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 201901 01.10 8,500 184018518 1.00 162 201901 01.10 9,500 184019518 1.00 15 201901 01.10 10,000 184010018 1.00 360 201901 01.10 10,500 184010518 1.00 65 201901 01.10 11,000 184011018 1.00 95 201901 01.10 11,500 184011518 1.0000 1.0000 1.0000 1.0000 0.0000 23 23 1.00 219 201901 01.10 12,000 184012018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 49 49 1.00 278 201901 01.10 12,500 184012518 1.0000 1.0000 1.0000 1.0000 0.0000 21 21 1.00 773 201901 01.10 13,000 184013018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 121 121 2.00 719 201901 01.10 13,500 184013518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 126 126 2.00 1,096 201901 01.10 14,000 184014018 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 1,293 2,586 2.00 4,914 201901 01.10 14,500 184014518 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 878 1,756 3.00 1,936 201901 01.10 15,000 184015018 2.0000 3.0000 2.0000 3.0000 3.0000 3.0000 3.0000 3.0000 0.0000 323 900 4.00 2,016 201901 01.10 15,500 184015518 3.0000 4.0000 3.0000 3.0000 4.0000 4.0000 3.0000 4.0000 + 1.0000 445 1,481 5.00 1,534 201901 01.10 16,000 184016018 4.0000 5.0000 4.0000 5.0000 5.0000 6.0000 3.0000 5.0000 + 1.0000 1,318 6,532 5.00 6,855 201901 01.10 16,500 184016518 5.0000 7.0000 5.0000 7.0000 7.0000 8.0000 5.0000 7.0000 + 2.0000 821 5,099 7.00 16,134 201901 01.10 17,000 184017018 7.0000 10.0000 6.0000 10.0000 10.0000 11.0000 7.0000 10.0000 + 2.0000 1,999 17,246 10.00 20,277 201901 01.10 17,500 134017518 9.0000 15.0000 9.0000 15.0000 13.0000 15.0000 10.0000 13.0000 + 4.0000 1,337 15,856 13.00 8,278 201901 01.10 17,750 134017718 11.0000 17.0000 11.0000 17.0000 15.0000 18.0000 12.0000 17.0000 + 6.0000 635 9,397 17.00 2,187 201901 01.10 18,000 134018018 13.0000 22.0000 13.0000 22.0000 18.0000 23.0000 15.0000 20.0000 + 7.0000 1,542 28,032 20.00 4,079 201901 01.10 18,250 134018218 16.0000 27.0000 16.0000 27.0000 22.0000 26.0000 18.0000 24.0000 + 8.0000 743 15,681 24.00 813 201901 01.10 18,500 134018518 20.0000 35.0000 20.0000 35.0000 27.0000 35.0000 22.0000 29.0000 + 9.0000 1,399 38,476 29.00 2,004 201901 01.10 18,750 134018718 25.0000 43.0000 25.0000 43.0000 36.0000 45.0000 29.0000 38.0000 + 13.0000 1,069 37,416 38.00 926 201901 01.10 19,000 134019018 30.0000 54.0000 30.0000 53.0000 46.0000 57.0000 37.0000 47.0000 + 18.0000 3,835 174,487 47.00 11,952 201901 01.10 19,125 134019118 37.0000 57.0000 37.0000 57.0000 50.0000 61.0000 42.0000 55.0000 + 21.0000 639 33,206 55.00 582

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 201901 01.10 19,250 134019218 39.0000 68.0000 39.0000 68.0000 57.0000 72.0000 47.0000 62.0000 + 24.0000 991 57,298 62.00 1,560 201901 01.10 19,375 134019318 49.0000 76.0000 49.0000 76.0000 64.0000 78.0000 54.0000 73.0000 + 31.0000 380 24,715 73.00 651 201901 01.10 19,500 134019518 50.0000 92.0000 50.0000 92.0000 73.0000 95.0000 62.0000 84.0000 + 34.0000 2,068 154,881 84.00 7,280 201901 01.10 19,625 134019618 56.0000 100.0000 56.0000 100.0000 85.0000 105.0000 71.0000 94.0000 + 40.0000 1,449 120,819 94.00 1,466 201901 01.10 19,750 134019718 64.0000 115.0000 64.0000 115.0000 96.0000 125.0000 82.0000 105.0000 + 42.0000 1,523 139,461 105.00 2,333 201901 01.10 19,875 134019818 74.0000 125.0000 74.0000 125.0000 110.0000 130.0000 94.0000 120.0000 + 48.0000 661 72,676 120.00 825 201901 01.10 20,000 134010018 85.0000 150.0000 84.0000 150.0000 130.0000 160.0000 110.0000 140.0000 + 57.0000 2,816 362,566 140.00 11,350 201901 01.10 20,125 134010118 96.0000 170.0000 96.0000 170.0000 140.0000 175.0000 130.0000 165.0000 + 70.0000 622 95,441 165.00 602 201901 01.10 20,250 134010218 110.0000 210.0000 110.0000 210.0000 165.0000 205.0000 145.0000 185.0000 + 75.0000 904 157,430 185.00 2,452 201901 01.10 20,375 134010318 130.0000 225.0000 130.0000 225.0000 190.0000 230.0000 170.0000 220.0000 + 100.0000 616 121,095 220.00 2,009 201901 01.10 20,500 134010518 150.0000 265.0000 145.0000 265.0000 210.0000 265.0000 190.0000 250.0000 + 110.0000 2,013 458,900 250.00 8,190 201901 01.10 20,625 134010618 180.0000 285.0000 180.0000 280.0000 245.0000 295.0000 225.0000 280.0000 + 115.0000 657 168,800 280.00 811 201901 01.10 20,750 134010718 195.0000 340.0000 195.0000 340.0000 280.0000 340.0000 250.0000 325.0000 + 135.0000 694 204,515 325.00 4,249 201901 01.10 20,875 134010818 230.0000 325.0000 230.0000 315.0000 315.0000 380.0000 285.0000 370.0000 + 160.0000 287 95,350 370.00 1,428 201901 01.10 21,000 134011018 255.0000 435.0000 255.0000 435.0000 365.0000 435.0000 325.0000 415.0000 + 160.0000 1,702 643,045 415.00 12,045 201901 01.10 21,125 134011118 295.0000 445.0000 290.0000 445.0000 400.0000 490.0000 375.0000 460.0000 + 180.0000 413 176,125 460.00 1,306 201901 01.10 21,250 134011218 335.0000 535.0000 330.0000 535.0000 465.0000 545.0000 435.0000 520.0000 + 195.0000 270 123,410 520.00 7,610 201901 01.10 21,375 134011318 410.0000 600.0000 410.0000 600.0000 560.0000 595.0000 485.0000 590.0000 + 225.0000 86 43,455 590.00 1,175 201901 01.10 21,500 134011518 440.0000 540.0000 440.0000 535.0000 595.0000 680.0000 560.0000 670.0000 + 245.0000 152 75,310 660.00 5,655 201901 01.10 21,625 134011618 515.0000 570.0000 515.0000 570.0000-10.0000 6 3,345 730.00 1,055 201901 01.10 21,750 134011718 570.0000 730.0000 570.0000 730.0000 745.0000 745.0000 745.0000 745.0000 + 200.0000 4 2,645 820.00 4,309 201901 01.10 21,875 134011818 780.0000 780.0000 780.0000 780.0000 1 780 905.00 337 201901 01.10 22,000 134012018 910.0000 910.0000 885.0000 885.0000 + 180.0000 2 1,795 1,010.00 3,624 201901 01.10 22,125 134012118 1,110.00 244 201901 01.10 22,250 134012218 955.0000 955.0000 955.0000 955.0000 1 955 1,220.00 1,872 201901 01.10 22,375 134012318 1,330.00 59 201901 01.10 22,500 134012518 1,440.00 3,112 201901 01.10 22,625 134012618 1,550.00 114 201901 01.10 22,750 134012718 1,670.00 1,183 201901 01.10 22,875 134012818 1,790.00 16 201901 01.10 23,000 134013018 1,910.00 28 201901 01.10 23,250 134013218 2,150.00 10 201901 01.10 23,500 134013518 2,400.00 1,476 201901 01.10 23,625 134013618 2,520.00 11

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 201901 01.10 23,750 134013718 2,650.00 101 201901 01.10 24,000 134014018 2,900.00 2 201901 01.10 24,250 134014218 3,150.00 1 201901 01.10 24,500 134014518 3,400.00 18 201901 01.10 24,750 134014718 3,650.00 4 201901 01.10 25,000 134015018 3,900.00 7 201901 01.10 25,500 134015518 4,400.00 6 201901 01.10 27,000 134017018 5,900.00 4 201902 02.07 12,000 184022018 2.0000 2.0000 2.0000 2.0000 3.0000 3.0000 2.0000 3.0000 0.0000 28 71 3.00 58 201902 02.07 14,000 184024018 6.0000 7.0000 6.0000 7.0000 8.0000 8.0000 7.0000 7.0000 + 1.0000 308 2,223 7.00 607 201902 02.07 15,000 184025018 11.0000 11.0000 10.0000 11.0000 14.0000 15.0000 11.0000 13.0000 + 1.0000 289 3,655 13.00 649 201902 02.07 16,000 184026018 20.0000 25.0000 18.0000 25.0000 24.0000 26.0000 21.0000 24.0000 + 4.0000 250 5,697 24.00 258 201902 02.07 17,000 184027018 35.0000 41.0000 34.0000 41.0000 44.0000 45.0000 39.0000 45.0000 + 13.0000 79 3,280 45.00 1,393 201902 02.07 17,250 184027218 37.0000 50.0000 37.0000 50.0000 50.0000 52.0000 44.0000 52.0000 + 15.0000 51 2,384 50.00 260 201902 02.07 17,500 134027518 43.0000 56.0000 43.0000 56.0000 58.0000 63.0000 52.0000 58.0000 + 13.0000 113 5,852 59.00 866 201902 02.07 17,750 134027718 54.0000 64.0000 54.0000 64.0000 74.0000 74.0000 69.0000 70.0000 + 18.0000 40 2,366 69.00 331 201902 02.07 18,000 134028018 65.0000 74.0000 64.0000 74.0000 79.0000 87.0000 70.0000 84.0000 + 25.0000 22 1,656 82.00 406 201902 02.07 18,250 134028218 83.0000 97.0000 83.0000 96.0000 + 3.0000 25 2,408 98.00 177 201902 02.07 18,500 134028518 98.0000 110.0000 98.0000 110.0000 115.0000 120.0000 97.0000 115.0000 + 33.0000 250 27,918 115.00 5,080 201902 02.07 18,750 134028718 105.0000 125.0000 105.0000 125.0000 140.0000 140.0000 120.0000 140.0000 + 45.0000 84 11,195 140.00 171 201902 02.07 19,000 134029018 120.0000 160.0000 120.0000 160.0000 150.0000 170.0000 150.0000 160.0000 + 50.0000 222 34,885 160.00 5,386 201902 02.07 19,125 134029118 135.0000 135.0000 135.0000 135.0000 175.0000 180.0000 150.0000 180.0000 + 60.0000 99 16,985 180.00 628 201902 02.07 19,250 134029218 145.0000 175.0000 145.0000 165.0000 175.0000 195.0000 170.0000 190.0000 + 55.0000 104 17,565 190.00 155 201902 02.07 19,375 134029318 175.0000 175.0000 175.0000 175.0000 220.0000 220.0000 180.0000 215.0000 + 70.0000 51 10,135 215.00 30 201902 02.07 19,500 134029518 165.0000 200.0000 165.0000 195.0000 210.0000 235.0000 195.0000 235.0000 + 80.0000 316 69,100 235.00 2,297 201902 02.07 19,625 134029618 190.0000 255.0000 190.0000 255.0000 240.0000 255.0000 220.0000 245.0000 + 75.0000 86 20,375 245.00 21 201902 02.07 19,750 134029718 200.0000 260.0000 200.0000 260.0000 260.0000 275.0000 235.0000 275.0000 + 90.0000 121 31,150 275.00 3,612 201902 02.07 19,875 134029818 210.0000 210.0000 210.0000 210.0000 + 10.0000 4 840 285.00 79 201902 02.07 20,000 134020018 230.0000 335.0000 230.0000 285.0000 290.0000 330.0000 280.0000 330.0000 + 105.0000 121 36,795 330.00 8,290 201902 02.07 20,125 134020118 340.00 40 201902 02.07 20,250 134020218 270.0000 350.0000 270.0000 335.0000 365.0000 390.0000 325.0000 390.0000 + 125.0000 339 121,000 390.00 1,052 201902 02.07 20,375 134020318 405.00 30 201902 02.07 20,500 134020518 340.0000 450.0000 340.0000 450.0000 410.0000 460.0000 385.0000 455.0000 + 140.0000 110 45,330 440.00 6,090 201902 02.07 20,625 134020618 370.0000 400.0000 370.0000 400.0000 460.0000 505.0000 425.0000 495.0000 + 150.0000 59 27,390 495.00 2,175

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 201902 02.07 20,750 134020718 465.0000 465.0000 465.0000 465.0000 515.0000 535.0000 470.0000 470.0000 + 95.0000 16 8,070 520.00 92 201902 02.07 20,875 134020818 565.00 114 201902 02.07 21,000 134021018 465.0000 540.0000 465.0000 540.0000 590.0000 640.0000 545.0000 640.0000 + 185.0000 160 94,720 640.00 6,271 201902 02.07 21,125 134021118 635.0000 635.0000 635.0000 635.0000 655.0000 700.0000 590.0000 685.0000 + 60.0000 54 34,955 685.00 529 201902 02.07 21,250 134021218 555.0000 665.0000 555.0000 665.0000 665.0000 760.0000 645.0000 745.0000 + 215.0000 100 66,550 745.00 783 201902 02.07 21,375 134021318 640.0000 685.0000 630.0000 675.0000 + 65.0000 7 4,545 775.00 63 201902 02.07 21,500 134021518 660.0000 700.0000 660.0000 700.0000 + 60.0000 3 2,030 865.00 1,241 201902 02.07 21,625 134021618 930.00 4 201902 02.07 21,750 134021718 915.0000 915.0000 915.0000 915.0000 + 165.0000 1 915 1,010.00 163 201902 02.07 22,000 134022018 1,160.0000 1,160.0000 1,160.0000 1,160.0000 1,130.0000 1,130.0000 1,130.0000 1,130.0000 2 2,290 1,150.00 185 201902 02.07 22,125 134022118 1,250.00 55 201902 02.07 22,250 134022218 1,340.00 48 201902 02.07 22,375 134022318 1,420.00 100 201902 02.07 22,500 134022518 1,520.00 545 201902 02.07 22,625 134022618 1,630.00 1 201902 02.07 22,750 134022718 1,730.00 503 201902 02.07 23,000 134023018 1,960.00 1 201902 02.07 23,250 134023218 2,180.00 4 201902 02.07 23,500 134023518 2,420.00 201902 02.07 24,000 134024018 2,900.00 1 201902 02.07 24,500 134024518 3,390.00 4 201903 03.07 10,000 184030018 3.0000 4.0000 3.0000 4.0000 3.0000 3.0000 3.0000 3.0000 0.0000 47 173 4.00 1,797 201903 03.07 11,000 184031018 4.0000 4.0000 4.0000 4.0000 1 4 4.00 242 201903 03.07 12,000 184032018 6.0000 6.0000 6.0000 6.0000 0.0000 1 6 7.00 2,446 201903 03.07 13,000 184033018 12.0000 12.0000 12.0000 12.0000 + 2.0000 1 12 11.00 367 201903 03.07 14,000 184034018 18.00 6,570 201903 03.07 14,250 184034218 20.0000 20.0000 20.0000 20.0000 0.0000 38 760 20.00 185 201903 03.07 14,500 184034518 21.0000 21.0000 21.0000 21.0000 23.0000 23.0000 20.0000 21.0000 0.0000 39 807 23.00 131 201903 03.07 14,750 184034718 26.0000 26.0000 25.0000 25.0000 + 2.0000 84 2,170 26.00 157 201903 03.07 15,000 184035018 28.0000 30.0000 28.0000 30.0000 26.0000 29.0000 26.0000 29.0000 + 5.0000 45 1,266 30.00 3,242 201903 03.07 15,250 134035218 32.0000 32.0000 32.0000 32.0000 + 4.0000 1 32 33.00 182 201903 03.07 15,500 134035518 34.0000 38.0000 34.0000 38.0000 + 4.0000 36 1,256 38.00 254 201903 03.07 15,750 134035718 37.0000 40.0000 37.0000 40.0000 44.0000 44.0000 43.0000 43.0000 85 3,641 43.00 20 201903 03.07 16,000 134036018 43.0000 51.0000 43.0000 51.0000 52.0000 52.0000 44.0000 50.0000 + 11.0000 62 2,808 50.00 3,591

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 201903 03.07 16,250 134036218 48.0000 55.0000 48.0000 55.0000 57.0000 57.0000 57.0000 57.0000 + 13.0000 7 379 57.00 300 201903 03.07 16,500 134036518 59.0000 59.0000 59.0000 59.0000 69.0000 70.0000 69.0000 70.0000 8 504 65.00 598 201903 03.07 16,750 134036718 66.0000 70.0000 66.0000 70.0000 98 6,732 75.00 136 201903 03.07 17,000 134037018 90.0000 90.0000 76.0000 84.0000 + 20.0000 251 19,615 85.00 11,498 201903 03.07 17,250 134037218 105.0000 105.0000 105.0000 105.0000 3 315 98.00 148 201903 03.07 17,500 134037518 110.0000 115.0000 110.0000 115.0000 11 1,250 115.00 2,343 201903 03.07 17,750 134037718 115.0000 115.0000 115.0000 115.0000 130.0000 135.0000 120.0000 125.0000 + 30.0000 11 1,415 130.00 306 201903 03.07 18,000 134038018 120.0000 150.0000 120.0000 150.0000 145.0000 155.0000 145.0000 150.0000 + 40.0000 7 1,000 155.00 10,125 201903 03.07 18,250 134038218 130.0000 170.0000 130.0000 170.0000 + 30.0000 23 3,030 170.00 116 201903 03.07 18,500 134038518 190.0000 190.0000 190.0000 190.0000 200.0000 205.0000 195.0000 200.0000 + 50.0000 18 3,555 200.00 5,542 201903 03.07 18,750 134038718 220.0000 220.0000 220.0000 220.0000 225.0000 230.0000 220.0000 230.0000 + 60.0000 32 7,255 230.00 217 201903 03.07 19,000 134039018 230.0000 230.0000 230.0000 230.0000 255.0000 260.0000 255.0000 260.0000 + 70.0000 23 5,850 265.00 7,462 201903 03.07 19,250 134039218 230.0000 230.0000 230.0000 230.0000 295.0000 295.0000 295.0000 295.0000 + 75.0000 2 525 300.00 2,021 201903 03.07 19,500 134039518 335.0000 335.0000 335.0000 335.0000 345.0000 345.0000 340.0000 345.0000 + 90.0000 15 5,110 345.00 10,811 201903 03.07 19,750 134039718 400.00 3,204 201903 03.07 20,000 134030018 365.0000 460.0000 365.0000 460.0000 450.0000 450.0000 425.0000 425.0000 + 90.0000 35 15,605 460.00 17,082 201903 03.07 20,250 134030218 520.0000 520.0000 520.0000 520.0000 + 115.0000 20 10,400 525.00 2,230 201903 03.07 20,375 134030318 485.0000 485.0000 485.0000 485.0000 12 5,820 565.00 12 201903 03.07 20,500 134030518 480.0000 580.0000 480.0000 580.0000 580.0000 600.0000 540.0000 585.0000 + 135.0000 60 34,615 605.00 10,216 201903 03.07 20,750 134030718 580.0000 615.0000 580.0000 615.0000 685.0000 685.0000 680.0000 680.0000 + 155.0000 14 9,405 690.00 746 201903 03.07 21,000 134031018 640.0000 640.0000 640.0000 640.0000 785.0000 785.0000 785.0000 785.0000 + 125.0000 6 4,565 790.00 7,195 201903 03.07 21,125 134031118 850.00 138 201903 03.07 21,250 134031218 915.00 2,127 201903 03.07 21,500 134031518 1,040.00 7,947 201903 03.07 21,750 134031718 1,180.00 2,439 201903 03.07 22,000 134032018 1,330.00 10,654 201903 03.07 22,250 134032218 1,500.00 1,644 201903 03.07 22,500 134032518 1,680.00 7,005 201903 03.07 22,750 134032718 1,880.00 1,370 201903 03.07 23,000 134033018 2,080.00 845 201903 03.07 23,250 134033218 2,290.00 247 201903 03.07 23,500 134033518 2,520.00 871 201903 03.07 23,750 134033718 2,750.00 652 201903 03.07 24,000 134034018 2,980.00 1,631

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 201903 03.07 24,250 134034218 3,220.00 201903 03.07 24,500 134034518 3,460.00 1 201903 03.07 26,000 184036018 4,940.00 2 201903 03.07 27,000 184037018 5,940.00 801 201904 04.11 17,250 184047218 175.0000 175.0000 175.0000 175.0000 2 350 180.00 1 201904 04.11 17,500 184047518 180.0000 180.0000 180.0000 180.0000 1 180 200.00 3 201904 04.11 17,750 134047718 225.00 14 201904 04.11 18,000 134048018 220.0000 220.0000 220.0000 220.0000 0.0000 1 220 255.00 13 201904 04.11 18,250 134048218 285.00 1 201904 04.11 18,500 134048518 320.00 201904 04.11 19,000 134049018 405.00 1 201904 04.11 19,750 134049718 570.00 1 201904 04.11 20,000 134040018 650.0000 650.0000 650.0000 650.0000 1 650 640.00 30 201904 04.11 21,000 134041018 1,030.00 200 201904 04.11 21,500 134041518 1,270.00 400 201904 04.11 21,750 134041718 1,420.00 1 201904 04.11 23,500 134043518 2,730.00 6 201904 04.11 23,750 134043718 2,950.00 1 201905 05.09 17,750 134057718 275.00 5 201905 05.09 18,000 134058018 305.00 5 201905 05.09 20,000 134050018 735.00 201905 05.09 21,000 134051018 1,130.00 300 201905 05.09 21,750 134051718 1,520.00 1 201905 05.09 22,250 134052218 1,830.00 1 201906 06.13 9,000 134189018 7.00 211 201906 06.13 9,500 184069518 10.00 36 201906 06.13 10,000 134180018 15.00 6,801 201906 06.13 10,500 134060518 18.00 11 201906 06.13 11,000 134061018 22.00 800 201906 06.13 11,250 134061218 24.00 283 201906 06.13 11,500 134061518 27.00 462 201906 06.13 12,000 134062018 33.00 2,027 201906 06.13 12,250 134062218 37.00 85 201906 06.13 12,500 134062518 41.00 195

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 201906 06.13 12,750 134062718 45.00 110 201906 06.13 13,000 134063018 47.0000 47.0000 47.0000 47.0000 + 5.0000 10 470 50.00 6,103 201906 06.13 13,250 134063218 52.0000 53.0000 52.0000 53.0000 70 3,690 56.00 200 201906 06.13 13,500 134063518 62.00 418 201906 06.13 13,750 134063718 68.00 175 201906 06.13 14,000 134064018 75.00 1,914 201906 06.13 14,250 134064218 83.00 146 201906 06.13 14,500 134064518 92.00 2,055 201906 06.13 14,750 134064718 105.00 307 201906 06.13 15,000 134065018 110.0000 110.0000 105.0000 110.0000 + 21.0000 6 655 115.00 8,324 201906 06.13 15,250 134065218 125.00 1,015 201906 06.13 15,500 134065518 120.0000 120.0000 120.0000 120.0000 28 3,360 140.00 2,997 201906 06.13 15,750 134065718 130.0000 130.0000 130.0000 130.0000 38 4,940 155.00 334 201906 06.13 16,000 134066018 145.0000 145.0000 145.0000 145.0000 + 5.0000 38 5,510 170.00 5,977 201906 06.13 16,250 134066218 160.0000 160.0000 160.0000 160.0000 20 3,200 190.00 320 201906 06.13 16,500 134066518 205.00 7,305 201906 06.13 16,750 134066718 205.0000 205.0000 205.0000 205.0000 12 2,460 230.00 1,462 201906 06.13 17,000 134067018 250.0000 250.0000 250.0000 250.0000 20 5,000 255.00 9,336 201906 06.13 17,250 134067218 280.00 292 201906 06.13 17,500 134067518 260.0000 260.0000 260.0000 260.0000-10.0000 20 5,200 310.00 3,326 201906 06.13 17,750 134067718 345.00 66 201906 06.13 18,000 134068018 325.0000 350.0000 325.0000 345.0000 350.0000 365.0000 350.0000 365.0000 + 30.0000 72 24,845 385.00 17,113 201906 06.13 18,250 134068218 360.0000 360.0000 360.0000 360.0000 20 7,200 425.00 644 201906 06.13 18,500 134068518 390.0000 390.0000 390.0000 390.0000 440.0000 440.0000 440.0000 440.0000 28 11,320 465.00 3,306 201906 06.13 18,750 134068718 515.00 599 201906 06.13 19,000 134069018 480.0000 525.0000 480.0000 525.0000 + 25.0000 25 12,045 575.00 13,293 201906 06.13 19,250 134069218 565.0000 565.0000 565.0000 565.0000 20 11,300 635.00 89 201906 06.13 19,500 134069518 700.00 3,820 201906 06.13 19,750 134069718 770.00 1,237 201906 06.13 20,000 134060018 850.00 13,202 201906 06.13 20,250 134060218 780.0000 780.0000 780.0000 780.0000 8 6,240 935.00 437 201906 06.13 20,500 184060518 1,030.00 6,175 201906 06.13 20,750 184060718 1,120.0000 1,120.0000 1,120.0000 1,120.0000 1 1,120 1,140.00 641 201906 06.13 21,000 184061018 1,260.00 8,270

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 201906 06.13 21,250 184061218 1,350.00 1,059 201906 06.13 21,500 184061518 1,480.00 7,759 201906 06.13 21,750 184061718 1,620.00 1,970 201906 06.13 22,000 184062018 1,770.00 8,904 201906 06.13 22,250 184062218 1,930.00 1,365 201906 06.13 22,500 184062518 2,100.00 4,225 201906 06.13 22,750 184062718 2,280.00 675 201906 06.13 23,000 184063018 2,470.00 8,090 201906 06.13 23,250 184063218 2,660.00 756 201906 06.13 23,500 184063518 2,870.00 1,576 201906 06.13 23,750 184063718 3,080.00 850 201906 06.13 24,000 184064018 3,290.00 402 201906 06.13 24,250 184064218 3,520.00 77 201906 06.13 25,000 184065018 4,200.00 500 201906 06.13 26,000 184066018 5,160.00 500 201906 06.13 28,000 184068018 7,130.00 201906 06.13 30,000 184060018 9,120.00 1 201909 09.12 12,000 184092018 63.00 1 201909 09.12 14,000 184094018 135.00 32 201909 09.12 15,000 184095018 175.0000 175.0000 175.0000 175.0000 180.0000 180.0000 180.0000 180.0000 2 355 195.00 153 201909 09.12 16,000 184096018 255.0000 255.0000 255.0000 255.0000 1 255 280.00 1 201909 09.12 16,500 134096518 315.0000 315.0000 315.0000 315.0000 1 315 335.00 494 201909 09.12 16,750 134096718 365.00 2 201909 09.12 17,000 134097018 395.00 224 201909 09.12 17,250 134097218 420.0000 420.0000 420.0000 420.0000 1 420 430.00 14 201909 09.12 17,500 134097518 470.00 59 201909 09.12 17,750 134097718 515.00 12 201909 09.12 18,000 134098018 560.00 1,068 201909 09.12 18,250 134098218 610.00 8 201909 09.12 18,500 134098518 665.00 14 201909 09.12 18,750 134098718 725.00 24 201909 09.12 19,000 134099018 790.00 2,751 201909 09.12 19,250 134099218 865.00 22 201909 09.12 19,500 134099518 940.00 132

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 201909 09.12 19,750 134099718 1,020.00 2 201909 09.12 20,000 134090018 1,110.00 1,200 201909 09.12 20,250 134090218 1,200.00 591 201909 09.12 20,500 134090518 1,310.00 158 201909 09.12 20,750 134090718 1,410.00 2 201909 09.12 21,000 134091018 1,500.00 150 201909 09.12 21,250 134091218 1,620.00 6 201909 09.12 21,500 134091518 1,750.00 1,076 201909 09.12 21,750 134091718 1,900.00 544 201909 09.12 22,000 134092018 2,040.00 320 201909 09.12 22,500 134092518 2,360.00 150 201909 09.12 23,000 134093018 2,710.00 100 201909 09.12 24,000 134094018 3,490.00 100 201912 12.12 8,500 184128518 21.00 20 201912 12.12 9,000 184129018 29.00 1,700 201912 12.12 9,250 184129218 33.00 38 201912 12.12 9,500 184129518 37.00 200 201912 12.12 9,750 184129718 41.00 5 201912 12.12 10,000 184120018 46.00 8,752 201912 12.12 10,250 184120218 52.00 19 201912 12.12 10,500 184120518 57.00 1,033 201912 12.12 11,000 184121018 70.00 2,550 201912 12.12 11,500 184121518 84.00 5,425 201912 12.12 11,750 184121718 92.00 23 201912 12.12 12,000 184122018 91.0000 91.0000 89.0000 91.0000 95.0000 95.0000 95.0000 95.0000 + 7.0000 80 7,184 105.00 9,365 201912 12.12 12,250 184122218 98.0000 105.0000 98.0000 105.0000 48 4,774 110.00 127 201912 12.12 12,500 184122518 120.00 1,973 201912 12.12 12,750 134122718 135.00 91 201912 12.12 13,000 134123018 100.0000 100.0000 100.0000 100.0000 1 100 145.00 22,169 201912 12.12 13,250 134123218 155.00 542 201912 12.12 13,500 134123518 170.00 1,938 201912 12.12 13,750 134123718 185.00 55 201912 12.12 14,000 134124018 200.00 12,109 201912 12.12 14,250 134124218 215.00 405

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 201912 12.12 14,500 134124518 235.00 1,304 201912 12.12 14,750 134124718 260.00 825 201912 12.12 15,000 134125018 280.00 15,135 201912 12.12 15,250 134125218 305.00 371 201912 12.12 15,500 134125518 330.00 2,828 201912 12.12 15,750 134125718 355.00 1,325 201912 12.12 16,000 134126018 385.00 19,426 201912 12.12 16,250 134126218 415.00 112 201912 12.12 16,500 134126518 450.00 7,575 201912 12.12 16,750 134126718 420.0000 420.0000 420.0000 420.0000 12 5,040 490.00 700 201912 12.12 17,000 134127018 535.00 13,567 201912 12.12 17,250 134127218 580.00 200 201912 12.12 17,500 134127518 625.00 10,040 201912 12.12 17,750 134127718 680.00 442 201912 12.12 18,000 134128018 735.00 14,341 201912 12.12 18,250 134128218 800.00 648 201912 12.12 18,500 134128518 860.00 7,095 201912 12.12 18,750 134128718 930.00 969 201912 12.12 19,000 134129018 1,010.00 12,998 201912 12.12 19,250 134129218 1,090.00 1,694 201912 12.12 19,500 134129518 1,170.00 5,053 201912 12.12 19,750 134129718 1,270.00 1,427 201912 12.12 20,000 134120018 1,360.00 9,998 201912 12.12 20,250 134120218 1,470.00 975 201912 12.12 20,500 134120518 1,580.00 4,767 201912 12.12 20,750 134120718 1,700.00 568 201912 12.12 21,000 134121018 1,760.00 9,225 201912 12.12 21,250 134121218 1,890.00 600 201912 12.12 21,500 134121518 2,040.00 5,580 201912 12.12 21,750 134121718 2,180.00 2,015 201912 12.12 22,000 134122018 2,330.00 11,449 201912 12.12 22,250 134122218 2,500.00 3,426 201912 12.12 22,500 134122518 2,660.00 4,925 201912 12.12 22,750 184122718 2,830.00 1,825

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 201912 12.12 23,000 184123018 3,010.00 1,800 201912 12.12 23,250 184123218 3,190.00 550 201912 12.12 23,500 184123518 3,380.00 600 201912 12.12 23,750 184123718 3,570.00 700 201912 12.12 24,000 184124018 3,770.00 800 201912 12.12 24,250 184124218 3,980.00 100 201912 12.12 24,500 184124518 4,180.00 100 201912 12.12 25,000 184125018 4,610.00 600 201912 12.12 27,000 184127018 6,440.00 550 201912 12.12 28,000 184128018 7,400.00 900 201912 12.12 29,000 134249018 8,370.00 350 201912 12.12 30,000 134240018 9,360.00 1,000 201912 12.12 34,000 134244018 13,330.00 201912 12.12 35,000 134245018 14,330.00 202006 06.11 11,000 185061018 120.00 1,400 202006 06.11 12,000 185062018 165.00 1,300 202006 06.11 12,500 185062518 195.00 100 202006 06.11 13,000 185063018 225.00 2,525 202006 06.11 13,500 185063518 260.00 50 202006 06.11 14,000 185064018 305.00 850 202006 06.11 15,000 135065018 405.00 700 202006 06.11 15,500 135065518 475.00 800 202006 06.11 16,000 135066018 545.00 2,525 202006 06.11 16,500 135066518 635.00 1,890 202006 06.11 17,000 135067018 735.00 4,200 202006 06.11 17,500 135067518 850.00 3,850 202006 06.11 18,000 135068018 980.00 5,756 202006 06.11 18,250 135068218 1,060.00 10 202006 06.11 18,500 135068518 1,130.00 1,990 202006 06.11 19,000 135069018 1,310.00 2,325 202006 06.11 19,250 135069218 1,400.00 1,112 202006 06.11 19,500 135069518 1,490.00 1,700 202006 06.11 19,750 135069718 1,600.00 775 202006 06.11 20,000 135060018 1,710.00 1,020

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 202006 06.11 20,500 135060518 1,940.00 2,041 202006 06.11 20,750 135060718 2,070.00 970 202006 06.11 21,000 135061018 2,200.00 3,575 202006 06.11 21,250 135061218 2,340.00 250 202006 06.11 21,500 135061518 2,490.00 2,800 202006 06.11 21,750 135061718 2,640.00 250 202006 06.11 22,000 135062018 2,800.00 2,185 202006 06.11 22,250 135062218 2,960.00 350 202006 06.11 22,500 135062518 3,120.00 2,020 202006 06.11 22,750 135062718 3,300.00 50 202006 06.11 23,000 135063018 3,470.00 1,620 202006 06.11 23,500 135063518 3,840.00 1,600 202006 06.11 24,000 135064018 4,220.00 100 202006 06.11 26,000 185066018 5,900.00 300 202012 12.10 9,000 185129018 92.00 300 202012 12.10 9,500 185129518 110.00 2,550 202012 12.10 10,000 185120018 130.00 100 202012 12.10 11,000 185121018 175.00 1,100 202012 12.10 11,500 185121518 200.00 550 202012 12.10 12,000 185122018 230.00 6,075 202012 12.10 12,500 185122518 265.00 2,925 202012 12.10 13,000 185123018 305.00 4,900 202012 12.10 13,500 135123518 355.00 202012 12.10 14,000 135124018 405.00 3,960 202012 12.10 14,500 135124518 470.00 1,000 202012 12.10 15,000 135125018 540.00 8,133 202012 12.10 15,250 135125218 580.00 63 202012 12.10 15,500 135125518 620.00 3,415 202012 12.10 15,750 135125718 665.00 900 202012 12.10 16,000 135126018 715.00 8,720 202012 12.10 16,250 135126218 765.00 500 202012 12.10 16,500 135126518 820.00 3,930 202012 12.10 16,750 135126718 880.00 2,400 202012 12.10 17,000 135127018 940.00 10,355

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 202012 12.10 17,250 135127218 1,010.00 320 202012 12.10 17,500 135127518 1,080.00 5,895 202012 12.10 17,750 135127718 1,160.00 125 202012 12.10 18,000 135128018 1,240.00 8,900 202012 12.10 18,250 135128218 1,320.00 202012 12.10 18,500 135128518 1,410.00 3,850 202012 12.10 18,750 135128718 1,500.00 325 202012 12.10 19,000 135129018 1,600.00 8,213 202012 12.10 19,250 135129218 1,710.00 2,410 202012 12.10 19,500 135129518 1,810.00 5,636 202012 12.10 19,750 135129718 1,930.00 1,200 202012 12.10 20,000 135120018 2,050.00 8,226 202012 12.10 20,250 135120218 2,170.00 50 202012 12.10 20,500 135120518 2,300.00 2,640 202012 12.10 20,750 135120718 2,440.00 225 202012 12.10 21,000 135121018 2,580.00 5,375 202012 12.10 21,250 135121218 2,730.00 1,037 202012 12.10 21,500 135121518 2,880.00 4,150 202012 12.10 21,750 135121718 3,030.00 795 202012 12.10 22,000 135122018 3,200.00 7,318 202012 12.10 22,250 135122218 3,360.00 850 202012 12.10 22,500 135122518 3,530.00 3,210 202012 12.10 22,750 135122718 3,710.00 825 202012 12.10 23,000 135123018 3,880.00 2,895 202012 12.10 23,500 185123518 4,250.00 1,350 202012 12.10 23,750 185123718 4,440.00 600 202012 12.10 24,000 185124018 4,630.00 1,150 202012 12.10 24,500 185124518 5,030.00 200 202012 12.10 25,000 185125018 5,440.00 300 202012 12.10 26,000 185126018 6,290.00 200 202106 06.10 12,000 136062018 280.00 2,475 202106 06.10 13,000 136063018 370.00 700 202106 06.10 13,250 136063218 395.00 410 202106 06.10 13,500 136063518 425.00 500

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 202106 06.10 14,000 136064018 490.00 650 202106 06.10 14,500 136064518 560.00 2,600 202106 06.10 15,000 136065018 645.00 700 202106 06.10 16,000 136066018 855.00 100 202106 06.10 16,500 136066518 975.00 700 202106 06.10 17,000 136067018 1,120.00 300 202106 06.10 17,500 136067518 1,280.00 200 202106 06.10 18,000 136068018 1,450.00 525 202106 06.10 18,500 136068518 1,650.00 1,100 202106 06.10 19,000 136069018 1,860.00 500 202106 06.10 20,000 136060018 2,340.00 300 202106 06.10 22,000 186062018 3,550.00 50 202106 06.10 22,500 186062518 3,900.00 50 202106 06.10 22,750 186062718 4,080.00 100 202112 12.09 9,000 186129018 145.00 800 202112 12.09 12,000 186122018 335.00 1,600 202112 12.09 14,250 136124218 625.00 2,025 202112 12.09 15,000 136125018 765.00 670 202112 12.09 16,000 136126018 1,010.00 3,110 202112 12.09 16,250 136126218 1,080.00 410 202112 12.09 16,500 136126518 1,150.00 350 202112 12.09 17,000 136127018 1,310.00 2,675 202112 12.09 17,500 136127518 1,480.00 1,700 202112 12.09 18,000 136128018 1,670.00 2,500 202112 12.09 18,500 136128518 1,880.00 1,290 202112 12.09 18,750 136128718 2,000.00 650 202112 12.09 19,000 136129018 2,110.00 3,595 202112 12.09 19,250 136129218 2,240.00 150 202112 12.09 19,500 136129518 2,360.00 1,625 202112 12.09 20,000 136120018 2,630.00 2,160 202112 12.09 20,500 136120518 2,920.00 40 202112 12.09 21,000 136121018 3,220.00 2,025 202112 12.09 21,250 136121218 3,380.00 300 202112 12.09 21,500 136121518 3,540.00 1,725

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 202112 12.09 21,750 136121718 3,710.00 134 202112 12.09 22,000 136122018 3,880.00 1,542 202112 12.09 22,250 136122218 4,050.00 300 202112 12.09 22,500 136122518 4,220.00 1,750 202112 12.09 22,750 136122718 4,400.00 450 202112 12.09 23,000 136123018 4,590.00 460 202112 12.09 23,500 136123518 4,970.00 250 202112 12.09 23,750 136123718 5,160.00 600 202112 12.09 24,000 136124018 5,360.00 400 202206 06.09 15,750 137065718 1,080.00 35 202206 06.09 18,000 137068018 1,890.00 600 202206 06.09 19,750 137069718 2,770.00 125 202206 06.09 20,000 137060018 2,910.00 275 202206 06.09 22,000 137062018 4,200.00 350 202206 06.09 22,500 137062518 4,560.00 100 202212 12.08 15,000 187125018 1,020.00 550 202212 12.08 16,500 187126518 1,490.00 900 202212 12.08 17,000 187127018 1,680.00 2,260 202212 12.08 17,250 187127218 1,780.00 675 202212 12.08 18,000 187128018 2,110.00 3,680 202212 12.08 18,500 137128518 2,350.00 2,100 202212 12.08 19,000 137129018 2,610.00 550 202212 12.08 19,500 137129518 2,890.00 100 202212 12.08 20,000 137120018 3,180.00 1,150 202212 12.08 20,500 137120518 3,490.00 398 202212 12.08 21,000 137121018 3,820.00 975 202212 12.08 21,250 137121218 3,980.00 250 202212 12.08 21,500 137121518 4,150.00 425 202212 12.08 21,750 137121718 4,330.00 350 202212 12.08 22,000 137122018 4,500.00 500 202212 12.08 22,250 137122218 4,680.00 250 202212 12.08 22,500 137122518 4,870.00 450 202212 12.08 22,750 137122718 5,060.00 50 202212 12.08 23,000 137123018 5,240.00 40

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 202212 12.08 28,000 137128018 9,440.00 2,500 202306 06.08 18,500 138068518 2,590.00 100 202306 06.08 21,750 138061718 4,620.00 200 202306 06.08 22,250 138062218 4,990.00 150 202306 06.08 22,500 138062518 5,160.00 50 202312 12.07 18,000 138128018 2,550.00 290 202312 12.07 23,000 138123018 5,810.00 25 202412 12.12 18,500 139128518 3,270.00 150 202512 12.11 17,750 130127718 3,070.00 100

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 コールオプション Call Options 201901 01.10 17,000 194017018 4,120.00 4 201901 01.10 17,500 144017518 3,630.00 4 201901 01.10 18,750 144018718 2,400.00 3 201901 01.10 19,250 144019218 1,930.00 8 201901 01.10 20,000 144010018 1,430.0000 1,430.0000 1,430.0000 1,430.0000 1 1,430 1,250.00 27 201901 01.10 20,375 144010318 955.00 1 201901 01.10 20,500 144010518 880.0000 880.0000 880.0000 880.0000 1 880 860.00 2 201901 01.10 20,625 144010618 765.00 3 201901 01.10 20,750 144010718 630.0000 630.0000 630.0000 630.0000 725.0000 770.0000 725.0000 770.0000-10.0000 3 2,125 685.00 8 201901 01.10 20,875 144010818 605.0000 605.0000 605.0000 605.0000 585.0000 585.0000 575.0000 575.0000-180.0000 6 3,490 605.00 7 201901 01.10 21,000 144011018 585.0000 600.0000 500.0000 500.0000 550.0000 550.0000 500.0000 500.0000-145.0000 56 29,585 525.00 767 201901 01.10 21,125 144011118 485.0000 485.0000 415.0000 415.0000 475.0000 510.0000 420.0000 440.0000-150.0000 108 48,680 440.00 109 201901 01.10 21,250 144011218 490.0000 490.0000 350.0000 350.0000 400.0000 455.0000 355.0000 375.0000-170.0000 169 67,075 375.00 328 201901 01.10 21,375 144011318 420.0000 440.0000 290.0000 295.0000 320.0000 370.0000 310.0000 315.0000-155.0000 418 141,525 315.00 1,106 201901 01.10 21,500 144011518 395.0000 395.0000 235.0000 235.0000 285.0000 320.0000 250.0000 270.0000-135.0000 838 241,655 270.00 3,452 201901 01.10 21,625 144011618 330.0000 330.0000 200.0000 210.0000 230.0000 260.0000 205.0000 215.0000-120.0000 397 95,835 215.00 511 201901 01.10 21,750 144011718 275.0000 275.0000 155.0000 155.0000 190.0000 220.0000 165.0000 180.0000-95.0000 821 164,645 180.00 2,763 201901 01.10 21,875 144011818 220.0000 220.0000 130.0000 130.0000 150.0000 185.0000 135.0000 140.0000-90.0000 1,078 165,600 140.00 1,308 201901 01.10 22,000 144012018 180.0000 180.0000 98.0000 98.0000 120.0000 150.0000 105.0000 115.0000-65.0000 1,973 248,164 115.00 6,373 201901 01.10 22,125 144012118 125.0000 130.0000 80.0000 80.0000 95.0000 115.0000 83.0000 89.0000-56.0000 1,179 113,993 89.00 1,319 201901 01.10 22,250 144012218 110.0000 110.0000 63.0000 63.0000 73.0000 92.0000 64.0000 71.0000-44.0000 2,348 178,144 71.00 3,813 201901 01.10 22,375 144012318 81.0000 81.0000 50.0000 50.0000 58.0000 71.0000 50.0000 56.0000-32.0000 1,859 109,247 56.00 1,414 201901 01.10 22,500 144012518 66.0000 67.0000 36.0000 36.0000 43.0000 56.0000 38.0000 43.0000-24.0000 3,065 143,646 43.00 9,620 201901 01.10 22,625 144012618 51.0000 51.0000 28.0000 28.0000 34.0000 41.0000 29.0000 33.0000-18.0000 467 16,167 33.00 1,125 201901 01.10 22,750 144012718 38.0000 39.0000 22.0000 22.0000 24.0000 32.0000 22.0000 24.0000-14.0000 1,471 39,747 24.00 7,395 201901 01.10 22,875 144012818 28.0000 28.0000 16.0000 17.0000 18.0000 23.0000 17.0000 18.0000-12.0000 407 8,088 18.00 1,688 201901 01.10 23,000 144013018 21.0000 21.0000 12.0000 12.0000 13.0000 17.0000 12.0000 14.0000-8.0000 2,342 34,831 14.00 12,575 201901 01.10 23,125 144013118 15.0000 15.0000 9.0000 9.0000 10.0000 12.0000 9.0000 9.0000-7.0000 660 7,177 9.00 2,186 201901 01.10 23,250 144013218 11.0000 11.0000 7.0000 7.0000 7.0000 9.0000 6.0000 7.0000-5.0000 1,029 8,418 7.00 8,149 201901 01.10 23,375 144013318 8.0000 8.0000 5.0000 5.0000 6.0000 7.0000 5.0000 5.0000-3.0000 274 1,678 6.00 1,449 201901 01.10 23,500 144013518 6.0000 7.0000 4.0000 4.0000 4.0000 5.0000 3.0000 4.0000-2.0000 1,023 4,836 4.00 5,406

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 201901 01.10 23,625 144013618 5.0000 5.0000 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000-2.0000 225 720 3.00 546 201901 01.10 23,750 144013718 3.0000 4.0000 2.0000 2.0000 2.0000 3.0000 2.0000 2.0000-2.0000 170 464 2.00 1,485 201901 01.10 23,875 144013818 2.0000 3.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000-1.0000 189 379 2.00 547 201901 01.10 24,000 144014018 3.0000 3.0000 1.0000 1.0000 2.0000 2.0000 1.0000 1.0000-1.0000 87 125 1.00 6,042 201901 01.10 24,125 144014118 1.0000 1.0000 1.0000 1.0000 1.0000 2.0000 1.0000 1.0000 0.0000 133 137 1.00 703 201901 01.10 24,250 144014218 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000-1.0000 98 98 1.00 1,194 201901 01.10 24,375 144014318 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 1.00 477 201901 01.10 24,500 144014518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 9 9 1.00 1,320 201901 01.10 24,625 144014618 1.0000 1.0000 1.0000 1.0000 0.0000 1 1 1.00 395 201901 01.10 24,750 144014718 1.00 288 201901 01.10 24,875 144014818 1.00 213 201901 01.10 25,000 144015018 1.00 2,128 201901 01.10 25,250 144015218 1.00 665 201901 01.10 25,500 144015518 1.00 522 201901 01.10 25,750 144015718 1.00 113 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 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 20,000 144020018 1,460.00 1 201902 02.07 20,500 144020518 1,040.0000 1,040.0000 1,040.0000 1,040.0000 1 1,040 1,070.00 1 201902 02.07 20,750 144020718 880.0000 880.0000 880.0000 880.0000 1 880 895.00 201902 02.07 21,000 144021018 725.0000 725.0000 725.0000 725.0000 2 1,450 765.00 5 201902 02.07 21,125 144021118 660.0000 670.0000 650.0000 670.0000 4 2,640 685.00 43 201902 02.07 21,250 144021218 660.0000 660.0000 600.0000 600.0000 605.0000 670.0000 575.0000 600.0000-115.0000 86 52,835 615.00 43 201902 02.07 21,375 144021318 675.0000 675.0000 630.0000 630.0000 525.0000 600.0000 510.0000 525.0000-155.0000 96 53,155 525.00 53 201902 02.07 21,500 144021518 595.0000 595.0000 565.0000 565.0000 475.0000 535.0000 455.0000 460.0000-160.0000 72 37,765 490.00 1,057 201902 02.07 21,625 144021618 430.00 59

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 201902 02.07 21,750 144021718 430.0000 430.0000 390.0000 390.0000 370.0000 410.0000 355.0000 355.0000-140.0000 17 6,510 380.00 210 201902 02.07 21,875 144021818 400.0000 400.0000 345.0000 345.0000 335.0000 355.0000 310.0000 330.0000-90.0000 19 6,560 335.00 88 201902 02.07 22,000 144022018 350.0000 350.0000 290.0000 295.0000 290.0000 310.0000 270.0000 275.0000-90.0000 106 29,540 275.00 1,397 201902 02.07 22,125 144022118 290.0000 290.0000 290.0000 290.0000 245.0000 245.0000 245.0000 245.0000-45.0000 6 1,695 250.00 7 201902 02.07 22,250 144022218 265.0000 265.0000 210.0000 210.0000 210.0000 235.0000 195.0000 200.0000-75.0000 74 16,270 215.00 188 201902 02.07 22,375 144022318 215.0000 215.0000 215.0000 215.0000 185.0000 200.0000 170.0000 170.0000-70.0000 106 19,555 170.00 591 201902 02.07 22,500 144022518 200.0000 200.0000 150.0000 155.0000 150.0000 175.0000 145.0000 145.0000-55.0000 204 32,885 145.00 817 201902 02.07 22,625 144022618 125.0000 145.0000 120.0000 125.0000-50.0000 62 8,065 125.00 38 201902 02.07 22,750 144022718 130.0000 130.0000 105.0000 110.0000 105.0000 125.0000 100.0000 105.0000-40.0000 121 13,625 105.00 760 201902 02.07 22,875 144022818 105.0000 105.0000 90.0000 90.0000 89.0000 89.0000 88.0000 89.0000-31.0000 54 5,170 89.00 41 201902 02.07 23,000 144023018 94.0000 94.0000 71.0000 71.0000 75.0000 85.0000 70.0000 73.0000-27.0000 84 6,503 79.00 1,002 201902 02.07 23,125 144023118 77.0000 77.0000 75.0000 75.0000 65.0000 65.0000 65.0000 65.0000-21.0000 11 807 67.00 75 201902 02.07 23,250 144023218 54.0000 54.0000 48.0000 48.0000 51.0000 58.0000 50.0000 58.0000-13.0000 11 569 55.00 845 201902 02.07 23,375 144023318 46.00 15 201902 02.07 23,500 144023518 35.0000 37.0000 33.0000 35.0000-13.0000 24 841 37.00 1,652 201902 02.07 23,625 144023618 31.0000 31.0000 31.0000 31.0000 28.0000 31.0000 28.0000 31.0000-8.0000 30 870 31.00 42 201902 02.07 23,750 144023718 30.0000 30.0000 26.0000 26.0000 24.0000 27.0000 23.0000 25.0000-7.0000 42 1,072 26.00 375 201902 02.07 23,875 144023818 20.0000 20.0000 20.0000 20.0000-5.0000 12 240 21.00 20 201902 02.07 24,000 144024018 21.0000 21.0000 15.0000 18.0000 15.0000 18.0000 15.0000 16.0000-5.0000 455 7,323 16.00 1,305 201902 02.07 24,125 144024118 13.0000 13.0000 13.0000 13.0000 13.0000 13.0000 13.0000 13.0000-4.0000 12 156 15.00 209 201902 02.07 24,250 144024218 11.0000 11.0000 11.0000 11.0000 10.0000 11.0000 10.0000 11.0000-5.0000 28 305 11.00 268 201902 02.07 24,375 144024318 10.0000 10.0000 10.0000 10.0000 9.0000 9.0000 9.0000 9.0000-3.0000 32 300 10.00 212 201902 02.07 24,500 144024518 8.0000 9.0000 7.0000 7.0000 7.0000 7.0000 7.0000 7.0000-3.0000 19 137 8.00 832 201902 02.07 24,625 144024618 7.0000 7.0000 6.0000 6.0000 6.0000 6.0000 6.0000 6.0000-2.0000 20 132 7.00 221 201902 02.07 24,750 144024718 5.0000 5.0000 5.0000 5.0000 5.0000 5.0000 5.0000 5.0000-1.0000 10 50 6.00 183 201902 02.07 25,000 144025018 4.0000 4.0000 4.0000 4.0000 3.0000 3.0000 3.0000 3.0000-2.0000 17 54 3.00 380 201902 02.07 25,250 144025218 3.00 25 201902 02.07 25,500 144025518 2.0000 2.0000 2.0000 2.0000 0.0000 17 34 3.00 241 201902 02.07 25,750 144025718 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000-1.0000 2 2 2.00 14 201902 02.07 26,000 144026018 2.00 17 201902 02.07 26,250 144026218 1.00 5 201902 02.07 26,500 144026518 1.00 12 201902 02.07 27,000 144027018 1.00 28 201902 02.07 27,750 194027718 1.00 2

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 201902 02.07 28,000 194028018 1.00 6 201902 02.07 28,250 194028218 1.00 8 201903 03.07 17,000 144037018 4,160.00 800 201903 03.07 18,500 144038518 2,770.00 14 201903 03.07 18,750 144038718 2,550.00 4 201903 03.07 19,000 144039018 2,340.00 13 201903 03.07 19,500 144039518 1,920.00 5 201903 03.07 20,250 144030218 1,350.00 150 201903 03.07 20,500 144030518 1,180.00 176 201903 03.07 20,750 144030718 1,010.0000 1,010.0000 1,010.0000 1,010.0000 1 1,010 1,010.00 4 201903 03.07 21,000 144031018 860.00 666 201903 03.07 21,125 144031118 800.00 20 201903 03.07 21,250 144031218 735.00 1,011 201903 03.07 21,500 144031518 715.0000 715.0000 670.0000 670.0000 635.0000 635.0000 590.0000 620.0000-150.0000 48 32,005 605.00 3,169 201903 03.07 21,750 144031718 540.0000 540.0000 540.0000 540.0000 540.0000 540.0000 495.0000 495.0000-40.0000 14 7,515 495.00 2,320 201903 03.07 21,875 144031818 445.00 65 201903 03.07 22,000 144032018 500.0000 500.0000 380.0000 380.0000 445.0000 445.0000 390.0000 390.0000-120.0000 22 9,735 400.00 4,406 201903 03.07 22,250 144032218 350.0000 350.0000 350.0000 350.0000 310.0000 310.0000 310.0000 310.0000-70.0000 2 660 315.00 607 201903 03.07 22,375 144032318 285.0000 285.0000 285.0000 285.0000 5 1,425 285.00 5 201903 03.07 22,500 144032518 255.0000 255.0000 255.0000 255.0000 245.0000 245.0000 245.0000 245.0000 7 1,725 250.00 7,446 201903 03.07 22,750 144032718 230.0000 230.0000 195.0000 195.0000-60.0000 3 630 195.00 1,608 201903 03.07 23,000 144033018 180.0000 180.0000 135.0000 135.0000 150.0000 155.0000 140.0000 140.0000-50.0000 16 2,300 150.00 4,014 201903 03.07 23,250 144033218 135.0000 135.0000 105.0000 105.0000 110.0000 110.0000 110.0000 110.0000-35.0000 21 2,395 110.00 625 201903 03.07 23,375 144033318 96.0000 96.0000 96.0000 96.0000-19.0000 10 960 97.00 10 201903 03.07 23,500 144033518 100.0000 100.0000 77.0000 77.0000 85.0000 94.0000 84.0000 85.0000-25.0000 64 5,400 83.00 4,222 201903 03.07 23,625 144033618 72.00 20 201903 03.07 23,750 144033718 75.0000 75.0000 58.0000 58.0000-17.0000 34 2,448 63.00 1,584 201903 03.07 23,875 144033818 53.0000 53.0000 53.0000 53.0000-12.0000 1 53 54.00 1 201903 03.07 24,000 144034018 47.0000 49.0000 47.0000 49.0000 48.0000 48.0000 45.0000 48.0000-10.0000 297 14,222 47.00 6,622 201903 03.07 24,250 144034218 35.0000 35.0000 35.0000 35.0000 40 1,400 35.00 253 201903 03.07 24,500 144034518 31.0000 31.0000 31.0000 31.0000 26.0000 26.0000 24.0000 26.0000-6.0000 112 3,322 26.00 4,783 201903 03.07 24,750 144034718 19.0000 19.0000 19.0000 19.0000 20.0000 20.0000 19.0000 19.0000-4.0000 18 344 19.00 2,020 201903 03.07 25,000 144035018 16.0000 16.0000 16.0000 16.0000 14.0000 14.0000 13.0000 13.0000-4.0000 5 71 14.00 4,845 201903 03.07 25,250 194035218 10.0000 10.0000 10.0000 10.0000 10.0000 11.0000 10.0000 10.0000-2.0000 11 118 11.00 44

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 201903 03.07 25,500 194035518 10.0000 10.0000 10.0000 10.0000 8.0000 8.0000 8.0000 8.0000-1.0000 15 122 9.00 162 201903 03.07 25,750 194035718 6.0000 6.0000 6.0000 6.0000 5.0000 5.0000 5.0000 5.0000-1.0000 16 93 5.00 1,224 201903 03.07 26,000 194036018 5.0000 5.0000 5.0000 5.0000 4.0000 4.0000 4.0000 4.0000-1.0000 9 42 5.00 4,880 201903 03.07 26,250 194036218 4.00 693 201903 03.07 26,500 194036518 3.00 2,370 201903 03.07 26,750 194036718 2.00 34 201903 03.07 27,000 194037018 2.00 2,227 201903 03.07 27,250 194037218 2.0000 2.0000 2.0000 2.0000 5 10 2.00 7 201903 03.07 27,500 194037518 2.00 1,206 201903 03.07 27,750 194037718 1.00 18 201903 03.07 28,000 194038018 1.00 2,019 201903 03.07 28,250 194038218 1.00 20 201904 04.11 19,750 144049718 1,710.0000 1,710.0000 1,710.0000 1,710.0000 1 1,710 1,730.00 1 201904 04.11 21,000 144041018 940.00 200 201904 04.11 21,500 144041518 675.00 200 201904 04.11 22,000 144042018 490.0000 490.0000 490.0000 490.0000 1 490 470.00 1 201904 04.11 22,500 144042518 320.00 31 201904 04.11 23,250 144043218 165.00 50 201904 04.11 23,500 144043518 130.00 1 201904 04.11 23,750 144043718 105.00 201904 04.11 24,000 144044018 100.0000 100.0000 100.0000 100.0000 84.0000 84.0000 83.0000 83.0000-22.0000 12 1,019 81.00 200 201904 04.11 24,500 144044518 50.00 20 201904 04.11 24,750 144044718 40.00 10 201904 04.11 25,000 144045018 31.00 155 201904 04.11 25,250 144045218 25.00 201904 04.11 25,500 144045518 21.0000 21.0000 21.0000 21.0000 1 21 20.00 1 201904 04.11 25,750 144045718 16.00 201904 04.11 26,250 144046218 10.00 201904 04.11 26,500 144046518 8.00 201904 04.11 26,750 144046718 7.00 201904 04.11 27,000 144047018 5.00 201904 04.11 27,250 144047218 4.00 201905 05.09 22,750 144052718 320.00 201905 05.09 23,000 144053018 265.00

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 201905 05.09 25,750 144055718 21.00 1 201905 05.09 26,000 144056018 17.00 201906 06.13 10,000 144180018 10,890.00 400 201906 06.13 14,250 144064218 6,710.00 201906 06.13 14,500 144064518 6,470.00 3,900 201906 06.13 14,750 144064718 6,240.00 98 201906 06.13 15,000 144065018 6,000.00 793 201906 06.13 15,500 144065518 5,520.00 1,460 201906 06.13 15,750 144065718 5,290.00 50 201906 06.13 16,000 144066018 5,050.00 3,050 201906 06.13 16,250 144066218 4,820.00 50 201906 06.13 16,500 144066518 4,590.00 616 201906 06.13 16,750 144066718 4,360.00 700 201906 06.13 17,000 144067018 4,140.00 6,350 201906 06.13 17,250 144067218 3,910.00 200 201906 06.13 17,500 144067518 3,690.00 1,300 201906 06.13 18,000 144068018 3,270.00 4,740 201906 06.13 18,250 144068218 3,060.00 200 201906 06.13 18,500 144068518 2,850.00 100 201906 06.13 18,750 144068718 2,650.00 304 201906 06.13 19,000 144069018 2,460.00 1,556 201906 06.13 19,250 144069218 2,270.00 80 201906 06.13 19,500 144069518 2,080.00 3,000 201906 06.13 19,750 144069718 1,900.00 150 201906 06.13 20,000 144060018 1,730.00 7,048 201906 06.13 20,250 144060218 1,570.00 150 201906 06.13 20,500 194060518 1,410.00 1,872 201906 06.13 20,750 194060718 1,270.00 225 201906 06.13 21,000 194061018 1,150.00 1,132 201906 06.13 21,250 194061218 980.00 549 201906 06.13 21,500 194061518 940.0000 940.0000 940.0000 940.0000 3 2,820 860.00 2,675 201906 06.13 21,750 194061718 750.00 1,596 201906 06.13 22,000 194062018 675.0000 675.0000 675.0000 675.0000 1 675 650.00 6,442 201906 06.13 22,250 194062218 620.0000 620.0000 620.0000 620.0000 570.0000 570.0000 570.0000 570.0000 8 4,860 560.00 1,000

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 201906 06.13 22,500 194062518 480.00 6,956 201906 06.13 22,750 194062718 410.00 1,489 201906 06.13 23,000 194063018 350.00 12,265 201906 06.13 23,250 194063218 290.00 1,450 201906 06.13 23,500 194063518 245.00 3,751 201906 06.13 23,750 194063718 205.00 950 201906 06.13 24,000 194064018 170.00 6,471 201906 06.13 24,250 194064218 145.00 511 201906 06.13 24,500 194064518 130.0000 130.0000 120.0000 120.0000 125.0000 125.0000 120.0000 120.0000-15.0000 31 3,765 120.00 1,062 201906 06.13 24,750 194064718 110.0000 110.0000 100.0000 100.0000 105.0000 105.0000 100.0000 100.0000-20.0000 25 2,570 95.00 1,097 201906 06.13 25,000 194065018 83.0000 83.0000 83.0000 83.0000 1 83 79.00 3,321 201906 06.13 25,250 194065218 72.0000 72.0000 72.0000 72.0000 24 1,728 66.00 20 201906 06.13 25,500 194065518 54.00 2,551 201906 06.13 25,750 194065718 45.00 11 201906 06.13 26,000 194066018 38.0000 38.0000 38.0000 38.0000 2 76 37.00 6,070 201906 06.13 26,250 194066218 31.00 32 201906 06.13 26,500 194066518 26.00 531 201906 06.13 26,750 194066718 21.00 1 201906 06.13 27,000 194067018 18.00 3,447 201906 06.13 27,250 194067218 15.00 41 201906 06.13 27,500 194067518 13.00 1,367 201906 06.13 27,750 194067718 11.00 8 201906 06.13 28,000 194068018 10.00 70 201906 06.13 28,250 194068218 9.00 9 201906 06.13 29,000 194069018 6.00 79 201906 06.13 30,000 194060018 3.00 504 201906 06.13 31,000 144181018 2.00 59 201906 06.13 32,000 144182018 1.00 98 201906 06.13 33,000 144183018 1.0000 1.0000 1.0000 1.0000 1 1 1.00 51 201906 06.13 34,000 144184018 1.00 10 201906 06.13 35,000 144185018 1.00 237 201909 09.12 21,000 144091018 1,330.00 150 201909 09.12 21,500 144091518 1,080.00 400 201909 09.12 21,750 144091718 975.00 536