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 
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
2016-07-21夜間00.00
2016-07-21日中1847.501856.001847.501856.0059246.00
2016-07-20夜間00.00
2016-07-20日中1847.001858.001847.001858.0084155644.50
2016-07-19夜間00.00
2016-07-19日中1840.001845.001835.501842.50184338543.50
2016-07-15夜間00.00
2016-07-15日中1857.001857.001839.001839.0061112807.00
2016-07-14夜間00.00
2016-07-14日中1851.001862.001851.001862.0054100127.00
2016-07-13夜間00.00
2016-07-13日中1852.001852.001830.001830.002342142.00
2016-07-12夜間00.00
2016-07-12日中1845.001854.001845.001854.0061112858.00
2016-07-11夜間00.00
2016-07-11日中1818.001831.001817.001825.501832820.50
2016-07-08夜間00.00
2016-07-08日中1822.001822.001818.501818.503258252.50
2016-07-07夜間00.00
2016-07-07日中1815.001827.501814.501825.004989221.00
2016-07-06夜間00.00
2016-07-06日中1820.001825.501805.501824.0098178349.50
2016-07-05夜間00.00
2016-07-05日中1828.501833.001828.501833.001323776.50
2016-07-04夜間00.00
2016-07-04日中1831.501840.001821.001840.002749353.50
2016-07-01夜間00.00
2016-07-01日中1824.501838.501822.001822.002138349.50
2016-06-30夜間00.00
2016-06-30日中1824.001840.001824.001832.503971186.50
2016-06-29夜間00.00
2016-06-29日中1784.001795.001784.001795.002544761.00
2016-06-28夜間00.00
2016-06-28日中1722.001788.501722.001785.00164289288.00
2016-06-27夜間00.00
2016-06-27日中1749.001770.001718.501722.5079137767.00
2016-06-24夜間00.00
2016-06-24日中1796.501899.001772.501790.004173201.50
2016-06-23夜間00.00
2016-06-23日中1802.501802.501786.501793.0065116332.50
2016-06-22夜間00.00
2016-06-22日中1827.501828.001817.501817.501323744.50
2016-06-21夜間00.00
2016-06-21日中1827.001837.001827.001837.0071129930.00
2016-06-20夜間00.00
2016-06-20日中1814.501819.001814.501819.0023633.50
2016-06-17夜間00.00
2016-06-17日中1818.001818.001795.001795.0059038.50
2016-06-16夜間00.00
2016-06-16日中1834.001835.001815.001815.004887402.50
2016-06-15夜間00.00
2016-06-15日中1816.001837.001814.001833.50169308733.00
2016-06-14夜間00.00
2016-06-14日中1850.001850.001828.001828.0090165608.00
2016-06-13夜間00.00
2016-06-13日中1855.001857.501855.001855.001324117.50
2016-06-10夜間00.00
2016-06-10日中1861.501867.001860.001867.004074535.00
2016-06-09夜間00.00
2016-06-09日中1880.001893.001880.001893.00137257771.50
2016-06-08夜間1883.501883.501883.501883.50611301.00
2016-06-08日中1880.001884.001879.001882.0069129893.00
2016-06-07夜間00.00
2016-06-07日中1888.001889.001882.001884.50516973745.50
2016-06-06夜間00.00
2016-06-06日中1886.001891.001883.001891.003667922.00
2016-06-03夜間00.00
2016-06-03日中1883.501909.001883.501907.00125237698.00
2016-06-02夜間00.00
2016-06-02日中1883.001883.001881.501881.501120711.50
2016-06-01夜間00.00
2016-06-01日中1895.001898.501891.001894.00200378995.50
2016-05-31夜間00.00
2016-05-31日中1880.501889.501880.501889.504177234.50
2016-05-30夜間00.00
2016-05-30日中1881.001883.501881.001883.502954591.00
2016-05-27夜間00.00
2016-05-27日中1887.501888.501881.001881.0075141472.50
2016-05-26夜間00.00
2016-05-26日中1882.001882.501870.501882.5069129671.50
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1861.001892.501861.001892.501324451.00
2016-05-23夜間00.00
2016-05-23日中1878.001878.501878.001878.5023756.50
2016-05-20夜間00.00
2016-05-20日中1888.501891.001874.001874.003566106.00
2016-05-19夜間00.00
2016-05-19日中1899.001901.001887.501887.502954928.50
2016-05-18夜間00.00
2016-05-18日中1902.001907.501899.001907.5082155853.00
2016-05-17夜間00.00
2016-05-17日中1909.001918.501909.001918.5063120705.00
2016-05-16夜間00.00
2016-05-16日中1909.001909.001902.001902.001324747.00
2016-05-13夜間00.00
2016-05-13日中1908.001908.001907.001907.0023815.00
2016-05-12夜間00.00
2016-05-12日中1911.501911.501911.501911.502649699.00
2016-05-11夜間00.00
2016-05-11日中1939.501939.501914.001914.0060115573.50
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1916.501925.501916.501925.5035764.00
2016-05-06夜間00.00
2016-05-06日中1897.001900.001897.001897.00611388.00
2016-05-02夜間00.00
2016-05-02日中1909.001909.001897.001898.50107203576.50
2016-04-28夜間00.00
2016-04-28日中1933.501933.501894.001908.50178341032.50
2016-04-27夜間00.00
2016-04-27日中1934.001941.501896.001926.0065125027.50
2016-04-26夜間00.00
2016-04-26日中1977.001977.001948.501950.00170334415.00
2016-04-25夜間00.00
2016-04-25日中1945.501968.001930.001968.00140272313.50
2016-04-22夜間00.00
2016-04-22日中1909.001939.501909.001926.50142274169.50
2016-04-21夜間00.00
2016-04-21日中1883.001908.501883.001907.003872009.50
2016-04-20夜間00.00
2016-04-20日中1896.001896.001879.001885.503871836.00
2016-04-19夜間00.00
2016-04-19日中1883.501891.001882.001882.0078147021.50
2016-04-18夜間00.00
2016-04-18日中1875.001878.001869.001871.5067125404.00
2016-04-15夜間00.00
2016-04-15日中1893.501894.001887.501889.5054102140.50
2016-04-14夜間00.00
2016-04-14日中1890.501898.501890.501894.001426532.00
2016-04-13夜間00.00
2016-04-13日中1886.001886.001886.001886.0035658.00
2016-04-12夜間00.00
2016-04-12日中1891.001893.501890.001893.501018906.50
2016-04-11夜間00.00
2016-04-11日中1897.501897.501886.001886.003260596.00
2016-04-08夜間00.00
2016-04-08日中1886.001897.001886.001891.5068128868.00
2016-04-07夜間00.00
2016-04-07日中1893.001903.001893.001897.502139805.00
2016-04-06夜間00.00
2016-04-06日中1898.501898.501898.501898.5011898.50
2016-04-05夜間00.00
2016-04-05日中1899.001914.501898.501910.003566620.50
2016-04-04夜間00.00
2016-04-04日中1865.501898.501865.501898.50191359263.00
2016-04-01夜間00.00
2016-04-01日中1859.001877.501853.501856.50127236656.50
2016-03-31夜間00.00
2016-03-31日中1882.001883.001882.001883.0023765.00
2016-03-30夜間00.00
2016-03-30日中1893.001897.501893.001897.50611380.50
2016-03-29夜間00.00
2016-03-29日中1888.501888.501875.501875.5067126202.00
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1875.501884.001875.501877.502139477.50
2016-03-24夜間00.00
2016-03-24日中1883.001885.501872.501880.50118221561.50
2016-03-23夜間00.00
2016-03-23日中1915.501915.501908.501908.5047655.00
2016-03-22夜間00.00
2016-03-22日中1884.501917.001884.501917.0065123416.00
2016-03-18夜間00.00
2016-03-18日中1873.501873.501868.501870.0035612.00
2016-03-17夜間00.00
2016-03-17日中1870.001870.001870.001870.002037400.00
2016-03-16夜間00.00
2016-03-16日中1871.001871.001860.001860.002139280.00
2016-03-15夜間00.00
2016-03-15日中1860.501874.001857.001874.0055102604.50
2016-03-14夜間00.00
2016-03-14日中1860.001870.501852.001860.00125233251.50
2016-03-11夜間00.00
2016-03-11日中1834.501874.001834.501870.00104192219.00
2016-03-10夜間00.00
2016-03-10日中1871.001875.001865.001865.0071132818.50
2016-03-09夜間00.00
2016-03-09日中1880.501885.001869.501869.50401753567.00
2016-03-08夜間00.00
2016-03-08日中1875.001887.501875.001887.50232436579.50
2016-03-07夜間00.00
2016-03-07日中1859.001859.001847.501848.004787014.50
2016-03-04夜間00.00
2016-03-04日中1836.501868.501836.501867.502851890.00
2016-03-03夜間00.00
2016-03-03日中1890.001901.501865.501865.503769954.50
2016-03-02夜間00.00
2016-03-02日中1893.001894.001885.501892.503566187.00
2016-03-01夜間00.00
2016-03-01日中1860.001865.001858.001865.0059303.50
2016-02-29夜間00.00
2016-02-29日中1889.001892.501876.501876.502649011.50
2016-02-26夜間00.00
2016-02-26日中1902.501903.001871.501873.50145273280.50
2016-02-25夜間00.00
2016-02-25日中1867.501886.501863.001884.00130243502.50
2016-02-24夜間00.00
2016-02-24日中1818.001861.501818.001861.5064117341.00
2016-02-23夜間00.00
2016-02-23日中1825.001825.001818.501818.501425525.00
2016-02-22夜間00.00
2016-02-22日中1819.001847.001819.001836.0070128280.00
2016-02-19夜間00.00
2016-02-19日中1786.501820.501786.501820.503257295.50
2016-02-18夜間00.00
2016-02-18日中1812.501813.001783.001783.0068122097.00
2016-02-17夜間00.00
2016-02-17日中1813.501823.501776.001786.50208375208.50
2016-02-16夜間00.00
2016-02-16日中1800.001831.001800.001831.001221939.50
2016-02-15夜間00.00
2016-02-15日中1750.001786.001750.001784.003460387.50
2016-02-12夜間00.00
2016-02-12日中1705.001705.001675.501675.5046759.00
2016-02-10夜間00.00
2016-02-10日中1758.501758.501701.001701.0046956.00
2016-02-09夜間00.00
2016-02-09日中1800.001800.001796.001796.002443152.00
2016-02-08夜間00.00
2016-02-08日中1795.001816.501795.001816.5059003.00
2016-02-05夜間00.00
2016-02-05日中1833.001833.001806.001806.003054437.00
2016-02-04夜間00.00
2016-02-04日中1824.001839.001821.001824.503054997.50
2016-02-03夜間00.00
2016-02-03日中1774.001825.001772.001816.504683216.00
2016-02-02夜間00.00
2016-02-02日中1820.001820.001797.001797.50253456891.00
2016-02-01夜間00.00
2016-02-01日中1832.001876.001832.001841.50166308227.50
2016-01-29夜間00.00
2016-01-29日中1681.001771.001671.001771.00259445716.50
2016-01-28夜間00.00
2016-01-28日中1685.001687.001685.001687.0023372.00
2016-01-27夜間00.00
2016-01-27日中1691.001694.501688.001694.501220293.50
2016-01-26夜間00.00
2016-01-26日中1649.001673.001648.001670.50100165980.00
2016-01-25夜間00.00
2016-01-25日中1629.001659.001629.001659.004065921.00
2016-01-22夜間00.00
2016-01-22日中1624.001624.501624.001624.5058121.00
2016-01-21夜間00.00
2016-01-21日中00.00
2016-01-20夜間00.00
2016-01-20日中1660.001660.001641.001641.002947841.50
2016-01-19夜間00.00
2016-01-19日中1638.001645.501637.501644.0076124796.50
2016-01-18夜間00.00
2016-01-18日中1638.001655.501638.001655.501524676.50
2016-01-15夜間00.00
2016-01-15日中1674.001674.001650.001654.0080132345.00
2016-01-14夜間00.00
2016-01-14日中1650.001658.501650.001658.504879553.50
2016-01-13夜間00.00
2016-01-13日中1646.501666.001646.501662.50202335698.00
2016-01-12夜間00.00
2016-01-12日中1651.001651.001629.501629.5073119144.00
2016-01-08夜間00.00
2016-01-08日中1676.501676.501673.501673.503151899.00
2016-01-07夜間00.00
2016-01-07日中1691.001696.001690.001695.004677899.00
2016-01-06夜間00.00
2016-01-06日中1719.501719.501719.501719.5011719.50
2016-01-05夜間00.00
2016-01-05日中1701.001701.001688.001694.505491592.50
2016-01-04夜間00.00
2016-01-04日中1702.001709.001698.501709.005085090.00
2015-12-30夜間00.00
2015-12-30日中00.00
2015-12-29夜間00.00
2015-12-29日中00.00
2015-12-28夜間00.00
2015-12-28日中1722.001725.501722.001723.504374108.00
2015-12-25夜間00.00
2015-12-25日中00.00
2015-12-24夜間00.00
2015-12-24日中1721.501724.001721.501724.002644793.50
2015-12-22夜間00.00
2015-12-22日中1730.001730.001730.001730.0011730.00
2015-12-21夜間00.00
2015-12-21日中1740.001740.001739.001739.002950432.00
2015-12-18夜間00.00
2015-12-18日中1715.001715.001715.001715.001017150.00
2015-12-17夜間00.00
2015-12-17日中1709.001709.001707.001707.00915365.00
2015-12-16夜間00.00
2015-12-16日中1678.001695.001678.001695.003355837.00
2015-12-15夜間00.00
2015-12-15日中1687.001687.001685.001685.0023372.00
2015-12-14夜間00.00
2015-12-14日中00.00
2015-12-11夜間00.00
2015-12-11日中1704.501704.501698.501698.5064108840.00
2015-12-10夜間00.00
2015-12-10日中1721.001730.001720.001730.00154265329.50
2015-12-09夜間00.00
2015-12-09日中1738.501743.001733.001738.00309537413.00
2015-12-08夜間00.00
2015-12-08日中1734.001746.001734.001745.00307534455.00
2015-12-07夜間00.00
2015-12-07日中1747.501748.501741.501741.50712203.50
2015-12-04夜間00.00
2015-12-04日中1730.001739.001730.001737.001729525.50
2015-12-03夜間00.00
2015-12-03日中1737.001737.001720.501736.0076131237.50
2015-12-02夜間00.00
2015-12-02日中1765.001773.501753.001756.5091161017.50
2015-12-01夜間00.00
2015-12-01日中1751.501752.501751.501752.501017517.00
2015-11-30夜間00.00
2015-11-30日中1754.001762.001754.001762.005698499.50
2015-11-27夜間00.00
2015-11-27日中1756.501759.501749.001759.5088154345.00
2015-11-26夜間00.00
2015-11-26日中1758.501758.501752.501756.501526361.50

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