REIT指数先物 期近限月つなぎ 日中夜間 時系列データ

REIT指数先物 期近限月つなぎ
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-07-27日中1672.501689.501672.501683.00158266167.00
2017-07-26夜間00.00
2017-07-26日中1663.001663.001662.501662.505083135.00
2017-07-25夜間00.00
2017-07-25日中1671.001671.001671.001671.0035013.00
2017-07-24夜間00.00
2017-07-24日中00.00
2017-07-21夜間00.00
2017-07-21日中1659.001659.001657.001657.001219896.00
2017-07-20夜間00.00
2017-07-20日中1651.501662.001651.501662.0071117447.00
2017-07-19夜間00.00
2017-07-19日中1625.001645.001625.001645.0034896.50
2017-07-18夜間00.00
2017-07-18日中1608.501608.501608.501608.5011608.50
2017-07-14夜間00.00
2017-07-14日中1616.001616.001607.501609.001117734.50
2017-07-13夜間00.00
2017-07-13日中1623.001625.501621.001625.505081208.00
2017-07-12夜間00.00
2017-07-12日中1630.001630.001609.001612.5064103300.50
2017-07-11夜間1630.001630.001630.001630.0011630.00
2017-07-11日中1635.001637.001632.501632.5034904.50
2017-07-10夜間00.00
2017-07-10日中1651.501651.501648.501648.5023300.00
2017-07-07夜間1674.501674.501674.501674.5011674.50
2017-07-07日中1652.001658.001649.001649.00914864.00
2017-07-06夜間00.00
2017-07-06日中1660.001667.501651.501667.505184477.00
2017-07-05夜間00.00
2017-07-05日中1655.001657.001639.001654.0068112470.00
2017-07-04夜間00.00
2017-07-04日中1676.501681.001658.501658.504778449.50
2017-07-03夜間00.00
2017-07-03日中1684.001684.001675.001678.5035037.50
2017-06-30夜間00.00
2017-06-30日中1690.001690.001677.501677.502135272.50
2017-06-29夜間00.00
2017-06-29日中1699.501699.501695.501695.5058481.50
2017-06-28夜間00.00
2017-06-28日中1696.501700.001696.501697.00125212345.00
2017-06-27夜間00.00
2017-06-27日中1699.001702.001699.001702.002542478.00
2017-06-26夜間00.00
2017-06-26日中1702.501702.501700.001700.0035104.50
2017-06-23夜間00.00
2017-06-23日中1701.501706.501701.501705.001220464.00
2017-06-22夜間00.00
2017-06-22日中1711.001711.001711.001711.00711977.00
2017-06-21夜間00.00
2017-06-21日中1704.501704.501704.501704.5035113.50
2017-06-20夜間00.00
2017-06-20日中1718.001718.001710.001717.002542914.50
2017-06-19夜間00.00
2017-06-19日中1709.501721.001709.501717.503560050.00
2017-06-16夜間00.00
2017-06-16日中1720.001720.001715.001715.00610295.00
2017-06-15夜間00.00
2017-06-15日中1727.501727.501727.501727.50610365.00
2017-06-14夜間00.00
2017-06-14日中1710.001710.001703.501703.505593982.50
2017-06-13夜間00.00
2017-06-13日中1719.001719.001712.001718.50114195678.00
2017-06-12夜間00.00
2017-06-12日中00.00
2017-06-09夜間00.00
2017-06-09日中1723.501723.501717.501717.504577387.50
2017-06-08夜間00.00
2017-06-08日中1750.501774.501750.501774.50206364787.00
2017-06-07夜間00.00
2017-06-07日中1760.001768.001758.501764.509041593575.50
2017-06-06夜間00.00
2017-06-06日中1753.001768.001723.701768.008721519700.50
2017-06-05夜間00.00
2017-06-05日中1759.001759.501744.001758.009451660505.00
2017-06-02夜間00.00
2017-06-02日中1762.001762.001762.001762.001729954.00
2017-06-01夜間00.00
2017-06-01日中00.00
2017-05-31夜間00.00
2017-05-31日中00.00
2017-05-30夜間00.00
2017-05-30日中1743.001743.001742.001742.501220910.00
2017-05-29夜間00.00
2017-05-29日中1750.001753.001748.501748.50110192380.00
2017-05-26夜間00.00
2017-05-26日中00.00
2017-05-25夜間00.00
2017-05-25日中00.00
2017-05-24夜間00.00
2017-05-24日中1741.501741.501740.501740.503357461.50
2017-05-23夜間00.00
2017-05-23日中1743.501743.501743.501743.5011743.50
2017-05-22夜間00.00
2017-05-22日中1740.001740.001740.001740.0023480.00
2017-05-19夜間00.00
2017-05-19日中1744.501746.001743.501746.0058721.00
2017-05-18夜間00.00
2017-05-18日中1755.001756.001755.001756.001221065.00
2017-05-17夜間00.00
2017-05-17日中1746.001746.001743.501743.501424434.00
2017-05-16夜間00.00
2017-05-16日中1750.501795.501745.501746.00221387459.00
2017-05-15夜間00.00
2017-05-15日中1768.001768.001757.001757.001221183.00
2017-05-12夜間00.00
2017-05-12日中1767.001767.001754.001754.003561630.00
2017-05-11夜間00.00
2017-05-11日中1769.001769.001769.001769.0011769.00
2017-05-10夜間00.00
2017-05-10日中1765.501765.501765.501765.5011765.50
2017-05-09夜間00.00
2017-05-09日中1762.501771.001762.501771.00176310935.00
2017-05-08夜間00.00
2017-05-08日中1740.001755.501740.001755.502645424.50
2017-05-02夜間1730.001730.001730.001730.0023460.00
2017-05-02日中1739.501739.501739.501739.5011739.50
2017-05-01夜間00.00
2017-05-01日中1730.001730.001730.001730.0023460.00
2017-04-28夜間00.00
2017-04-28日中1733.501733.501727.501728.003458857.00
2017-04-27夜間00.00
2017-04-27日中00.00
2017-04-26夜間00.00
2017-04-26日中00.00
2017-04-25夜間00.00
2017-04-25日中1731.001731.001730.001730.004069230.00
2017-04-24夜間00.00
2017-04-24日中1740.001742.001735.001735.5077134018.50
2017-04-21夜間00.00
2017-04-21日中00.00
2017-04-20夜間00.00
2017-04-20日中1753.001753.501752.501752.502543822.50
2017-04-19夜間00.00
2017-04-19日中00.00
2017-04-18夜間00.00
2017-04-18日中00.00
2017-04-17夜間00.00
2017-04-17日中1737.001750.001737.001750.0023487.00
2017-04-14夜間00.00
2017-04-14日中1724.001725.501717.501717.5046887.00
2017-04-13夜間00.00
2017-04-13日中1738.501739.501730.001730.00169293759.50
2017-04-12夜間00.00
2017-04-12日中1744.501744.501744.501744.501627912.00
2017-04-11夜間00.00
2017-04-11日中1749.501751.001746.001751.001119239.50
2017-04-10夜間00.00
2017-04-10日中1756.501756.501756.501756.50814052.00
2017-04-07夜間00.00
2017-04-07日中1764.501767.501763.501763.505393553.50
2017-04-06夜間00.00
2017-04-06日中1751.001764.001751.001764.004172256.00
2017-04-05夜間00.00
2017-04-05日中1752.501754.001752.001752.002849081.00
2017-04-04夜間00.00
2017-04-04日中1755.001755.001753.501754.502035086.00
2017-04-03夜間00.00
2017-04-03日中1764.001764.001746.501746.501729859.00
2017-03-31夜間00.00
2017-03-31日中1765.501771.001765.501767.0061107881.00
2017-03-30夜間00.00
2017-03-30日中1769.501769.501761.501768.00143252533.50
2017-03-29夜間00.00
2017-03-29日中1768.501770.001765.001767.503765438.00
2017-03-28夜間00.00
2017-03-28日中1771.001777.501771.001777.50161285595.50
2017-03-27夜間00.00
2017-03-27日中1771.501771.501771.501771.5023543.00
2017-03-24夜間00.00
2017-03-24日中1768.501773.001768.501771.002137202.50
2017-03-23夜間1799.501799.501795.001795.0023594.50
2017-03-23日中1772.001774.001772.001773.004274489.00
2017-03-22夜間00.00
2017-03-22日中1784.501784.501777.001777.0023561.50
2017-03-21夜間00.00
2017-03-21日中1786.501786.501777.001777.0065115717.50
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1775.501780.501775.501780.503358648.00
2017-03-15夜間00.00
2017-03-15日中1767.001771.001715.501771.003561444.00
2017-03-14夜間00.00
2017-03-14日中1775.501775.501769.501769.502137219.50
2017-03-13夜間00.00
2017-03-13日中1775.001780.001772.001775.504376365.00
2017-03-10夜間00.00
2017-03-10日中1783.001783.001772.001772.001119545.00
2017-03-09夜間00.00
2017-03-09日中1784.201802.201784.201789.7011732099569.10
2017-03-08夜間00.00
2017-03-08日中1795.001795.501790.001790.509931780376.90
2017-03-07夜間00.00
2017-03-07日中1814.501817.301796.001796.0021073823652.00
2017-03-06夜間00.00
2017-03-06日中1805.001823.501805.001805.5011792140502.90
2017-03-03夜間00.00
2017-03-03日中1794.501798.501794.501798.001934134.50
2017-03-02夜間00.00
2017-03-02日中1808.001808.001793.001793.003970407.00
2017-03-01夜間00.00
2017-03-01日中1815.501815.501810.001812.0073132257.50
2017-02-28夜間00.00
2017-02-28日中1816.001823.501812.501812.502443582.50
2017-02-27夜間00.00
2017-02-27日中1828.001828.001819.501819.50610951.00
2017-02-24夜間00.00
2017-02-24日中1804.001832.001800.501832.00165300833.00
2017-02-23夜間00.00
2017-02-23日中1797.501809.501797.501809.504479440.00
2017-02-22夜間00.00
2017-02-22日中1782.501798.001782.501794.502443015.50
2017-02-21夜間00.00
2017-02-21日中1790.501795.501790.501795.5035381.50
2017-02-20夜間00.00
2017-02-20日中1784.001786.501778.501786.502849924.00
2017-02-17夜間00.00
2017-02-17日中1784.001784.001784.001784.0023568.00
2017-02-16夜間00.00
2017-02-16日中1790.001790.001781.001786.502544671.00
2017-02-15夜間00.00
2017-02-15日中1787.001789.501783.001785.0084150078.00
2017-02-14夜間00.00
2017-02-14日中1789.501790.501786.501790.502442954.00
2017-02-13夜間00.00
2017-02-13日中1798.001798.001798.001798.0011798.00
2017-02-10夜間00.00
2017-02-10日中1795.501801.001795.501801.002545003.00
2017-02-09夜間00.00
2017-02-09日中1807.501807.501799.501799.502036093.00
2017-02-08夜間00.00
2017-02-08日中1816.501816.501805.001810.502341717.00
2017-02-07夜間00.00
2017-02-07日中1814.001814.001814.001814.0011814.00
2017-02-06夜間00.00
2017-02-06日中1814.501822.501813.501815.50712711.00
2017-02-03夜間00.00
2017-02-03日中1821.501821.501806.501812.0062112410.50
2017-02-02夜間00.00
2017-02-02日中1819.001819.001819.001819.0023638.00
2017-02-01夜間1840.001840.001840.001840.0035520.00
2017-02-01日中1826.501835.501823.001823.002851123.50
2017-01-31夜間00.00
2017-01-31日中1838.001841.001833.001833.003767955.00
2017-01-30夜間00.00
2017-01-30日中1827.001842.501825.001842.503971508.50
2017-01-27夜間00.00
2017-01-27日中1829.001833.001829.001831.5081148344.00
2017-01-26夜間00.00
2017-01-26日中1824.501830.501824.001829.5077140715.50
2017-01-25夜間00.00
2017-01-25日中1820.501824.001820.001820.005294749.00
2017-01-24夜間00.00
2017-01-24日中1822.001826.001821.501826.004174784.50
2017-01-23夜間00.00
2017-01-23日中1816.001816.001816.001816.0011816.00
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1814.001818.001814.001818.002036320.00
2017-01-18夜間00.00
2017-01-18日中1805.001811.001805.001808.505395791.50
2017-01-17夜間00.00
2017-01-17日中1814.001814.001804.001804.002850644.00
2017-01-16夜間00.00
2017-01-16日中1822.001822.001810.001821.004581837.00
2017-01-13夜間00.00
2017-01-13日中1819.501819.501814.001816.00150272380.50
2017-01-12夜間00.00
2017-01-12日中1822.001822.001815.001815.001629059.00
2017-01-11夜間00.00
2017-01-11日中1835.501835.501835.001835.0023670.50
2017-01-10夜間00.00
2017-01-10日中1855.001855.001839.501839.5056103490.00
2017-01-06夜間00.00
2017-01-06日中1846.001851.501844.501851.5099183099.50
2017-01-05夜間00.00
2017-01-05日中1848.501851.001845.001845.00152281024.00
2017-01-04夜間00.00
2017-01-04日中1833.001840.001824.001840.00226413258.00
2016-12-30夜間00.00
2016-12-30日中1834.501850.001834.501844.002342396.00
2016-12-29夜間00.00
2016-12-29日中1824.001825.501820.001820.001629182.50
2016-12-28夜間00.00
2016-12-28日中1813.001819.001809.501819.00149269813.00
2016-12-27夜間00.00
2016-12-27日中1791.501804.001791.501804.0061109499.50
2016-12-26夜間00.00
2016-12-26日中1787.001787.001787.001787.0023574.00
2016-12-22夜間00.00
2016-12-22日中1782.001788.501782.001786.504274918.00
2016-12-21夜間00.00
2016-12-21日中1783.001789.001782.501786.00610709.50
2016-12-20夜間00.00
2016-12-20日中1781.001790.001781.001790.00916064.00
2016-12-19夜間00.00
2016-12-19日中1781.001781.001775.501775.503053332.50
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1767.501767.501764.001764.002238850.50
2016-12-14夜間00.00
2016-12-14日中1770.001770.001760.001760.004681045.50
2016-12-13夜間00.00
2016-12-13日中1769.001769.001761.001761.0047065.00
2016-12-12夜間00.00
2016-12-12日中1773.501775.001767.001767.00712409.50
2016-12-09夜間00.00
2016-12-09日中1767.501775.001765.001766.00114201915.50
2016-12-08夜間1783.501783.501783.501783.5047134.00
2016-12-08日中1755.501768.501755.501759.50532936679.80
2016-12-07夜間00.00
2016-12-07日中1740.001749.501740.001741.00457798392.50
2016-12-06夜間00.00
2016-12-06日中1779.001784.501773.001781.5017003028156.50
2016-12-05夜間00.00
2016-12-05日中1785.001785.001784.001784.0023569.00
2016-12-02夜間00.00
2016-12-02日中1796.001796.001779.501779.501221453.50
2016-12-01夜間00.00
2016-12-01日中1795.001796.001785.001785.003257302.50
2016-11-30夜間00.00
2016-11-30日中1795.001795.001792.501792.5047172.50
2016-11-29夜間00.00
2016-11-29日中1778.001779.001774.001779.0047109.00
2016-11-28夜間00.00
2016-11-28日中1750.501771.501746.501769.50120210874.50
2016-11-25夜間00.00
2016-11-25日中1745.001745.001741.001743.002340094.50
2016-11-24夜間00.00
2016-11-24日中1725.501738.001725.501738.001119074.50
2016-11-22夜間00.00
2016-11-22日中1719.001730.001719.001729.002746552.00
2016-11-21夜間00.00
2016-11-21日中1725.501728.001720.001720.0070120537.00
2016-11-18夜間00.00
2016-11-18日中1744.501749.001738.001738.503967938.00
2016-11-17夜間00.00
2016-11-17日中1714.501744.001714.501743.0096166172.00
2016-11-16夜間00.00
2016-11-16日中1718.001720.001705.501719.50101173190.00
2016-11-15夜間00.00
2016-11-15日中1710.001717.001710.001717.0086147450.00
2016-11-14夜間00.00
2016-11-14日中1733.501733.501715.501716.501424181.00
2016-11-11夜間00.00
2016-11-11日中1746.501746.501741.001741.003154036.00
2016-11-10夜間00.00
2016-11-10日中1750.001753.001748.001751.003561314.00
2016-11-09夜間00.00
2016-11-09日中1755.501755.501725.001747.00132229741.50
2016-11-08夜間00.00
2016-11-08日中1761.501761.501761.001761.002442269.00
2016-11-07夜間00.00
2016-11-07日中1759.501766.001759.501766.005495102.00
2016-11-04夜間00.00
2016-11-04日中1755.501755.501752.001754.502136811.00
2016-11-02夜間00.00
2016-11-02日中1771.501771.501762.001765.0058102444.50
2016-11-01夜間00.00
2016-11-01日中1772.001777.501769.001774.001831919.50
2016-10-31夜間00.00
2016-10-31日中1750.001771.001750.001771.002951135.00
2016-10-28夜間00.00
2016-10-28日中1768.001768.001751.001751.002951023.00
2016-10-27夜間00.00
2016-10-27日中1768.501783.001768.501783.003867729.50
2016-10-26夜間00.00
2016-10-26日中1783.001787.001780.001780.0059105159.00
2016-10-25夜間00.00
2016-10-25日中1773.501784.501773.501784.5047107.00
2016-10-24夜間00.00
2016-10-24日中1768.501773.001768.501773.001526555.50
2016-10-21夜間00.00
2016-10-21日中1772.001791.501763.001763.005190600.00
2016-10-20夜間00.00
2016-10-20日中1775.501781.501767.001780.003256793.50
2016-10-19夜間00.00
2016-10-19日中1762.001774.501759.501770.504375838.00
2016-10-18夜間00.00
2016-10-18日中1773.001773.001750.501750.5088155119.50
2016-10-17夜間00.00
2016-10-17日中1770.001770.001764.001769.5071125502.50
2016-10-14夜間00.00
2016-10-14日中1776.001779.501769.001769.0064113494.50
2016-10-13夜間00.00
2016-10-13日中1780.001780.001776.001779.502137339.50
2016-10-12夜間00.00
2016-10-12日中1785.501785.501775.001775.0066117277.50
2016-10-11夜間00.00
2016-10-11日中1785.001785.501783.001785.504783871.00
2016-10-07夜間00.00
2016-10-07日中1786.001795.001786.001795.0080143003.00
2016-10-06夜間00.00
2016-10-06日中1793.001793.501786.001788.0070125224.00
2016-10-05夜間00.00
2016-10-05日中1805.501805.501789.501790.50102183251.50
2016-10-04夜間00.00
2016-10-04日中1816.001816.001793.501796.50118212346.00
2016-10-03夜間00.00
2016-10-03日中1802.501806.501802.501806.502137910.50
2016-09-30夜間00.00
2016-09-30日中1796.001814.001796.001813.503461413.00
2016-09-29夜間00.00
2016-09-29日中1801.501801.501793.001793.0071127543.50
2016-09-28夜間00.00
2016-09-28日中1810.001811.001803.501804.503563301.50
2016-09-27夜間00.00
2016-09-27日中1806.001814.501803.001814.504988757.50
2016-09-26夜間00.00
2016-09-26日中1805.501805.501800.001800.00814417.00
2016-09-23夜間00.00
2016-09-23日中1797.001798.501795.001795.502544946.50
2016-09-21夜間00.00
2016-09-21日中1801.001807.001784.001790.50126226000.00
2016-09-20夜間00.00
2016-09-20日中1797.501799.501791.501798.503359268.50
2016-09-16夜間00.00
2016-09-16日中1800.001803.001789.501802.005293408.00
2016-09-15夜間00.00
2016-09-15日中1798.501801.501794.501798.501832382.00
2016-09-14夜間00.00
2016-09-14日中1823.501825.001808.001808.00144262056.50
2016-09-13夜間00.00
2016-09-13日中1799.501816.501794.501816.50202363947.50
2016-09-12夜間00.00
2016-09-12日中1795.501800.001788.001800.00114204481.50
2016-09-09夜間00.00
2016-09-09日中1816.501820.501805.501806.005599845.50
2016-09-08夜間00.00
2016-09-08日中1835.501836.501830.001831.00234429382.00
2016-09-07夜間1850.001850.001850.001850.00100185000.00
2016-09-07日中1846.501846.501811.501838.509101668669.00
2016-09-06夜間00.00
2016-09-06日中1796.501840.501795.501833.008451531724.00
2016-09-05夜間1799.001799.001799.001799.0064115136.00
2016-09-05日中1816.501825.001816.501825.0059104.00
2016-09-02夜間00.00
2016-09-02日中1823.501823.501817.501817.5035459.50
2016-09-01夜間00.00
2016-09-01日中1823.501828.001823.001824.002851091.50
2016-08-31夜間00.00
2016-08-31日中1821.001822.501821.001822.00814575.50
2016-08-30夜間00.00
2016-08-30日中1840.001840.001830.001830.003666029.00
2016-08-29夜間00.00
2016-08-29日中1835.501846.001835.501840.501527570.00
2016-08-26夜間00.00
2016-08-26日中1821.501840.501816.501840.502749441.50
2016-08-25夜間00.00
2016-08-25日中1672.001819.001672.001818.502748963.50
2016-08-24夜間00.00
2016-08-24日中1809.501816.001809.501811.504581579.00
2016-08-23夜間00.00
2016-08-23日中1815.001815.001815.001815.0011815.00
2016-08-22夜間00.00
2016-08-22日中1801.001810.001796.001806.004072118.50
2016-08-19夜間00.00
2016-08-19日中1823.501823.501815.001818.004480041.00
2016-08-18夜間00.00
2016-08-18日中1815.001824.501805.501824.502341711.00
2016-08-17夜間00.00
2016-08-17日中1775.001817.501775.001817.5035410.00
2016-08-16夜間00.00
2016-08-16日中1836.501836.501824.001824.00610982.00
2016-08-15夜間00.00
2016-08-15日中1835.001835.001829.001829.0023664.00
2016-08-12夜間00.00
2016-08-12日中1837.001845.001834.501845.0059198.00
2016-08-10夜間00.00
2016-08-10日中1823.501823.501823.501823.5023647.00
2016-08-09夜間00.00
2016-08-09日中1822.001827.001822.001824.001527389.00
2016-08-08夜間00.00
2016-08-08日中1819.001819.001819.001819.00610914.00
2016-08-05夜間00.00
2016-08-05日中00.00
2016-08-04夜間00.00
2016-08-04日中1823.001823.001823.001823.002443752.00
2016-08-03夜間00.00
2016-08-03日中1814.001825.001814.001818.001221830.00
2016-08-02夜間00.00
2016-08-02日中1827.001827.001827.001827.0011827.00
2016-08-01夜間00.00
2016-08-01日中1844.501854.001835.501835.50169312307.50
2016-07-29夜間00.00
2016-07-29日中1876.001876.501839.501852.00109202086.00
2016-07-28夜間00.00
2016-07-28日中1843.001866.501842.501865.00128237594.50
2016-07-27夜間00.00
2016-07-27日中1848.501848.501836.001845.0063116090.00
2016-07-26夜間00.00
2016-07-26日中1843.501849.501832.501845.00135248397.50
2016-07-25夜間00.00
2016-07-25日中1841.001841.001841.001841.0011841.00
2016-07-22夜間00.00
2016-07-22日中1858.001859.501843.501853.5075138783.00

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