n09.xls

24P 競争売買市場 Auction Market 取引成立銘柄 Trade Executed Issues 夜間 Night Session 日中 Session プットオプション Put Options 日通し Whole 取引高取引金額権利行使建玉残高 安値終値安値終値前日比較 概算概算数量概算 Low Close Low Close Net Change d 201812 12.13 10,000 183120018 1.00 10,214 201812 12.13 10,250 183120218 1.00 292 201812 12.13 10,500 133120518 1.00 231 201812 12.13 10,750 133120718 1.00 225 201812 12.13 11,000 133121018 1.00 4,465 201812 12.13 11,250 133121218 1.00 106 201812 12.13 11,500 133121518 1.00 302 201812 12.13 11,750 133121718 1.00 201 201812 12.13 12,000 133122018 1.00 10,225 201812 12.13 12,250 133122218 1.00 369 201812 12.13 12,500 133122518 1.00 2,417 201812 12.13 12,750 133122718 1.00 418 201812 12.13 13,000 133123018 1.00 7,856 201812 12.13 13,250 133123218 1.00 370 201812 12.13 13,500 133123518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 6 6 1.00 5,086 201812 12.13 13,750 133123718 1.0000 1.0000 1.0000 1.0000 11 11 1.00 1,253 201812 12.13 14,000 133124018 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 1.00 10,850 201812 12.13 14,250 133124218 1.0000 1.0000 1.0000 1.0000 2 2 1.00 1,477 201812 12.13 14,500 133124518 1.0000 1.0000 1.0000 1.0000 0.0000 1 1 1.00 7,000 201812 12.13 14,750 133124718 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 1.00 1,456 201812 12.13 15,000 133125018 1.00 21,449 201812 12.13 15,250 133125218 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 531 531 1.00 1,582 201812 12.13 15,500 133125518 1.0000 1.0000 1.0000 1.0000 0.0000 331 331 1.00 9,573 201812 12.13 15,750 133125718 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 171 171 1.00 2,691 201812 12.13 16,000 133126018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 182 182 1.00 30,529

25P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201812 12.13 16,250 133126218 1.0000 2.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 151 156 1.00 5,209 201812 12.13 16,500 133126518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 2.00 31,401 201812 12.13 16,750 133126718 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 + 1.0000 141 282 2.00 4,729 201812 12.13 17,000 133127018 2.0000 2.0000 2.0000 2.0000 1.0000 2.0000 1.0000 2.0000 0.0000 491 975 2.00 26,129 201812 12.13 17,250 133127218 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 543 1,086 2.00 5,362 201812 12.13 17,500 133127518 2.0000 3.0000 2.0000 2.0000 2.0000 3.0000 2.0000 2.0000 0.0000 153 378 2.00 14,862 201812 12.13 17,750 133127718 3.0000 3.0000 3.0000 3.0000 2.0000 3.0000 2.0000 3.0000 + 1.0000 1,029 2,732 3.00 4,310 201812 12.13 18,000 133128018 3.0000 4.0000 2.0000 2.0000 3.0000 4.0000 3.0000 3.0000 + 1.0000 1,198 3,601 3.00 23,110 201812 12.13 18,250 133128218 3.0000 4.0000 3.0000 3.0000 3.0000 5.0000 3.0000 4.0000 + 1.0000 109 409 4.00 3,012 201812 12.13 18,500 133128518 4.0000 4.0000 3.0000 4.0000 3.0000 5.0000 3.0000 5.0000 + 2.0000 496 1,710 5.00 11,899 201812 12.13 18,750 133128718 4.0000 5.0000 3.0000 4.0000 4.0000 6.0000 3.0000 5.0000 + 1.0000 243 1,073 5.00 4,292 201812 12.13 19,000 133129018 4.0000 5.0000 4.0000 4.0000 4.0000 7.0000 4.0000 7.0000 + 3.0000 1,061 5,053 7.00 21,320 201812 12.13 19,125 133129118 4.0000 5.0000 4.0000 5.0000 4.0000 7.0000 4.0000 7.0000 + 2.0000 352 2,101 7.00 843 201812 12.13 19,250 133129218 4.0000 6.0000 4.0000 6.0000 5.0000 8.0000 5.0000 8.0000 + 3.0000 442 2,373 8.00 5,081 201812 12.13 19,375 133129318 5.0000 6.0000 5.0000 6.0000 6.0000 9.0000 5.0000 8.0000 + 3.0000 325 1,986 8.00 994 201812 12.13 19,500 133129518 6.0000 7.0000 5.0000 7.0000 7.0000 10.0000 5.0000 9.0000 + 3.0000 849 6,033 9.00 19,236 201812 12.13 19,625 133129618 6.0000 7.0000 6.0000 7.0000 6.0000 10.0000 5.0000 9.0000 + 3.0000 385 2,933 9.00 712 201812 12.13 19,750 133129718 7.0000 8.0000 6.0000 7.0000 7.0000 12.0000 6.0000 11.0000 + 4.0000 779 6,879 11.00 4,552 201812 12.13 19,875 133129818 7.0000 9.0000 7.0000 8.0000 7.0000 13.0000 7.0000 13.0000 + 6.0000 327 3,211 13.00 2,679 201812 12.13 20,000 133120018 8.0000 10.0000 7.0000 9.0000 9.0000 15.0000 7.0000 14.0000 + 6.0000 1,944 20,638 14.00 21,045 201812 12.13 20,125 133120118 9.0000 11.0000 9.0000 11.0000 9.0000 17.0000 8.0000 16.0000 + 7.0000 462 5,883 16.00 2,762 201812 12.13 20,250 133120218 9.0000 12.0000 9.0000 11.0000 11.0000 19.0000 9.0000 19.0000 + 10.0000 1,050 14,640 19.00 6,339 201812 12.13 20,375 133120318 10.0000 14.0000 10.0000 13.0000 11.0000 23.0000 10.0000 20.0000 + 9.0000 492 6,695 20.00 1,297 201812 12.13 20,500 183120518 11.0000 16.0000 11.0000 13.0000 13.0000 26.0000 10.0000 23.0000 + 12.0000 3,799 64,696 23.00 18,934 201812 12.13 20,625 133120618 13.0000 16.0000 12.0000 16.0000 14.0000 30.0000 12.0000 30.0000 + 17.0000 476 9,210 30.00 960 201812 12.13 20,750 183120718 14.0000 20.0000 14.0000 17.0000 18.0000 37.0000 14.0000 34.0000 + 19.0000 1,909 40,944 34.00 6,373 201812 12.13 20,875 133120818 15.0000 22.0000 15.0000 19.0000 20.0000 45.0000 16.0000 38.0000 + 21.0000 2,207 64,138 38.00 2,614 201812 12.13 21,000 183121018 18.0000 27.0000 18.0000 22.0000 23.0000 54.0000 18.0000 48.0000 + 29.0000 3,787 116,316 48.00 21,248 201812 12.13 21,125 133121118 21.0000 32.0000 21.0000 26.0000 27.0000 66.0000 22.0000 58.0000 + 34.0000 1,211 42,861 58.00 3,816 201812 12.13 21,250 183121218 25.0000 37.0000 25.0000 32.0000 32.0000 82.0000 27.0000 72.0000 + 45.0000 3,298 171,649 72.00 6,999 201812 12.13 21,375 133121318 31.0000 45.0000 30.0000 35.0000 39.0000 100.0000 32.0000 96.0000 + 64.0000 2,887 151,619 96.00 3,182 201812 12.13 21,500 183121518 37.0000 54.0000 35.0000 40.0000 47.0000 125.0000 39.0000 110.0000 + 71.0000 5,135 325,586 110.00 16,070 201812 12.13 21,625 133121618 44.0000 65.0000 43.0000 53.0000 58.0000 150.0000 49.0000 135.0000 + 89.0000 1,497 119,693 135.00 979 201812 12.13 21,750 183121718 54.0000 79.0000 53.0000 60.0000 69.0000 185.0000 59.0000 170.0000 + 111.0000 3,523 359,503 170.00 8,088

26P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201812 12.13 21,875 133121818 70.0000 93.0000 65.0000 78.0000 85.0000 225.0000 75.0000 220.0000 + 144.0000 1,664 173,612 220.00 1,106 201812 12.13 22,000 183122018 84.0000 120.0000 80.0000 90.0000 105.0000 275.0000 91.0000 255.0000 + 166.0000 3,196 439,942 255.00 23,250 201812 12.13 22,125 133122118 110.0000 145.0000 100.0000 110.0000 130.0000 340.0000 125.0000 325.0000 + 200.0000 1,221 222,925 325.00 1,275 201812 12.13 22,250 183122218 130.0000 180.0000 130.0000 140.0000 160.0000 405.0000 150.0000 375.0000 + 230.0000 1,841 412,545 375.00 5,425 201812 12.13 22,375 133122318 170.0000 210.0000 155.0000 180.0000 210.0000 480.0000 185.0000 470.0000 + 295.0000 538 119,485 470.00 1,312 201812 12.13 22,500 183122518 210.0000 260.0000 195.0000 225.0000 245.0000 575.0000 230.0000 540.0000 + 320.0000 948 242,735 540.00 10,286 201812 12.13 22,625 133122618 255.0000 325.0000 245.0000 325.0000 305.0000 390.0000 300.0000 390.0000 + 125.0000 92 27,270 630.00 888 201812 12.13 22,750 183122718 325.0000 365.0000 300.0000 365.0000 380.0000 640.0000 355.0000 640.0000 + 280.0000 189 61,495 735.00 3,619 201812 12.13 22,875 133122818 390.0000 390.0000 380.0000 380.0000-45.0000 11 4,190 845.00 194 201812 12.13 23,000 183123018 440.0000 470.0000 440.0000 470.0000 500.0000 600.0000 500.0000 600.0000 + 80.0000 8 4,005 955.00 6,469 201812 12.13 23,125 133123118 1,070.00 34 201812 12.13 23,250 183123218 1,010.0000 1,020.0000 1,010.0000 1,020.0000 3 3,050 1,190.00 1,704 201812 12.13 23,375 133123318 1,320.00 141 201812 12.13 23,500 183123518 870.0000 870.0000 855.0000 855.0000-45.0000 5 4,295 1,440.00 6,344 201812 12.13 23,625 133123618 1,070.0000 1,070.0000 1,070.0000 1,070.0000 1 1,070 1,560.00 10 201812 12.13 23,750 183123718 1,690.00 810 201812 12.13 23,875 133123818 1,810.00 163 201812 12.13 24,000 183124018 1,940.00 4,505 201812 12.13 24,125 133124118 1,560.0000 1,560.0000 1,560.0000 1,560.0000 1 1,560 2,060.00 20 201812 12.13 24,250 183124218 2,190.00 2,603 201812 12.13 24,375 133124318 2,310.00 1 201812 12.13 24,500 183124518 2,440.00 205 201812 12.13 24,750 183124718 2,690.00 2 201812 12.13 25,000 183125018 2,940.00 2,863 201812 12.13 25,250 183125218 3,190.00 1 201812 12.13 25,500 183125518 3,440.00 6 201812 12.13 26,000 183126018 3,940.00 552 201812 12.13 26,500 183126518 4,440.00 500 201812 12.13 27,000 183127018 4,940.00 201812 12.13 28,000 183128018 5,940.00 500 201812 12.13 30,000 133240018 7,940.00 140 201901 01.10 12,500 184012518 3.0000 3.0000 2.0000 2.0000 4 10 3.00 4 201901 01.10 13,000 184013018 3.0000 3.0000 3.0000 3.0000 6 18 4.00 6 201901 01.10 13,500 184013518 4.0000 4.0000 4.0000 4.0000 1 4 5.00 1

27P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201901 01.10 14,000 184014018 4.0000 4.0000 4.0000 4.0000 4.0000 5.0000 4.0000 5.0000 + 1.0000 172 739 5.00 2,291 201901 01.10 14,500 184014518 4.0000 5.0000 4.0000 5.0000 106 446 6.00 46 201901 01.10 15,000 184015018 5.0000 6.0000 5.0000 5.0000 5.0000 7.0000 5.0000 7.0000 + 1.0000 438 2,252 7.00 1,296 201901 01.10 15,500 184015518 6.0000 6.0000 6.0000 6.0000 66 396 9.00 66 201901 01.10 16,000 184016018 8.0000 8.0000 7.0000 7.0000 8.0000 10.0000 7.0000 10.0000 + 2.0000 129 1,028 10.00 1,780 201901 01.10 16,500 184016518 9.0000 10.0000 8.0000 9.0000 8.0000 12.0000 8.0000 12.0000 + 2.0000 718 6,641 12.00 5,612 201901 01.10 17,000 184017018 11.0000 11.0000 10.0000 11.0000 10.0000 14.0000 9.0000 14.0000 + 2.0000 410 4,323 14.00 19,277 201901 01.10 17,500 134017518 13.0000 13.0000 13.0000 13.0000 12.0000 18.0000 12.0000 18.0000 + 4.0000 122 1,895 18.00 2,578 201901 01.10 17,750 134017718 14.0000 14.0000 13.0000 14.0000 13.0000 19.0000 13.0000 18.0000 + 3.0000 65 1,083 18.00 866 201901 01.10 18,000 134018018 15.0000 16.0000 15.0000 16.0000 15.0000 22.0000 14.0000 21.0000 + 5.0000 129 2,393 21.00 1,691 201901 01.10 18,250 134018218 17.0000 17.0000 16.0000 16.0000 15.0000 24.0000 15.0000 24.0000 + 6.0000 85 1,686 24.00 696 201901 01.10 18,500 134018518 18.0000 20.0000 18.0000 20.0000 18.0000 28.0000 18.0000 27.0000 + 7.0000 257 5,593 27.00 616 201901 01.10 18,750 134018718 21.0000 22.0000 19.0000 22.0000 20.0000 32.0000 19.0000 32.0000 + 10.0000 329 6,824 32.00 347 201901 01.10 19,000 134019018 23.0000 26.0000 22.0000 25.0000 24.0000 38.0000 22.0000 37.0000 + 14.0000 531 12,976 37.00 8,378 201901 01.10 19,125 134019118 25.0000 26.0000 24.0000 26.0000 26.0000 40.0000 26.0000 40.0000 + 14.0000 43 1,342 40.00 269 201901 01.10 19,250 134019218 27.0000 30.0000 26.0000 28.0000 25.0000 44.0000 25.0000 43.0000 + 14.0000 236 7,833 43.00 1,558 201901 01.10 19,375 134019318 28.0000 31.0000 27.0000 31.0000 28.0000 47.0000 26.0000 44.0000 + 15.0000 121 3,819 44.00 282 201901 01.10 19,500 134019518 31.0000 34.0000 29.0000 32.0000 32.0000 52.0000 30.0000 52.0000 + 22.0000 420 16,787 52.00 3,977 201901 01.10 19,625 134019618 32.0000 35.0000 32.0000 35.0000 35.0000 57.0000 32.0000 54.0000 + 19.0000 122 4,668 54.00 104 201901 01.10 19,750 134019718 35.0000 39.0000 34.0000 39.0000 36.0000 61.0000 36.0000 61.0000 + 23.0000 70 2,904 59.00 455 201901 01.10 19,875 134019818 36.0000 43.0000 36.0000 42.0000 37.0000 70.0000 37.0000 70.0000 + 29.0000 86 4,292 66.00 228 201901 01.10 20,000 134010018 41.0000 47.0000 40.0000 46.0000 44.0000 77.0000 40.0000 72.0000 + 28.0000 1,354 76,346 72.00 9,615 201901 01.10 20,125 134010118 45.0000 45.0000 45.0000 45.0000 47.0000 69.0000 44.0000 69.0000 + 21.0000 254 12,358 81.00 369 201901 01.10 20,250 134010218 49.0000 57.0000 49.0000 57.0000 55.0000 94.0000 49.0000 93.0000 + 41.0000 335 23,042 93.00 857 201901 01.10 20,375 134010318 53.0000 54.0000 53.0000 54.0000 58.0000 105.0000 57.0000 105.0000 + 46.0000 191 15,753 105.00 1,308 201901 01.10 20,500 134010518 60.0000 71.0000 59.0000 68.0000 67.0000 120.0000 60.0000 115.0000 + 53.0000 1,736 136,836 115.00 4,990 201901 01.10 20,625 134010618 68.0000 130.0000 68.0000 130.0000 + 65.0000 318 29,049 130.00 505 201901 01.10 20,750 134010718 74.0000 87.0000 72.0000 87.0000 82.0000 150.0000 74.0000 150.0000 + 71.0000 449 44,071 150.00 4,296 201901 01.10 20,875 134010818 82.0000 95.0000 79.0000 95.0000 93.0000 165.0000 83.0000 165.0000 + 82.0000 462 46,259 165.00 1,782 201901 01.10 21,000 134011018 92.0000 110.0000 88.0000 100.0000 105.0000 190.0000 93.0000 180.0000 + 87.0000 1,104 136,152 180.00 8,564 201901 01.10 21,125 134011118 100.0000 120.0000 99.0000 120.0000 110.0000 210.0000 105.0000 205.0000 + 100.0000 187 24,719 205.00 1,019 201901 01.10 21,250 134011218 115.0000 130.0000 110.0000 130.0000 130.0000 240.0000 120.0000 220.0000 + 100.0000 399 63,020 220.00 3,331 201901 01.10 21,375 134011318 130.0000 150.0000 125.0000 145.0000 145.0000 265.0000 145.0000 245.0000 + 110.0000 167 29,160 245.00 194 201901 01.10 21,500 134011518 145.0000 170.0000 140.0000 155.0000 165.0000 300.0000 150.0000 295.0000 + 135.0000 870 180,460 295.00 3,788

28P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201901 01.10 21,625 134011618 165.0000 175.0000 165.0000 175.0000 185.0000 330.0000 175.0000 325.0000 + 145.0000 104 21,625 320.00 890 201901 01.10 21,750 134011718 180.0000 210.0000 180.0000 195.0000 210.0000 380.0000 190.0000 380.0000 + 185.0000 360 94,655 380.00 3,520 201901 01.10 21,875 134011818 210.0000 240.0000 210.0000 240.0000 235.0000 430.0000 225.0000 430.0000 + 195.0000 213 64,180 430.00 258 201901 01.10 22,000 134012018 235.0000 270.0000 230.0000 250.0000 270.0000 475.0000 250.0000 455.0000 + 195.0000 1,446 444,570 455.00 3,281 201901 01.10 22,125 134012118 270.0000 315.0000 270.0000 315.0000 300.0000 530.0000 290.0000 520.0000 + 225.0000 187 62,880 510.00 244 201901 01.10 22,250 134012218 310.0000 340.0000 300.0000 340.0000 345.0000 605.0000 325.0000 605.0000 + 275.0000 392 150,405 605.00 2,163 201901 01.10 22,375 134012318 345.0000 350.0000 345.0000 345.0000 385.0000 505.0000 385.0000 505.0000 + 125.0000 41 17,770 645.00 59 201901 01.10 22,500 134012518 400.0000 435.0000 390.0000 435.0000 450.0000 600.0000 445.0000 600.0000 + 190.0000 107 47,585 715.00 2,966 201901 01.10 22,625 134012618 455.0000 500.0000 440.0000 485.0000 490.0000 490.0000 490.0000 490.0000 + 50.0000 51 23,150 795.00 115 201901 01.10 22,750 134012718 510.0000 510.0000 510.0000 510.0000 615.0000 615.0000 615.0000 615.0000 + 105.0000 2 1,125 890.00 1,183 201901 01.10 22,875 134012818 975.00 9 201901 01.10 23,000 134013018 775.0000 775.0000 775.0000 775.0000 + 75.0000 2 1,550 1,080.00 12 201901 01.10 23,250 134013218 1,290.00 8 201901 01.10 23,500 134013518 985.0000 990.0000 960.0000 960.0000 4 3,910 1,510.00 1,476 201901 01.10 23,750 134013718 1,750.00 100 201901 01.10 24,000 134014018 1,990.00 1 201901 01.10 24,250 134014218 2,230.00 1 201901 01.10 24,750 134014718 2,730.00 4 201901 01.10 25,000 134015018 2,350.0000 2,390.0000 2,350.0000 2,390.0000-380.0000 2 4,740 2,980.00 1 201901 01.10 27,000 134017018 4,980.00 4 201902 02.07 17,250 184027218 22.0000 23.0000 22.0000 23.0000 23.0000 32.0000 23.0000 32.0000 69 1,678 32.00 117 201902 02.07 17,500 134027518 25.0000 38.0000 23.0000 37.0000 + 11.0000 44 1,120 37.00 720 201902 02.07 17,750 134027718 43.00 501 201902 02.07 18,000 134028018 34.0000 34.0000 34.0000 34.0000 30.0000 49.0000 30.0000 49.0000 + 16.0000 9 406 49.00 155 201902 02.07 18,250 134028218 56.00 64 201902 02.07 18,500 134028518 44.0000 59.0000 44.0000 59.0000 + 19.0000 7 383 64.00 3,071 201902 02.07 18,750 134028718 76.00 32 201902 02.07 19,000 134029018 58.0000 72.0000 58.0000 72.0000 + 18.0000 6 378 87.00 248 201902 02.07 19,250 134029218 87.0000 95.0000 87.0000 95.0000 + 31.0000 4 356 105.00 76 201902 02.07 19,500 134029518 79.0000 79.0000 74.0000 74.0000-2.0000 38 2,844 120.00 1,027 201902 02.07 19,625 134029618 125.00 20 201902 02.07 19,750 134029718 120.0000 120.0000 120.0000 120.0000 + 37.0000 2 240 140.00 85 201902 02.07 19,875 134029818 94.0000 94.0000 94.0000 94.0000-16.0000 24 2,256 150.00 20 201902 02.07 20,000 134020018 100.0000 100.0000 100.0000 100.0000-10.0000 2 200 165.00 5,841

29P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201902 02.07 20,125 134020118 180.00 201902 02.07 20,250 134020218 195.00 246 201902 02.07 20,375 134020318 210.00 21 201902 02.07 20,500 134020518 135.0000 135.0000 135.0000 135.0000 145.0000 145.0000 145.0000 145.0000 0.0000 2 280 230.00 629 201902 02.07 20,625 134020618 245.00 30 201902 02.07 20,750 134020718 275.00 75 201902 02.07 20,875 134020818 290.0000 290.0000 290.0000 290.0000 1 290 295.00 22 201902 02.07 21,000 134021018 200.0000 200.0000 200.0000 200.0000 210.0000 235.0000 200.0000 235.0000 + 40.0000 67 13,610 325.00 2,903 201902 02.07 21,125 134021118 340.00 3 201902 02.07 21,250 134021218 375.00 670 201902 02.07 21,375 134021318 270.0000 270.0000 260.0000 260.0000 58 15,315 400.00 60 201902 02.07 21,500 134021518 280.0000 280.0000 280.0000 280.0000-10.0000 1 280 455.00 1,114 201902 02.07 21,625 134021618 340.0000 345.0000 340.0000 345.0000 2 685 480.00 3 201902 02.07 21,750 134021718 355.0000 355.0000 345.0000 345.0000 + 15.0000 57 19,895 540.00 161 201902 02.07 22,000 134022018 440.0000 440.0000 440.0000 440.0000 + 40.0000 1 440 625.00 180 201902 02.07 22,125 134022118 470.0000 515.0000 455.0000 515.0000-105.0000 56 25,775 690.00 55 201902 02.07 22,250 134022218 510.0000 510.0000 510.0000 510.0000 740.0000 740.0000 740.0000 740.0000 2 1,250 750.00 30 201902 02.07 22,375 134022318 830.00 100 201902 02.07 22,500 134022518 905.00 545 201902 02.07 22,625 134022618 740.0000 740.0000 740.0000 740.0000 1 740 980.00 1 201902 02.07 22,750 134022718 1,040.00 503 201902 02.07 23,000 134023018 1,210.00 1 201902 02.07 23,250 134023218 1,400.00 4 201902 02.07 23,500 134023518 1,610.00 201902 02.07 24,000 134024018 2,050.00 1 201903 03.07 10,000 184030018 2.0000 3.0000 2.0000 2.0000 0.0000 14 29 3.00 971 201903 03.07 11,000 184031018 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000 2.0000 3.0000 0.0000 9 24 4.00 238 201903 03.07 12,000 184032018 4.0000 5.0000 4.0000 5.0000 + 1.0000 12 50 6.00 2,343 201903 03.07 13,000 184033018 8.0000 8.0000 8.0000 8.0000 + 1.0000 1 8 9.00 186 201903 03.07 14,000 184034018 11.0000 12.0000 11.0000 12.0000 + 2.0000 62 733 13.00 6,267 201903 03.07 14,250 184034218 12.0000 12.0000 10.0000 10.0000-2.0000 23 274 15.00 87 201903 03.07 14,500 184034518 17.00 51 201903 03.07 14,750 184034718 19.00 145 201903 03.07 15,000 184035018 16.0000 16.0000 16.0000 16.0000 + 1.0000 3 48 21.00 3,242

30P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201903 03.07 15,250 134035218 24.00 181 201903 03.07 15,500 134035518 26.00 253 201903 03.07 15,750 134035718 22.0000 22.0000 22.0000 22.0000 117 2,574 29.00 49 201903 03.07 16,000 134036018 24.0000 25.0000 24.0000 25.0000 25.0000 25.0000 25.0000 25.0000 133 3,294 33.00 3,163 201903 03.07 16,250 134036218 26.0000 26.0000 26.0000 26.0000 1 26 37.00 157 201903 03.07 16,500 134036518 29.0000 31.0000 29.0000 31.0000 3 90 42.00 582 201903 03.07 16,750 134036718 34.0000 34.0000 34.0000 34.0000 35.0000 44.0000 35.0000 44.0000 + 12.0000 5 192 49.00 130 201903 03.07 17,000 134037018 38.0000 38.0000 38.0000 38.0000 37.0000 37.0000 36.0000 36.0000-1.0000 71 2,580 53.00 13,318 201903 03.07 17,250 134037218 43.0000 60.0000 43.0000 60.0000 + 19.0000 17 748 60.00 145 201903 03.07 17,500 134037518 47.0000 51.0000 47.0000 51.0000 + 3.0000 33 1,619 68.00 2,218 201903 03.07 17,750 134037718 55.0000 55.0000 55.0000 55.0000 + 4.0000 18 990 76.00 257 201903 03.07 18,000 134038018 59.0000 61.0000 58.0000 61.0000 60.0000 85.0000 60.0000 85.0000 + 24.0000 27 1,626 86.00 10,061 201903 03.07 18,250 134038218 69.0000 69.0000 69.0000 69.0000 + 3.0000 7 483 98.00 27 201903 03.07 18,500 134038518 115.00 4,957 201903 03.07 18,750 134038718 86.0000 86.0000 86.0000 86.0000 86.0000 92.0000 86.0000 92.0000 + 7.0000 78 6,734 130.00 166 201903 03.07 19,000 134039018 98.0000 99.0000 98.0000 99.0000 105.0000 145.0000 105.0000 145.0000 + 47.0000 71 7,597 145.00 8,363 201903 03.07 19,250 134039218 110.0000 120.0000 110.0000 120.0000 155.0000 155.0000 155.0000 155.0000 + 35.0000 19 2,225 170.00 187 201903 03.07 19,500 134039518 125.0000 130.0000 125.0000 130.0000 0.0000 31 3,900 190.00 8,964 201903 03.07 19,750 134039718 145.0000 145.0000 145.0000 145.0000 145.0000 160.0000 145.0000 160.0000-45.0000 71 10,310 220.00 1,404 201903 03.07 20,000 134030018 185.0000 185.0000 180.0000 180.0000 + 15.0000 20 3,650 250.00 17,074 201903 03.07 20,250 134030218 210.0000 250.0000 210.0000 250.0000 + 60.0000 21 4,450 290.00 2,714 201903 03.07 20,500 134030518 220.0000 225.0000 220.0000 225.0000 240.0000 335.0000 240.0000 335.0000 + 100.0000 41 10,310 335.00 10,834 201903 03.07 20,750 134030718 275.0000 275.0000 275.0000 275.0000 20 5,500 385.00 114 201903 03.07 21,000 134031018 310.0000 310.0000 310.0000 310.0000 + 5.0000 3 930 440.00 4,605 201903 03.07 21,250 134031218 340.0000 345.0000 340.0000 345.0000 355.0000 360.0000 350.0000 360.0000 0.0000 24 8,480 495.00 2,116 201903 03.07 21,500 134031518 415.0000 435.0000 415.0000 435.0000 + 50.0000 6 2,530 590.00 8,060 201903 03.07 21,750 134031718 670.0000 675.0000 670.0000 675.0000 2 1,345 660.00 2,239 201903 03.07 22,000 134032018 555.0000 790.0000 555.0000 790.0000 + 240.0000 6 4,505 790.00 10,352 201903 03.07 22,250 134032218 885.00 1,644 201903 03.07 22,500 134032518 710.0000 710.0000 710.0000 710.0000 800.0000 800.0000 800.0000 800.0000 + 90.0000 5 3,640 1,040.00 7,005 201903 03.07 22,750 134032718 1,170.00 1,370 201903 03.07 23,000 134033018 1,330.00 845 201903 03.07 23,250 134033218 1,520.00 247 201903 03.07 23,500 134033518 1,700.00 921

31P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201903 03.07 23,750 134033718 1,910.00 652 201903 03.07 24,000 134034018 2,120.00 1,631 201903 03.07 24,250 134034218 2,340.00 201903 03.07 24,500 134034518 2,570.00 2 201903 03.07 27,000 184037018 5,010.00 801 201904 04.11 17,500 184047518 93.0000 93.0000 93.0000 93.0000 1 93 125.00 2 201904 04.11 17,750 134047718 140.00 13 201904 04.11 18,000 134048018 155.00 10 201904 04.11 18,250 134048218 135.0000 135.0000 130.0000 130.0000 2 265 175.00 1 201904 04.11 18,500 134048518 195.00 1 201904 04.11 19,000 134049018 250.00 201904 04.11 20,000 134040018 400.00 30 201904 04.11 21,500 134041518 825.00 400 201904 04.11 23,500 134043518 1,990.00 6 201904 04.11 23,750 134043718 2,190.00 1 201905 05.09 18,000 134058018 140.0000 140.0000 140.0000 140.0000 5 700 190.00 5 201905 05.09 20,000 134050018 460.00 201905 05.09 21,000 134051018 725.00 300 201905 05.09 21,750 134051718 1,010.00 1 201905 05.09 22,250 134052218 1,220.00 1 201906 06.13 9,000 134189018 6.00 126 201906 06.13 9,500 184069518 7.00 36 201906 06.13 10,000 134180018 9.00 6,401 201906 06.13 10,500 134060518 12.00 10 201906 06.13 11,000 134061018 15.00 800 201906 06.13 11,250 134061218 16.00 283 201906 06.13 11,500 134061518 18.00 62 201906 06.13 12,000 134062018 22.00 2,007 201906 06.13 12,250 134062218 24.00 85 201906 06.13 12,500 134062518 27.00 195 201906 06.13 12,750 134062718 30.00 110 201906 06.13 13,000 134063018 33.00 5,692 201906 06.13 13,250 134063218 36.00 200 201906 06.13 13,500 134063518 40.00 418

32P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201906 06.13 13,750 134063718 44.00 145 201906 06.13 14,000 134064018 40.0000 40.0000 38.0000 38.0000 2 78 50.00 1,909 201906 06.13 14,250 134064218 54.00 146 201906 06.13 14,500 134064518 60.00 2,026 201906 06.13 14,750 134064718 66.00 344 201906 06.13 15,000 134065018 73.00 8,023 201906 06.13 15,250 134065218 80.00 999 201906 06.13 15,500 134065518 72.0000 72.0000 72.0000 72.0000-7.0000 1 72 88.00 2,828 201906 06.13 15,750 134065718 98.00 296 201906 06.13 16,000 134066018 79.0000 79.0000 79.0000 79.0000 185 14,615 110.00 5,935 201906 06.13 16,250 134066218 120.00 320 201906 06.13 16,500 134066518 135.00 7,305 201906 06.13 16,750 134066718 145.00 1,449 201906 06.13 17,000 134067018 165.00 9,286 201906 06.13 17,250 134067218 140.0000 140.0000 140.0000 140.0000 9 1,260 180.00 292 201906 06.13 17,500 134067518 200.00 3,276 201906 06.13 17,750 134067718 220.00 42 201906 06.13 18,000 134068018 240.00 17,311 201906 06.13 18,250 134068218 270.00 636 201906 06.13 18,500 134068518 295.00 3,476 201906 06.13 18,750 134068718 330.00 875 201906 06.13 19,000 134069018 265.0000 265.0000 265.0000 265.0000 20 5,300 365.00 10,228 201906 06.13 19,250 134069218 405.00 80 201906 06.13 19,500 134069518 450.00 3,720 201906 06.13 19,750 134069718 500.00 1,237 201906 06.13 20,000 134060018 550.00 13,627 201906 06.13 20,250 134060218 610.00 345 201906 06.13 20,500 184060518 680.00 6,175 201906 06.13 20,750 184060718 750.00 342 201906 06.13 21,000 184061018 835.00 8,345 201906 06.13 21,250 184061218 920.00 994 201906 06.13 21,500 184061518 1,020.00 6,793 201906 06.13 21,750 184061718 1,130.00 1,571 201906 06.13 22,000 184062018 1,200.00 8,904

33P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201906 06.13 22,250 184062218 1,330.00 1,365 201906 06.13 22,500 184062518 1,470.00 4,225 201906 06.13 22,750 184062718 1,620.00 675 201906 06.13 23,000 184063018 1,780.00 8,090 201906 06.13 23,250 184063218 1,960.00 756 201906 06.13 23,500 184063518 2,120.00 1,576 201906 06.13 23,750 184063718 2,310.00 850 201906 06.13 24,000 184064018 2,500.00 402 201906 06.13 24,250 184064218 2,710.00 75 201906 06.13 25,000 184065018 3,350.00 500 201906 06.13 26,000 184066018 4,280.00 200 201906 06.13 28,000 184068018 6,230.00 201906 06.13 30,000 184060018 8,220.00 1 201909 09.12 12,000 184092018 43.00 1 201909 09.12 14,000 184094018 80.0000 80.0000 80.0000 80.0000 1 80 92.00 17 201909 09.12 15,000 184095018 130.00 150 201909 09.12 16,500 134096518 220.00 493 201909 09.12 16,750 134096718 240.00 2 201909 09.12 17,000 134097018 265.00 12 201909 09.12 17,250 134097218 290.00 9 201909 09.12 17,500 134097518 315.00 34 201909 09.12 17,750 134097718 345.00 6 201909 09.12 18,000 134098018 375.00 859 201909 09.12 18,250 134098218 410.00 6 201909 09.12 18,500 134098518 450.00 8 201909 09.12 18,750 134098718 495.00 22 201909 09.12 19,000 134099018 540.00 2,601 201909 09.12 19,250 134099218 590.00 22 201909 09.12 19,500 134099518 640.00 132 201909 09.12 19,750 134099718 700.00 2 201909 09.12 20,000 134090018 760.00 750 201909 09.12 20,250 134090218 830.00 591 201909 09.12 20,500 134090518 900.00 109 201909 09.12 20,750 134090718 980.00 2

34P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201909 09.12 21,000 134091018 1,060.00 2 201909 09.12 21,250 134091218 1,150.00 6 201909 09.12 21,500 134091518 1,250.00 735 201909 09.12 21,750 134091718 1,350.00 8 201909 09.12 22,000 134092018 1,460.00 320 201909 09.12 22,500 134092518 1,720.00 150 201909 09.12 23,000 134093018 2,030.00 100 201909 09.12 24,000 134094018 2,720.00 100 201912 12.12 8,500 184128518 16.00 16 201912 12.12 9,000 184129018 22.00 1,700 201912 12.12 9,250 184129218 25.00 38 201912 12.12 9,500 184129518 28.00 200 201912 12.12 9,750 184129718 31.00 5 201912 12.12 10,000 184120018 35.00 8,752 201912 12.12 10,250 184120218 39.00 19 201912 12.12 10,500 184120518 43.00 1,033 201912 12.12 11,000 184121018 52.00 2,550 201912 12.12 11,500 184121518 62.00 5,425 201912 12.12 11,750 184121718 68.00 23 201912 12.12 12,000 184122018 63.0000 67.0000 63.0000 67.0000 + 6.0000 6 385 73.00 9,352 201912 12.12 12,250 184122218 79.00 127 201912 12.12 12,500 184122518 84.00 1,973 201912 12.12 12,750 134122718 91.00 91 201912 12.12 13,000 134123018 85.0000 85.0000 85.0000 85.0000 + 2.0000 1 85 99.00 22,169 201912 12.12 13,250 134123218 110.00 533 201912 12.12 13,500 134123518 120.00 1,938 201912 12.12 13,750 134123718 130.00 55 201912 12.12 14,000 134124018 140.00 12,109 201912 12.12 14,250 134124218 155.00 405 201912 12.12 14,500 134124518 165.00 1,304 201912 12.12 14,750 134124718 180.00 825 201912 12.12 15,000 134125018 195.00 15,532 201912 12.12 15,250 134125218 210.00 371 201912 12.12 15,500 134125518 230.00 2,828

35P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201912 12.12 15,750 134125718 250.00 1,308 201912 12.12 16,000 134126018 270.00 18,876 201912 12.12 16,250 134126218 290.00 112 201912 12.12 16,500 134126518 315.00 7,875 201912 12.12 16,750 134126718 345.00 688 201912 12.12 17,000 134127018 330.0000 330.0000 330.0000 330.0000 1 330 370.00 13,367 201912 12.12 17,250 134127218 405.00 200 201912 12.12 17,500 134127518 440.00 9,340 201912 12.12 17,750 134127718 475.00 442 201912 12.12 18,000 134128018 520.00 15,138 201912 12.12 18,250 134128218 560.00 644 201912 12.12 18,500 134128518 610.00 7,095 201912 12.12 18,750 134128718 660.00 945 201912 12.12 19,000 134129018 600.0000 600.0000 600.0000 600.0000 + 5.0000 5 3,000 720.00 13,666 201912 12.12 19,250 134129218 660.0000 660.0000 660.0000 660.0000 + 10.0000 11 7,260 780.00 1,694 201912 12.12 19,500 134129518 845.00 4,988 201912 12.12 19,750 134129718 915.00 1,427 201912 12.12 20,000 134120018 990.00 9,118 201912 12.12 20,250 134120218 1,080.00 975 201912 12.12 20,500 134120518 1,160.00 4,818 201912 12.12 20,750 134120718 1,250.00 568 201912 12.12 21,000 134121018 1,360.00 9,006 201912 12.12 21,250 134121218 1,460.00 600 201912 12.12 21,500 134121518 1,570.00 4,597 201912 12.12 21,750 134121718 1,630.00 1,875 201912 12.12 22,000 134122018 1,750.00 11,349 201912 12.12 22,250 134122218 1,880.00 3,426 201912 12.12 22,500 134122518 2,030.00 5,065 201912 12.12 22,750 184122718 2,170.00 1,825 201912 12.12 23,000 184123018 2,330.00 1,800 201912 12.12 23,250 184123218 2,490.00 550 201912 12.12 23,500 184123518 2,660.00 600 201912 12.12 23,750 184123718 2,840.00 700 201912 12.12 24,000 184124018 3,020.00 800

36P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201912 12.12 24,250 184124218 3,210.00 100 201912 12.12 24,500 184124518 3,400.00 100 201912 12.12 25,000 184125018 3,800.00 600 201912 12.12 27,000 184127018 5,560.00 550 201912 12.12 28,000 184128018 6,500.00 900 201912 12.12 29,000 134249018 7,460.00 350 201912 12.12 30,000 134240018 8,440.00 1,000 201912 12.12 34,000 134244018 12,400.00 201912 12.12 35,000 134245018 13,400.00 202006 06.11 11,000 185061018 92.00 1,400 202006 06.11 12,000 185062018 130.00 1,300 202006 06.11 12,500 185062518 150.00 100 202006 06.11 13,000 185063018 170.00 2,525 202006 06.11 13,500 185063518 200.00 50 202006 06.11 14,000 185064018 230.00 850 202006 06.11 15,000 135065018 310.00 350 202006 06.11 15,500 135065518 360.00 800 202006 06.11 16,000 135066018 415.00 2,425 202006 06.11 16,500 135066518 480.00 1,890 202006 06.11 17,000 135067018 555.00 4,100 202006 06.11 17,500 135067518 645.00 3,850 202006 06.11 18,000 135068018 750.00 5,500 202006 06.11 18,250 135068218 805.00 10 202006 06.11 18,500 135068518 865.00 1,990 202006 06.11 19,000 135069018 1,000.00 2,525 202006 06.11 19,250 135069218 1,080.00 1,112 202006 06.11 19,500 135069518 1,150.00 1,700 202006 06.11 19,750 135069718 1,240.00 775 202006 06.11 20,000 135060018 1,330.00 1,020 202006 06.11 20,500 135060518 1,520.00 1,969 202006 06.11 20,750 135060718 1,630.00 970 202006 06.11 21,000 135061018 1,740.00 3,575 202006 06.11 21,250 135061218 1,850.00 250 202006 06.11 21,500 135061518 1,980.00 2,250

37P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 202006 06.11 21,750 135061718 2,110.00 225 202006 06.11 22,000 135062018 2,240.00 2,000 202006 06.11 22,250 135062218 2,380.00 350 202006 06.11 22,500 135062518 2,530.00 1,920 202006 06.11 22,750 135062718 2,680.00 50 202006 06.11 23,000 135063018 2,840.00 1,620 202006 06.11 23,500 135063518 3,170.00 1,600 202006 06.11 24,000 135064018 3,520.00 100 202006 06.11 26,000 185066018 5,100.00 300 202012 12.10 9,000 185129018 74.00 300 202012 12.10 9,500 185129518 86.00 2,550 202012 12.10 10,000 185120018 105.00 100 202012 12.10 11,000 185121018 140.00 1,100 202012 12.10 11,500 185121518 165.00 550 202012 12.10 12,000 185122018 185.00 6,075 202012 12.10 12,500 185122518 215.00 2,925 202012 12.10 13,000 185123018 245.00 4,900 202012 12.10 13,500 135123518 285.00 202012 12.10 14,000 135124018 325.00 3,960 202012 12.10 14,500 135124518 375.00 1,000 202012 12.10 15,000 135125018 430.00 8,133 202012 12.10 15,250 135125218 460.00 63 202012 12.10 15,500 135125518 495.00 3,415 202012 12.10 15,750 135125718 530.00 900 202012 12.10 16,000 135126018 565.00 8,145 202012 12.10 16,250 135126218 610.00 500 202012 12.10 16,500 135126518 650.00 3,930 202012 12.10 16,750 135126718 695.00 2,200 202012 12.10 17,000 135127018 745.00 10,655 202012 12.10 17,250 135127218 800.00 320 202012 12.10 17,500 135127518 855.00 4,095 202012 12.10 17,750 135127718 915.00 125 202012 12.10 18,000 135128018 980.00 9,000 202012 12.10 18,250 135128218 1,050.00

38P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 202012 12.10 18,500 135128518 1,120.00 3,800 202012 12.10 18,750 135128718 1,200.00 325 202012 12.10 19,000 135129018 1,280.00 7,713 202012 12.10 19,250 135129218 1,370.00 2,410 202012 12.10 19,500 135129518 1,460.00 5,636 202012 12.10 19,750 135129718 1,550.00 1,200 202012 12.10 20,000 135120018 1,650.00 8,120 202012 12.10 20,250 135120218 1,760.00 50 202012 12.10 20,500 135120518 1,870.00 2,640 202012 12.10 20,750 135120718 1,990.00 225 202012 12.10 21,000 135121018 2,110.00 4,675 202012 12.10 21,250 135121218 2,230.00 1,037 202012 12.10 21,500 135121518 2,360.00 4,150 202012 12.10 21,750 135121718 2,500.00 845 202012 12.10 22,000 135122018 2,640.00 7,318 202012 12.10 22,250 135122218 2,790.00 850 202012 12.10 22,500 135122518 2,940.00 3,210 202012 12.10 22,750 135122718 3,100.00 825 202012 12.10 23,000 135123018 3,260.00 2,895 202012 12.10 23,500 185123518 3,600.00 1,350 202012 12.10 23,750 185123718 3,780.00 600 202012 12.10 24,000 185124018 3,960.00 1,150 202012 12.10 24,500 185124518 4,320.00 200 202012 12.10 25,000 185125018 4,700.00 300 202012 12.10 26,000 185126018 5,510.00 200 202106 06.10 12,000 136062018 230.00 2,475 202106 06.10 13,000 136063018 305.00 700 202106 06.10 13,250 136063218 325.00 410 202106 06.10 13,500 136063518 350.00 500 202106 06.10 14,000 136064018 400.00 650 202106 06.10 14,500 136064518 460.00 2,600 202106 06.10 15,000 136065018 525.00 700 202106 06.10 16,000 136066018 690.00 100 202106 06.10 16,500 136066518 795.00 700

39P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 202106 06.10 17,000 136067018 905.00 300 202106 06.10 17,500 136067518 1,040.00 200 202106 06.10 18,000 136068018 1,180.00 525 202106 06.10 18,500 136068518 1,350.00 1,100 202106 06.10 19,000 136069018 1,530.00 275 202106 06.10 20,000 136060018 1,940.00 300 202106 06.10 22,000 186062018 3,010.00 50 202106 06.10 22,500 186062518 3,320.00 50 202106 06.10 22,750 186062718 3,490.00 100 202112 12.09 9,000 186129018 61.00 800 202112 12.09 12,000 186122018 275.00 1,600 202112 12.09 14,250 136124218 510.00 2,025 202112 12.09 15,000 136125018 630.00 670 202112 12.09 16,000 136126018 825.00 3,110 202112 12.09 16,250 136126218 880.00 410 202112 12.09 16,500 136126518 940.00 350 202112 12.09 17,000 136127018 1,080.00 2,675 202112 12.09 17,500 136127518 1,220.00 1,700 202112 12.09 18,000 136128018 1,390.00 2,500 202112 12.09 18,500 136128518 1,570.00 1,290 202112 12.09 18,750 136128718 1,660.00 650 202112 12.09 19,000 136129018 1,760.00 2,345 202112 12.09 19,250 136129218 1,870.00 150 202112 12.09 19,500 136129518 1,980.00 1,625 202112 12.09 20,000 136120018 2,220.00 1,960 202112 12.09 20,500 136120518 2,470.00 40 202112 12.09 21,000 136121018 2,740.00 1,900 202112 12.09 21,250 136121218 2,880.00 300 202112 12.09 21,500 136121518 3,030.00 1,525 202112 12.09 21,750 136121718 3,180.00 134 202112 12.09 22,000 136122018 3,340.00 1,650 202112 12.09 22,250 136122218 3,500.00 300 202112 12.09 22,500 136122518 3,660.00 1,750 202112 12.09 22,750 136122718 3,830.00 450

40P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 202112 12.09 23,000 136123018 4,010.00 460 202112 12.09 23,500 136123518 4,350.00 250 202112 12.09 23,750 136123718 4,530.00 600 202112 12.09 24,000 136124018 4,710.00 400 202206 06.09 15,750 137065718 900.00 35 202206 06.09 18,000 137068018 1,590.00 600 202206 06.09 19,750 137069718 2,360.00 125 202206 06.09 20,000 137060018 2,490.00 275 202206 06.09 22,000 137062018 3,670.00 350 202206 06.09 22,500 137062518 4,000.00 100 202212 12.08 15,000 187125018 785.00 350 202212 12.08 16,500 187126518 1,260.00 700 202212 12.08 17,000 187127018 1,420.00 1,460 202212 12.08 17,250 187127218 1,510.00 675 202212 12.08 18,000 187128018 1,800.00 3,530 202212 12.08 18,500 137128518 2,010.00 2,100 202212 12.08 19,000 137129018 2,240.00 550 202212 12.08 19,500 137129518 2,480.00 100 202212 12.08 20,000 137120018 2,740.00 1,150 202212 12.08 20,500 137120518 3,020.00 398 202212 12.08 21,000 137121018 3,320.00 750 202212 12.08 21,250 137121218 3,470.00 250 202212 12.08 21,500 137121518 3,630.00 425 202212 12.08 21,750 137121718 3,790.00 350 202212 12.08 22,000 137122018 3,960.00 480 202212 12.08 22,250 137122218 4,120.00 250 202212 12.08 22,500 137122518 4,290.00 450 202212 12.08 22,750 137122718 4,460.00 50 202212 12.08 23,000 137123018 4,640.00 40 202212 12.08 28,000 137128018 8,660.00 2,500 202306 06.08 18,500 138068518 2,230.00 100 202306 06.08 21,750 138061718 4,070.00 200 202306 06.08 22,250 138062218 4,410.00 150 202306 06.08 22,500 138062518 4,580.00 50

41P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 202312 12.07 18,000 138128018 2,200.00 290 202312 12.07 23,000 138123018 5,210.00 25 202412 12.12 18,500 139128518 2,850.00 150 202512 12.11 17,750 130127718 2,700.00 100

42P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d コールオプション Call Options 201812 12.13 10,000 193120018 12,080.00 750 201812 12.13 11,000 143121018 11,080.00 1,200 201812 12.13 14,000 143124018 8,080.00 450 201812 12.13 14,500 143124518 7,580.00 1,200 201812 12.13 14,750 143124718 7,330.00 6 201812 12.13 15,000 143125018 7,080.00 5,748 201812 12.13 15,250 143125218 6,830.00 174 201812 12.13 15,500 143125518 6,580.00 3,163 201812 12.13 15,750 143125718 6,330.00 1,027 201812 12.13 16,000 143126018 6,080.00 4,075 201812 12.13 16,250 143126218 5,830.00 1,600 201812 12.13 16,500 143126518 5,580.00 4,605 201812 12.13 16,750 143126718 5,330.00 950 201812 12.13 17,000 143127018 5,080.00 8,340 201812 12.13 17,250 143127218 4,830.00 1,350 201812 12.13 17,500 143127518 4,580.00 3,564 201812 12.13 17,750 143127718 4,330.00 801 201812 12.13 18,000 143128018 4,080.00 5,031 201812 12.13 18,250 143128218 3,830.00 301 201812 12.13 18,500 143128518 3,580.00 2,560 201812 12.13 18,750 143128718 3,330.00 1,897 201812 12.13 19,000 143129018 3,080.00 13,232 201812 12.13 19,250 143129218 2,830.00 3,826 201812 12.13 19,500 143129518 2,580.00 8,405 201812 12.13 19,750 143129718 2,550.0000 2,550.0000 2,550.0000 2,550.0000 1 2,550 2,340.00 1,651 201812 12.13 20,000 143120018 2,090.00 9,885 201812 12.13 20,250 143120218 1,840.00 932 201812 12.13 20,375 143120318 1,720.00 201812 12.13 20,500 193120518 1,600.00 5,656 201812 12.13 20,750 193120718 1,360.00 556 201812 12.13 20,875 143120818 1,240.00 5

43P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201812 12.13 21,000 193121018 1,120.00 7,514 201812 12.13 21,125 143121118 1,010.00 11 201812 12.13 21,250 193121218 895.00 3,688 201812 12.13 21,375 143121318 795.00 51 201812 12.13 21,500 193121518 1,200.0000 1,200.0000 1,200.0000 1,200.0000 650.0000 650.0000 650.0000 650.0000-590.0000 2 1,850 650.00 8,267 201812 12.13 21,625 143121618 1,070.0000 1,070.0000 1,070.0000 1,070.0000 1 1,070 585.00 375 201812 12.13 21,750 193121718 805.0000 805.0000 525.0000 525.0000-380.0000 8 4,950 495.00 4,271 201812 12.13 21,875 143121818 810.0000 810.0000 810.0000 810.0000 765.0000 765.0000 400.0000 400.0000-450.0000 3 1,975 420.00 475 201812 12.13 22,000 193122018 755.0000 760.0000 700.0000 700.0000 560.0000 560.0000 300.0000 305.0000-425.0000 171 59,940 305.00 22,709 201812 12.13 22,125 143122118 655.0000 655.0000 655.0000 655.0000 515.0000 515.0000 230.0000 240.0000-390.0000 351 118,825 240.00 782 201812 12.13 22,250 193122218 545.0000 595.0000 480.0000 480.0000 470.0000 470.0000 175.0000 190.0000-305.0000 857 216,500 190.00 10,266 201812 12.13 22,375 143122318 460.0000 460.0000 395.0000 395.0000 370.0000 370.0000 130.0000 135.0000-280.0000 891 177,265 135.00 2,545 201812 12.13 22,500 193122518 375.0000 400.0000 305.0000 305.0000 300.0000 305.0000 92.0000 105.0000-255.0000 2,146 369,028 105.00 13,383 201812 12.13 22,625 143122618 295.0000 320.0000 245.0000 245.0000 230.0000 240.0000 65.0000 74.0000-196.0000 1,284 169,507 74.00 2,265 201812 12.13 22,750 193122718 230.0000 250.0000 180.0000 200.0000 175.0000 180.0000 44.0000 50.0000-160.0000 2,871 344,525 50.00 11,205 201812 12.13 22,875 143122818 170.0000 190.0000 135.0000 150.0000 130.0000 130.0000 29.0000 35.0000-130.0000 1,854 144,086 35.00 2,862 201812 12.13 23,000 193123018 135.0000 145.0000 93.0000 105.0000 97.0000 97.0000 20.0000 24.0000-96.0000 5,279 325,123 24.00 23,395 201812 12.13 23,125 143123118 94.0000 105.0000 67.0000 70.0000 67.0000 67.0000 13.0000 14.0000-75.0000 2,019 90,877 14.00 1,698 201812 12.13 23,250 193123218 67.0000 73.0000 44.0000 52.0000 44.0000 45.0000 8.0000 9.0000-53.0000 3,370 110,764 9.00 8,222 201812 12.13 23,375 143123318 45.0000 50.0000 32.0000 35.0000 30.0000 30.0000 6.0000 6.0000-35.0000 2,285 40,606 6.00 1,713 201812 12.13 23,500 193123518 31.0000 34.0000 21.0000 24.0000 20.0000 20.0000 3.0000 5.0000-25.0000 3,999 60,232 5.00 18,849 201812 12.13 23,625 143123618 21.0000 23.0000 14.0000 15.0000 14.0000 14.0000 3.0000 3.0000-17.0000 1,679 13,767 3.00 3,209 201812 12.13 23,750 193123718 14.0000 15.0000 10.0000 11.0000 9.0000 9.0000 2.0000 3.0000-10.0000 1,337 10,036 3.00 7,970 201812 12.13 23,875 143123818 10.0000 10.0000 7.0000 7.0000 6.0000 6.0000 1.0000 1.0000-8.0000 889 4,462 1.00 1,100 201812 12.13 24,000 193124018 7.0000 8.0000 5.0000 5.0000 4.0000 5.0000 1.0000 1.0000-5.0000 1,473 6,041 1.00 18,201 201812 12.13 24,125 143124118 5.0000 5.0000 4.0000 4.0000 3.0000 3.0000 1.0000 1.0000-3.0000 638 1,329 1.00 1,108 201812 12.13 24,250 193124218 3.0000 4.0000 3.0000 3.0000 2.0000 2.0000 1.0000 1.0000-2.0000 1,107 2,051 1.00 4,592 201812 12.13 24,375 143124318 2.0000 2.0000 2.0000 2.0000 1.0000 1.0000 1.0000 1.0000-1.0000 152 203 1.00 1,953 201812 12.13 24,500 193124518 2.0000 3.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000-1.0000 762 891 1.00 14,628 201812 12.13 24,625 143124618 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 36 36 1.00 1,113 201812 12.13 24,750 193124718 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 185 185 1.00 4,310 201812 12.13 24,875 143124818 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 133 133 1.00 887 201812 12.13 25,000 193125018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 39 39 1.00 19,848 201812 12.13 25,125 143125118 1.0000 1.0000 1.0000 1.0000 0.0000 3 3 1.00 1,361

44P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201812 12.13 25,250 193125218 1.0000 1.0000 1.0000 1.0000 0.0000 4 4 1.00 1,212 201812 12.13 25,375 143125318 1.0000 1.0000 1.0000 1.0000 4 4 1.00 438 201812 12.13 25,500 193125518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 7 7 1.00 6,684 201812 12.13 25,625 143125618 1.00 453 201812 12.13 25,750 193125718 1.00 448 201812 12.13 25,875 143125818 1.00 121 201812 12.13 26,000 193126018 1.0000 1.0000 1.0000 1.0000 1 1 1.00 9,237 201812 12.13 26,125 143126118 1.00 167 201812 12.13 26,250 193126218 1.00 125 201812 12.13 26,500 193126518 1.00 1,890 201812 12.13 26,750 193126718 1.00 450 201812 12.13 27,000 193127018 1.00 5,315 201812 12.13 27,250 193127218 1.00 221 201812 12.13 27,500 193127518 1.00 626 201812 12.13 27,750 193127718 1.00 319 201812 12.13 28,000 193128018 1.0000 1.0000 1.0000 1.0000 3 3 1.00 2,932 201812 12.13 29,000 193129018 1.00 300 201812 12.13 30,000 143240018 1.00 1,495 201812 12.13 31,000 143241018 1.00 79 201812 12.13 32,000 143242018 1.00 90 201812 12.13 33,000 143243018 1.00 35 201812 12.13 34,000 143244018 1.00 48 201901 01.10 17,000 194017018 5,050.00 4 201901 01.10 17,500 144017518 4,550.00 4 201901 01.10 19,250 144019218 2,830.00 8 201901 01.10 20,000 144010018 2,110.00 5 201901 01.10 20,500 144010518 1,650.00 1 201901 01.10 21,000 144011018 1,210.00 615 201901 01.10 21,125 144011118 1,110.00 21 201901 01.10 21,250 144011218 1,000.00 66 201901 01.10 21,375 144011318 1,030.0000 1,030.0000 1,030.0000 1,030.0000 2 2,060 900.00 5 201901 01.10 21,500 144011518 825.00 1,332 201901 01.10 21,625 144011618 725.00 15 201901 01.10 21,750 144011718 930.0000 930.0000 930.0000 930.0000 1 930 660.00 320

45P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201901 01.10 21,875 144011818 910.0000 910.0000 910.0000 910.0000 610.0000 610.0000 610.0000 610.0000 2 1,520 585.00 106 201901 01.10 22,000 144012018 840.0000 840.0000 805.0000 805.0000 635.0000 635.0000 480.0000 480.0000-390.0000 8 4,880 485.00 1,606 201901 01.10 22,125 144012118 415.00 632 201901 01.10 22,250 144012218 615.0000 615.0000 350.0000 350.0000-290.0000 21 9,060 355.00 2,135 201901 01.10 22,375 144012318 570.0000 570.0000 570.0000 570.0000 495.0000 495.0000 290.0000 290.0000-285.0000 85 28,900 300.00 153 201901 01.10 22,500 144012518 530.0000 535.0000 505.0000 520.0000 450.0000 450.0000 240.0000 245.0000-245.0000 334 113,350 245.00 4,594 201901 01.10 22,625 144012618 445.0000 465.0000 425.0000 425.0000 330.0000 330.0000 195.0000 200.0000-215.0000 154 39,065 200.00 400 201901 01.10 22,750 144012718 385.0000 395.0000 345.0000 355.0000 325.0000 330.0000 160.0000 160.0000-200.0000 544 132,450 170.00 3,074 201901 01.10 22,875 144012818 325.0000 325.0000 285.0000 300.0000 270.0000 270.0000 125.0000 130.0000-160.0000 727 152,035 130.00 1,161 201901 01.10 23,000 144013018 275.0000 280.0000 230.0000 240.0000 230.0000 230.0000 99.0000 105.0000-150.0000 1,131 226,469 105.00 5,548 201901 01.10 23,125 144013118 230.0000 235.0000 190.0000 190.0000 180.0000 180.0000 80.0000 85.0000-110.0000 300 39,401 86.00 1,354 201901 01.10 23,250 144013218 180.0000 190.0000 160.0000 160.0000 145.0000 145.0000 64.0000 66.0000-94.0000 408 39,621 66.00 5,917 201901 01.10 23,375 144013318 155.0000 155.0000 140.0000 140.0000 125.0000 125.0000 48.0000 48.0000-87.0000 435 34,483 48.00 1,008 201901 01.10 23,500 144013518 115.0000 125.0000 95.0000 100.0000 95.0000 95.0000 38.0000 40.0000-70.0000 1,130 84,531 40.00 4,006 201901 01.10 23,625 144013618 95.0000 98.0000 75.0000 75.0000 74.0000 74.0000 30.0000 31.0000-54.0000 1,623 91,786 31.00 1,379 201901 01.10 23,750 144013718 73.0000 77.0000 57.0000 57.0000 56.0000 57.0000 22.0000 24.0000-39.0000 845 34,773 24.00 645 201901 01.10 23,875 144013818 55.0000 59.0000 46.0000 48.0000 43.0000 44.0000 18.0000 18.0000-31.0000 476 16,581 19.00 461 201901 01.10 24,000 144014018 43.0000 46.0000 35.0000 37.0000 33.0000 34.0000 13.0000 15.0000-25.0000 1,115 28,764 15.00 5,481 201901 01.10 24,125 144014118 35.0000 36.0000 30.0000 30.0000 27.0000 27.0000 11.0000 12.0000-16.0000 412 7,781 12.00 191 201901 01.10 24,250 144014218 25.0000 27.0000 20.0000 21.0000 19.0000 19.0000 8.0000 8.0000-14.0000 131 2,043 8.00 928 201901 01.10 24,375 144014318 20.0000 20.0000 15.0000 15.0000 14.0000 14.0000 7.0000 7.0000-10.0000 44 648 7.00 284 201901 01.10 24,500 144014518 14.0000 16.0000 13.0000 13.0000 11.0000 11.0000 4.0000 4.0000-9.0000 324 2,621 5.00 1,326 201901 01.10 24,625 144014618 11.0000 11.0000 11.0000 11.0000 8.0000 8.0000 4.0000 4.0000-6.0000 86 602 4.00 235 201901 01.10 24,750 144014718 9.0000 9.0000 7.0000 7.0000 7.0000 7.0000 3.0000 3.0000-5.0000 47 256 3.00 181 201901 01.10 24,875 144014818 7.0000 7.0000 7.0000 7.0000 5.0000 5.0000 2.0000 3.0000-4.0000 75 327 3.00 260 201901 01.10 25,000 144015018 6.0000 6.0000 5.0000 5.0000 4.0000 4.0000 2.0000 2.0000-3.0000 119 355 2.00 2,214 201901 01.10 25,250 144015218 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000 1.0000 2.0000-1.0000 47 77 2.00 629 201901 01.10 25,500 144015518 2.0000 2.0000 2.0000 2.0000 1.0000 1.0000 1.0000 1.0000-2.0000 111 116 1.00 526 201901 01.10 25,750 144015718 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 1.00 117 201901 01.10 26,000 144016018 1.00 362 201901 01.10 26,250 144016218 1.00 139 201901 01.10 26,500 144016518 1.00 250 201901 01.10 26,750 144016718 1.00 2 201901 01.10 27,000 144017018 1.00 134

46P 夜間 Night Session 日中 Session 日通し Whole 安値終値安値終値前日比較 Low Close Low Close Net Change d 201901 01.10 27,250 144017218 1.00 26 201901 01.10 27,500 194017518 1.00 116 201901 01.10 27,750 194017718 1.00 20 201901 01.10 28,000 194018018 1.00 160 201901 01.10 28,250 194018218 1.00 5 201902 02.07 21,000 144021018 1,340.00 1 201902 02.07 21,250 144021218 1,140.00 1 201902 02.07 21,375 144021318 1,040.00 1 201902 02.07 21,500 144021518 965.00 641 201902 02.07 21,625 144021618 865.00 201902 02.07 21,750 144021718 800.00 100 201902 02.07 21,875 144021818 710.00 2 201902 02.07 22,000 144022018 635.00 207 201902 02.07 22,125 144022118 575.00 1 201902 02.07 22,250 144022218 510.00 4 201902 02.07 22,375 144022318 455.0000 455.0000 455.0000 455.0000 1 455 465.00 1 201902 02.07 22,500 144022518 610.0000 610.0000 485.0000 485.0000 2 1,095 415.00 84 201902 02.07 22,625 144022618 365.00 201902 02.07 22,750 144022718 300.00 622 201902 02.07 22,875 144022818 270.00 9 201902 02.07 23,000 144023018 370.0000 370.0000 220.0000 220.0000-215.0000 29 7,175 220.00 583 201902 02.07 23,125 144023118 190.00 61 201902 02.07 23,250 144023218 320.0000 320.0000 320.0000 320.0000 250.0000 250.0000 160.0000 160.0000 10 2,125 160.00 125 201902 02.07 23,375 144023318 135.00 5 201902 02.07 23,500 144023518 235.0000 235.0000 235.0000 235.0000 205.0000 205.0000 150.0000 150.0000-70.0000 5 930 120.00 1,004 201902 02.07 23,625 144023618 200.0000 200.0000 200.0000 200.0000 1 200 98.00 40 201902 02.07 23,750 144023718 120.0000 120.0000 82.0000 82.0000-58.0000 10 1,089 80.00 283 201902 02.07 23,875 144023818 80.0000 80.0000 80.0000 80.0000 1 80 67.00 2 201902 02.07 24,000 144024018 130.0000 130.0000 130.0000 130.0000 110.0000 110.0000 75.0000 75.0000-55.0000 5 490 55.00 858 201902 02.07 24,125 144024118 46.00 22 201902 02.07 24,250 144024218 38.00 8 201902 02.07 24,375 144024318 32.00 201902 02.07 24,500 144024518 62.0000 62.0000 62.0000 62.0000 45.0000 45.0000 45.0000 45.0000 2 107 26.00 546 201902 02.07 24,750 144024718 33.0000 33.0000 23.0000 23.0000 24 756 18.00 57