夜間1022.501023.501021.001023.501717378.50
2017-02-17日中1021.001028.501017.501026.00445455106.50
2017-02-16夜間1023.001023.501021.501022.0088181.00
2017-02-16日中1023.501030.001022.501022.50370379370.50
2017-02-15夜間00.00
2017-02-15日中1019.501025.501018.501020.008384784.00
2017-02-14夜間1018.001025.001017.501025.001010216.00
2017-02-14日中1013.501022.501008.501017.50251255577.50
2017-02-13夜間00.00
2017-02-13日中1003.001013.50999.501009.50455457917.50
2017-02-10夜間1004.001005.501000.501001.002020043.50
2017-02-10日中1009.001013.001001.501008.00633635274.50
2017-02-09夜間1005.001011.501004.501009.001010071.50
2017-02-09日中1007.001011.501001.501001.50726731892.00
2017-02-08夜間1010.001010.501005.001005.001616122.50
2017-02-08日中996.501014.50996.501011.00390392808.50
2017-02-07夜間993.50995.50993.00995.5098948.00
2017-02-07日中995.00999.50992.00996.00136135188.50
2017-02-06夜間996.50997.00995.00995.0065976.00
2017-02-06日中991.001000.50991.00999.00153152263.50
2017-02-03夜間991.00992.00989.50992.0054952.50
2017-02-03日中991.00996.00979.50992.50266262790.00
2017-02-02夜間986.00988.00981.50987.0076900.50
2017-02-02日中988.50998.00986.50986.50350347662.50
2017-02-01夜間990.50994.00990.00990.0076946.00
2017-02-01日中988.50994.50984.00990.00370365822.50
2017-01-31夜間998.00999.00983.00986.001918807.00
2017-01-31日中995.00998.00989.00995.50193191589.00
2017-01-30夜間1003.001003.50995.001003.502120994.00
2017-01-30日中986.001003.50986.001003.50132131630.50
2017-01-27夜間990.00991.00987.50987.5076925.00
2017-01-27日中998.50999.50986.50989.50140138521.00
2017-01-26夜間996.001000.00996.001000.0087989.00
2017-01-26日中999.001002.50993.50994.50205204777.50
2017-01-25夜間992.001000.50990.501000.503231841.00
2017-01-25日中980.00992.50980.00991.00204201363.00
2017-01-24夜間979.50979.50979.50979.501979.50
2017-01-24日中967.00979.00967.00975.507068178.50
2017-01-23夜間00.00
2017-01-23日中967.50975.50967.50974.008582635.00
2017-01-20夜間970.50971.00970.50971.0032912.00
2017-01-20日中966.00970.00965.00967.003029008.50
2017-01-19夜間962.00970.00962.00966.001312548.50
2017-01-19日中975.00977.00966.00966.50896869332.50
2017-01-18夜間00.00
2017-01-18日中958.50972.00955.00970.00809778075.00
2017-01-17夜間962.00966.50960.00960.501413467.00
2017-01-17日中963.00973.50961.50964.00268258973.00
2017-01-16夜間968.00970.00965.50965.5043870.50
2017-01-16日中985.00985.50965.00965.00744725022.00
2017-01-13夜間975.00978.50975.00975.5098785.50
2017-01-13日中957.50975.50957.50975.50162156667.00
2017-01-12夜間955.00961.50955.00955.5098609.50
2017-01-12日中964.50973.00954.50956.00484465855.00
2017-01-11夜間972.00974.00963.50969.502423228.00
2017-01-11日中983.50988.50969.50971.50265258906.50
2017-01-10夜間986.50986.50984.00984.0032957.00
2017-01-10日中980.50991.00977.50982.50237233181.00
2017-01-06夜間978.00981.00978.00981.0043919.00
2017-01-06日中981.50984.00973.50975.00218213394.00
2017-01-05夜間982.50984.00979.00979.501413739.00
2017-01-05日中951.50984.00951.50984.00280272227.50
2017-01-04夜間950.50951.50948.50951.5032850.50
2017-01-04日中946.00954.00944.00950.50172163509.00
2016-12-30夜間936.00936.00936.00936.001936.00
2016-12-30日中921.50944.00920.00939.00379354344.50
2016-12-29夜間921.50923.00921.50923.0032766.50
2016-12-29日中930.00932.00916.00925.00279256946.50
2016-12-28夜間934.50934.50926.50926.5098372.50
2016-12-28日中926.50938.00926.50934.50226210984.00
2016-12-27夜間926.00926.50925.50926.5087408.00
2016-12-27日中920.00926.00917.50925.0010697897.00
2016-12-26夜間914.00917.00914.00917.0043662.50
2016-12-26日中901.50918.50901.00913.50305277755.00
2016-12-22夜間902.00902.50902.00902.5021804.50
2016-12-22日中912.00913.00900.00903.50284256865.50
2016-12-21夜間916.00919.00909.00919.002421903.00
2016-12-21日中929.00929.00912.50912.50219201603.00
2016-12-20夜間926.00928.00924.50927.0098333.50
2016-12-20日中909.50925.50909.50925.50229210848.00
2016-12-19夜間00.00
2016-12-19日中917.00918.00914.50915.504339396.50
2016-12-16夜間920.50920.50918.00918.0054595.50
2016-12-16日中931.50934.50919.00919.005954583.50
2016-12-15夜間929.00932.50929.00932.501211169.00
2016-12-15日中927.50932.00918.00926.0010698134.50
2016-12-14夜間924.00925.50922.50925.501211082.00
2016-12-14日中937.00945.00926.50926.50228213408.50
2016-12-13夜間932.00937.00928.50937.003532661.50
2016-12-13日中908.00931.50903.00931.50232214534.00
2016-12-12夜間921.00924.00920.50921.001311984.00
2016-12-12日中904.50920.00904.50920.00180164382.50
2016-12-09夜間899.00904.00896.50904.001513487.50
2016-12-09日中876.50897.50876.50897.50218193353.50
2016-12-08夜間883.00883.00876.50876.502521982.00
2016-12-08日中906.00906.00883.00883.00542483243.00
2016-12-07夜間899.00904.00899.00904.002017985.00
2016-12-07日中900.50901.00895.50898.50405363808.00
2016-12-06夜間901.00901.00900.50900.5032702.50
2016-12-06日中904.00912.00899.50901.00508459564.50
2016-12-05夜間903.50908.00903.50908.0043625.00
2016-12-05日中899.00906.00899.00903.50707639097.00
2016-12-02夜間903.00903.00900.00902.0065411.00
2016-12-02日中911.00917.00899.00906.00253229131.90
2016-12-01夜間915.50915.50910.00912.002321001.50
2016-12-01日中923.00927.00916.00916.50111102455.00
2016-11-30夜間919.50927.00919.50924.502926824.00
2016-11-30日中922.00925.00918.00919.009789361.50
2016-11-29夜間921.00923.50918.50923.504844198.00
2016-11-29日中923.50924.00916.00919.50149137076.00
2016-11-28夜間920.50923.50916.50923.50109198.00
2016-11-28日中904.50922.50902.00922.50251229111.00
2016-11-25夜間903.50903.50903.50903.501903.50
2016-11-25日中922.50922.50901.00906.50218198145.50
2016-11-24夜間919.00922.50919.00922.5076441.00
2016-11-24日中926.50927.50918.50920.50124114493.00
2016-11-22夜間921.50924.50921.50923.501513841.00
2016-11-22日中921.00925.00916.00922.50157144689.50
2016-11-21夜間917.00920.00913.00920.001311917.50
2016-11-21日中915.00921.50911.50917.50191175505.50
2016-11-18夜間912.00912.00909.00911.0076373.50
2016-11-18日中919.50921.00908.00911.00158144487.50
2016-11-17夜間911.00915.00909.00915.001614567.50
2016-11-17日中897.00912.00896.50911.00162147056.50
2016-11-16夜間902.00903.00893.00896.006255774.50
2016-11-16日中888.00906.00883.50900.50498446670.00
2016-11-15夜間881.50890.50881.50888.003329246.00
2016-11-15日中862.00886.50851.00882.00373324661.50
2016-11-14夜間854.50861.00852.50861.002218860.50
2016-11-14日中852.00863.50852.00856.508169501.00
2016-11-11夜間850.50850.50849.50849.5021700.00
2016-11-11日中870.00874.50846.50846.50242207335.50
2016-11-10夜間866.00875.00865.00869.004539171.00
2016-11-10日中859.00870.00852.00868.50301259666.50
2016-11-09夜間824.50855.00822.00850.00121101457.50
2016-11-09日中877.00877.00802.50815.50539449509.00
2016-11-08夜間867.50876.00867.50876.002723542.50
2016-11-08日中867.00875.00866.00868.0010490435.00
2016-11-07夜間866.50872.50864.50872.501513010.00
2016-11-07日中872.50875.50862.50864.00618536594.50
2016-11-04夜間867.00873.00865.00872.002723486.50
2016-11-04日中889.00891.00863.00864.50738641905.00
2016-11-02夜間890.00893.50888.50891.004035613.50
2016-11-02日中912.00915.00883.00892.00997895591.50
2016-11-01夜間919.00919.00914.00914.002623822.00
2016-11-01日中930.00930.00919.00920.0010193311.50
2016-10-31夜間928.00930.00928.00928.00109287.00
2016-10-31日中925.50934.00925.50928.006661390.00
2016-10-28夜間927.50931.00927.00930.0076502.50
2016-10-28日中934.50934.50923.00929.00161149445.50
2016-10-27夜間933.00937.00933.00937.001614955.00
2016-10-27日中933.50934.00927.00932.503431650.50
2016-10-26夜間931.00931.00931.00931.001931.00
2016-10-26日中934.50941.50930.50932.00174163011.50
2016-10-25夜間934.00936.00934.00935.501110284.50
2016-10-25日中950.50950.50930.00932.00302283216.50
2016-10-24夜間946.50952.00946.50950.001413287.50
2016-10-24日中953.00953.50945.50945.505754078.50
2016-10-21夜間948.00953.00948.00953.001110442.00
2016-10-21日中953.50960.50949.00949.00107102157.50
2016-10-20夜間949.00954.00949.00954.001615210.50
2016-10-20日中948.50957.50947.50948.50145138147.50
2016-10-19夜間948.00948.00947.00947.0032843.00
2016-10-19日中943.50948.50941.50946.509690821.50
2016-10-18夜間939.50941.50939.50940.5087523.50
2016-10-18日中934.50941.00932.50939.5010396608.00
2016-10-17夜間930.50934.00930.50931.0076524.50
2016-10-17日中939.00939.00927.00933.0010093209.00
2016-10-14夜間929.50935.50929.50933.501917742.00
2016-10-14日中932.00934.00928.00933.504743755.50
2016-10-13夜間931.00933.50927.50931.001715824.50
2016-10-13日中936.50938.50927.50932.50364339356.00
2016-10-12夜間930.50942.00930.50935.501514035.50
2016-10-12日中940.00941.00929.50931.50162151420.50
2016-10-11夜間944.00944.00940.00940.001413173.00
2016-10-11日中945.00948.00942.00944.00155146381.00
2016-10-07夜間942.00946.00941.50942.001917918.50
2016-10-07日中951.50951.50942.00943.00169159580.50
2016-10-06夜間952.00955.00948.50952.002624722.00
2016-10-06日中955.00957.00950.50954.00150142945.50
2016-10-05夜間950.00954.00950.00952.001514278.00
2016-10-05日中950.00952.50944.00951.50126119635.50
2016-10-04夜間945.50949.00945.00945.501716104.00
2016-10-04日中944.00948.50940.50943.50274258843.50
2016-10-03夜間937.00945.00937.00943.505551863.00
2016-10-03日中941.50942.00937.50939.506359184.50
2016-09-30夜間929.50944.50929.50937.003431821.00
2016-09-30日中940.00943.50930.00930.00133124209.00
2016-09-29夜間944.50945.00939.00939.002725456.00
2016-09-29日中943.50946.00936.50944.50210197765.50
2016-09-28夜間940.50941.50937.50940.504340420.50
2016-09-28日中933.50939.50933.50939.00262245355.50
2016-09-27夜間930.50932.00926.00932.002826018.50
2016-09-27日中920.00932.00915.00931.50319295031.00
2016-09-26夜間923.50924.50921.50922.503330432.50
2016-09-26日中929.50940.50923.50924.00392366255.00
2016-09-23夜間928.00928.50926.00927.502422258.00
2016-09-23日中909.00933.50906.00928.50434401494.50
2016-09-21夜間901.50907.00901.50902.001614461.00
2016-09-21日中901.50908.00895.00908.00305275597.00
2016-09-20夜間895.00895.00895.00895.001895.00
2016-09-20日中895.00903.00894.00898.00187167957.50
2016-09-16夜間898.50898.50894.50894.502017938.00
2016-09-16日中903.00903.00894.50899.509282700.00
2016-09-15夜間901.50903.00897.50902.001311711.00
2016-09-15日中904.00907.50892.00898.50292261954.50
2016-09-14夜間902.50907.00902.50905.002825321.00
2016-09-14日中926.50926.50902.00903.00403367951.00
2016-09-13夜間926.00927.50922.50926.001614803.00
2016-09-13日中930.50935.00928.00929.00125116308.50
2016-09-12夜間928.50933.50918.50930.006358203.50
2016-09-12日中942.50944.00922.00924.50366341458.50
2016-09-09夜間946.50950.00942.50942.503432200.50
2016-09-09日中934.50950.00929.00949.50548513754.00
2016-09-08夜間934.00936.00933.00935.501917760.00
2016-09-08日中956.50959.00947.00951.50564538127.50
2016-09-07夜間954.00956.00952.00954.001716218.50
2016-09-07日中930.00954.00926.50953.501006950819.00
2016-09-06夜間937.50937.50923.00926.503027909.50
2016-09-06日中924.50938.00924.50936.00814760800.00
2016-09-05夜間922.50924.00921.00924.0076455.00
2016-09-05日中912.00927.50912.00925.00276254332.50
2016-09-02夜間907.00913.00907.00913.001816391.00
2016-09-02日中909.00917.00905.00905.00230209396.00
2016-09-01夜間902.50914.50902.50908.008880150.00
2016-09-01日中902.00908.00898.50906.50303274268.50
2016-08-31夜間901.00901.00899.00900.0054501.50
2016-08-31日中899.50903.00893.00901.50139124757.00
2016-08-30夜間898.00900.00896.00899.003329662.50
2016-08-30日中897.00901.00893.00896.50177158834.00
2016-08-29夜間895.00900.50895.00899.004641316.00
2016-08-29日中894.50899.50889.00892.00231206493.50
2016-08-26夜間890.00900.00887.00900.002017864.50
2016-08-26日中903.00904.00886.50890.00186166002.00
2016-08-25夜間901.50902.00901.50902.0054509.50
2016-08-25日中904.00908.50901.00902.50132119391.00
2016-08-24夜間900.50903.50900.50903.0054511.50
2016-08-24日中902.00906.00897.50902.50128115448.50
2016-08-23夜間00.00
2016-08-23日中897.50908.00895.50898.50573517110.50
2016-08-22夜間898.50900.00894.50898.001715254.00
2016-08-22日中911.50915.00896.00898.00330297334.50
2016-08-19夜間908.00909.50907.50909.5043633.00
2016-08-19日中906.00912.50904.00910.50174157929.50
2016-08-18夜間906.50912.00906.50908.501513644.00
2016-08-18日中926.50926.50903.00908.00451410237.50
2016-08-17夜間931.00931.00926.50929.001816714.50
2016-08-17日中941.00942.50925.50927.50350327069.50
2016-08-16夜間943.00943.00935.00940.003532868.50
2016-08-16日中945.50958.50926.50942.001057994030.50
2016-08-15夜間943.50945.50940.00945.501615080.50
2016-08-15日中931.50949.00931.50944.00410386832.00
2016-08-12夜間931.50931.50927.00927.002321359.00
2016-08-12日中918.50935.50911.00934.50653605177.50
2016-08-10夜間914.50917.00910.00910.008476710.50
2016-08-10日中896.00918.00896.00906.50342310539.00
2016-08-09夜間894.50898.00893.50894.002017925.50
2016-08-09日中889.50900.00885.50898.50280250040.50
2016-08-08夜間897.00900.50891.00892.503430431.50
2016-08-08日中925.00925.00886.50890.00791711614.00
2016-08-05夜間913.00926.00913.00923.002926770.00
2016-08-05日中921.00935.00910.50919.00478440651.50
2016-08-04夜間918.50924.50918.00924.5098292.00
2016-08-04日中930.50931.50915.00924.00436402012.50
2016-08-03夜間923.00928.50919.00928.002724950.00
2016-08-03日中944.00949.50915.00925.50568529744.00
2016-08-02夜間947.00952.00936.50945.007065920.00
2016-08-02日中929.50957.50916.50954.50762720703.50
2016-08-01夜間930.50930.50924.00925.003532419.50
2016-08-01日中898.50931.50895.00930.00684624045.00
2016-07-29夜間908.00908.50897.50898.503733410.00
2016-07-29日中903.50910.50883.50907.00843753838.00
2016-07-28夜間910.00913.00905.00913.002421810.00
2016-07-28日中920.00920.00903.00907.00530483340.00
2016-07-27夜間923.00923.50920.00921.502220262.00
2016-07-27日中917.00928.50913.50919.50882813342.50
2016-07-26夜間908.00913.00900.50911.004641743.50
2016-07-26日中922.00924.00906.50907.50615561165.50
2016-07-25夜間924.50926.00921.50925.5087394.50
2016-07-25日中916.50931.50908.00922.00585540658.50
2016-07-22夜間916.50918.50913.00918.501816475.50
2016-07-22日中914.50923.50902.50913.00570520304.50
2016-07-21夜間921.50923.00912.00917.00114104687.00
2016-07-21日中921.50931.50916.50920.00917845483.50
2016-07-20夜間918.50924.00904.00924.00137125628.00
2016-07-20日中926.00937.00892.00892.0015741454182.50
2016-07-19夜間922.00930.00922.00925.00127117801.00
2016-07-19日中945.00945.00890.50924.5028472621601.00

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