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 10,210 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 1.00 368 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 1.00 368 201812 12.13 13,500 133123518 1.00 5,086 201812 12.13 13,750 133123718 1.00 1,253 201812 12.13 14,000 133124018 1.00 10,847 201812 12.13 14,250 133124218 1.00 1,474 201812 12.13 14,500 133124518 1.00 6,997 201812 12.13 14,750 133124718 1.00 1,456 201812 12.13 15,000 133125018 1.00 21,429 201812 12.13 15,250 133125218 1.00 1,529 201812 12.13 15,500 133125518 1.00 9,401 201812 12.13 15,750 133125718 1.00 2,823 201812 12.13 16,000 133126018 1.00 23,548
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 1.0000 1.0000 1.0000 4 4 1.00 5,097 201812 12.13 16,500 133126518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 3 3 1.00 31,725 201812 12.13 16,750 133126718 1.0000 1.0000 1.0000 1.0000 0.0000 1 1 1.00 5,011 201812 12.13 17,000 133127018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 117 117 1.00 24,380 201812 12.13 17,250 133127218 1.0000 1.0000 1.0000 1.0000 0.0000 34 34 1.00 5,259 201812 12.13 17,500 133127518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 18 18 1.00 14,809 201812 12.13 17,750 133127718 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 279 279 1.00 5,162 201812 12.13 18,000 133128018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 521 521 1.00 22,616 201812 12.13 18,250 133128218 1.0000 2.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 313 317 1.00 2,883 201812 12.13 18,500 133128518 2.0000 2.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000-1.0000 675 700 1.00 12,745 201812 12.13 18,750 133128718 2.0000 2.0000 1.0000 2.0000 1.0000 1.0000 1.0000 1.0000-1.0000 859 1,156 1.00 4,805 201812 12.13 19,000 133129018 3.0000 3.0000 2.0000 2.0000 1.0000 2.0000 1.0000 1.0000-2.0000 1,166 2,115 1.00 21,154 201812 12.13 19,125 133129118 3.0000 3.0000 2.0000 3.0000 2.0000 2.0000 1.0000 1.0000-3.0000 230 597 2.00 1,767 201812 12.13 19,250 133129218 4.0000 4.0000 2.0000 2.0000 2.0000 2.0000 1.0000 2.0000-3.0000 355 930 2.00 5,478 201812 12.13 19,375 133129318 5.0000 6.0000 3.0000 3.0000 2.0000 2.0000 1.0000 2.0000-3.0000 362 1,260 2.00 1,057 201812 12.13 19,500 133129518 6.0000 7.0000 3.0000 3.0000 3.0000 3.0000 1.0000 2.0000-5.0000 1,953 6,998 2.00 20,810 201812 12.13 19,625 133129618 7.0000 9.0000 4.0000 5.0000 3.0000 3.0000 1.0000 2.0000-6.0000 717 2,500 2.00 938 201812 12.13 19,750 133129718 10.0000 11.0000 4.0000 4.0000 4.0000 4.0000 2.0000 2.0000-9.0000 951 4,080 2.00 4,992 201812 12.13 19,875 133129818 11.0000 13.0000 5.0000 5.0000 6.0000 6.0000 2.0000 2.0000-13.0000 644 3,959 2.00 998 201812 12.13 20,000 133120018 16.0000 18.0000 4.0000 6.0000 6.0000 7.0000 2.0000 2.0000-18.0000 3,929 26,468 2.00 19,002 201812 12.13 20,125 133120118 21.0000 23.0000 6.0000 7.0000 9.0000 9.0000 3.0000 4.0000-21.0000 914 9,011 4.00 2,890 201812 12.13 20,250 133120218 27.0000 31.0000 8.0000 8.0000 12.0000 12.0000 3.0000 3.0000-29.0000 3,317 45,491 3.00 6,848 201812 12.13 20,375 133120318 34.0000 39.0000 10.0000 11.0000 15.0000 15.0000 4.0000 5.0000-35.0000 2,026 32,960 5.00 2,072 201812 12.13 20,500 183120518 47.0000 52.0000 13.0000 13.0000 20.0000 22.0000 5.0000 5.0000-49.0000 5,451 109,537 5.00 19,164 201812 12.13 20,625 133120618 59.0000 67.0000 22.0000 26.0000 27.0000 30.0000 7.0000 7.0000-64.0000 1,894 45,780 7.00 1,716 201812 12.13 20,750 183120718 83.0000 89.0000 27.0000 28.0000 37.0000 42.0000 9.0000 9.0000-85.0000 5,410 175,805 9.00 5,898 201812 12.13 20,875 133120818 110.0000 115.0000 36.0000 40.0000 51.0000 58.0000 11.0000 11.0000-114.0000 2,697 126,189 11.00 4,101 201812 12.13 21,000 183121018 145.0000 155.0000 53.0000 58.0000 71.0000 82.0000 16.0000 16.0000-144.0000 6,329 316,149 16.00 19,244 201812 12.13 21,125 133121118 185.0000 200.0000 74.0000 82.0000 99.0000 110.0000 25.0000 25.0000-175.0000 2,436 152,321 25.00 4,328 201812 12.13 21,250 183121218 240.0000 240.0000 100.0000 125.0000 135.0000 150.0000 39.0000 39.0000-241.0000 4,457 367,880 39.00 8,882 201812 12.13 21,375 133121318 240.0000 295.0000 135.0000 215.0000 185.0000 210.0000 59.0000 59.0000-291.0000 1,815 191,270 59.00 4,265 201812 12.13 21,500 183121518 395.0000 395.0000 185.0000 230.0000 245.0000 255.0000 91.0000 91.0000-334.0000 2,760 430,497 91.00 14,353 201812 12.13 21,625 133121618 405.0000 405.0000 295.0000 395.0000 345.0000 345.0000 135.0000 135.0000-375.0000 74 15,425 135.00 1,055 201812 12.13 21,750 183121718 500.0000 500.0000 320.0000 500.0000 400.0000 400.0000 200.0000 200.0000-400.0000 86 24,450 200.00 5,693
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 530.0000 530.0000 480.0000 525.0000 385.0000 385.0000 295.0000 295.0000 + 195.0000 11 4,675 295.00 1,011 201812 12.13 22,000 183122018 615.0000 630.0000 555.0000 565.0000 645.0000 645.0000 390.0000 390.0000-450.0000 95 53,880 390.00 21,278 201812 12.13 22,125 133122118 800.0000 800.0000 685.0000 685.0000 620.0000 620.0000 620.0000 620.0000-520.0000 6 4,190 485.00 1,267 201812 12.13 22,250 183122218 965.0000 965.0000 795.0000 810.0000 670.0000 670.0000 670.0000 670.0000-430.0000 10 8,290 605.00 5,233 201812 12.13 22,375 133122318 875.0000 875.0000 875.0000 875.0000 830.0000 830.0000 830.0000 830.0000-180.0000 3 2,580 725.00 1,299 201812 12.13 22,500 183122518 1,190.0000 1,200.0000 1,100.0000 1,100.0000 980.0000 1,000.0000 975.0000 1,000.0000-250.0000 17 17,300 845.00 9,995 201812 12.13 22,625 133122618 1,210.0000 1,210.0000 1,110.0000 1,110.0000-390.0000 2 2,320 970.00 874 201812 12.13 22,750 183122718 1,190.0000 1,190.0000 1,190.0000 1,190.0000-330.0000 4 4,760 1,100.00 3,620 201812 12.13 22,875 133122818 1,220.00 195 201812 12.13 23,000 183123018 1,800.0000 1,800.0000 1,800.0000 1,800.0000 1 1,800 1,350.00 6,458 201812 12.13 23,125 133123118 1,470.00 34 201812 12.13 23,250 183123218 1,800.0000 1,800.0000 1,800.0000 1,800.0000 1,670.0000 1,670.0000 1,670.0000 1,670.0000 2 3,470 1,600.00 1,703 201812 12.13 23,375 133123318 1,720.00 141 201812 12.13 23,500 183123518 2,080.0000 2,080.0000 2,080.0000 2,080.0000 1 2,080 1,850.00 6,344 201812 12.13 23,625 133123618 1,970.00 10 201812 12.13 23,750 183123718 2,100.00 810 201812 12.13 23,875 133123818 2,220.00 163 201812 12.13 24,000 183124018 2,350.00 4,503 201812 12.13 24,125 133124118 2,470.00 20 201812 12.13 24,250 183124218 2,600.00 2,602 201812 12.13 24,375 133124318 2,720.00 1 201812 12.13 24,500 183124518 2,850.00 205 201812 12.13 24,750 183124718 3,100.00 2 201812 12.13 25,000 183125018 3,350.00 2,863 201812 12.13 25,250 183125218 3,600.00 1 201812 12.13 25,500 183125518 3,850.00 6 201812 12.13 26,000 183126018 4,350.00 552 201812 12.13 26,500 183126518 4,850.00 500 201812 12.13 27,000 183127018 5,350.00 201812 12.13 28,000 183128018 6,350.00 500 201812 12.13 30,000 133240018 8,350.00 140 201901 01.10 10,000 184010018 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 162 162 2.00 192 201901 01.10 10,500 184010518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 41 41 2.00 41 201901 01.10 11,000 184011018 2.0000 2.0000 2.0000 2.0000 0.0000 5 10 2.00 44
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 11,500 184011518 2.0000 2.0000 2.0000 2.0000 0.0000 100 200 2.00 156 201901 01.10 12,000 184012018 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 70 140 2.00 119 201901 01.10 12,500 184012518 2.0000 2.0000 2.0000 2.0000-1.0000 6 12 3.00 540 201901 01.10 13,000 184013018 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000 3.0000-1.0000 120 360 4.00 419 201901 01.10 13,500 184013518 4.0000 4.0000 3.0000 3.0000 4.0000 4.0000 4.0000 4.0000-1.0000 146 578 4.00 508 201901 01.10 14,000 184014018 6.0000 6.0000 4.0000 5.0000 5.0000 5.0000 4.0000 5.0000-1.0000 223 1,204 6.00 2,423 201901 01.10 14,500 184014518 7.0000 7.0000 4.0000 6.0000 5.0000 6.0000 5.0000 6.0000-1.0000 181 1,044 7.00 244 201901 01.10 15,000 184015018 9.0000 10.0000 6.0000 8.0000 7.0000 7.0000 6.0000 7.0000-2.0000 395 3,134 8.00 1,712 201901 01.10 15,500 184015518 11.0000 11.0000 8.0000 9.0000 9.0000 10.0000 8.0000 9.0000-3.0000 386 3,479 9.00 603 201901 01.10 16,000 184016018 14.0000 14.0000 10.0000 12.0000 12.0000 12.0000 10.0000 12.0000-2.0000 1,650 17,769 12.00 6,415 201901 01.10 16,500 184016518 18.0000 19.0000 13.0000 16.0000 15.0000 15.0000 12.0000 15.0000-4.0000 631 8,744 15.00 15,716 201901 01.10 17,000 184017018 23.0000 24.0000 17.0000 23.0000 20.0000 20.0000 16.0000 17.0000-8.0000 1,456 26,300 17.00 19,358 201901 01.10 17,500 134017518 31.0000 34.0000 22.0000 25.0000 27.0000 27.0000 20.0000 23.0000-12.0000 516 12,025 23.00 6,501 201901 01.10 17,750 134017718 37.0000 38.0000 26.0000 34.0000 29.0000 31.0000 23.0000 25.0000-11.0000 325 9,120 25.00 1,159 201901 01.10 18,000 134018018 45.0000 46.0000 30.0000 36.0000 35.0000 35.0000 26.0000 28.0000-17.0000 847 27,285 29.00 2,705 201901 01.10 18,250 134018218 51.0000 53.0000 35.0000 40.0000 43.0000 43.0000 31.0000 32.0000-20.0000 254 9,251 32.00 997 201901 01.10 18,500 134018518 61.0000 63.0000 41.0000 49.0000 48.0000 51.0000 36.0000 38.0000-22.0000 367 16,891 38.00 1,381 201901 01.10 18,750 134018718 72.0000 73.0000 50.0000 71.0000 60.0000 60.0000 42.0000 43.0000-33.0000 321 17,435 43.00 699 201901 01.10 19,000 134019018 89.0000 93.0000 60.0000 71.0000 69.0000 74.0000 50.0000 51.0000-41.0000 1,111 65,807 51.00 8,479 201901 01.10 19,125 134019118 96.0000 97.0000 69.0000 80.0000 73.0000 73.0000 55.0000 55.0000-50.0000 344 24,064 55.00 473 201901 01.10 19,250 134019218 105.0000 105.0000 76.0000 100.0000 87.0000 87.0000 60.0000 60.0000-50.0000 1,114 87,372 60.00 2,270 201901 01.10 19,375 134019318 115.0000 120.0000 82.0000 120.0000 88.0000 89.0000 67.0000 67.0000-48.0000 196 15,503 67.00 505 201901 01.10 19,500 134019518 125.0000 130.0000 89.0000 110.0000 105.0000 110.0000 72.0000 73.0000-62.0000 586 51,932 73.00 6,162 201901 01.10 19,625 134019618 135.0000 140.0000 100.0000 110.0000 120.0000 120.0000 78.0000 78.0000-67.0000 79 7,989 78.00 140 201901 01.10 19,750 134019718 150.0000 155.0000 105.0000 120.0000 125.0000 125.0000 88.0000 88.0000-77.0000 263 29,635 88.00 589 201901 01.10 19,875 134019818 170.0000 170.0000 125.0000 135.0000 135.0000 135.0000 97.0000 97.0000-73.0000 245 27,664 97.00 412 201901 01.10 20,000 134010018 195.0000 195.0000 135.0000 145.0000 155.0000 165.0000 105.0000 105.0000-95.0000 1,522 189,900 105.00 8,849 201901 01.10 20,125 134010118 215.0000 215.0000 155.0000 210.0000 180.0000 180.0000 120.0000 120.0000-110.0000 198 32,240 120.00 442 201901 01.10 20,250 134010218 230.0000 245.0000 175.0000 210.0000 190.0000 190.0000 135.0000 135.0000-115.0000 204 33,395 135.00 1,410 201901 01.10 20,375 134010318 255.0000 265.0000 190.0000 240.0000 225.0000 225.0000 150.0000 150.0000-115.0000 185 33,045 150.00 1,485 201901 01.10 20,500 134010518 280.0000 310.0000 215.0000 235.0000 240.0000 245.0000 165.0000 165.0000-145.0000 1,135 252,820 165.00 8,802 201901 01.10 20,625 134010618 320.0000 330.0000 250.0000 280.0000 270.0000 280.0000 190.0000 190.0000-145.0000 212 53,510 190.00 592 201901 01.10 20,750 134010718 355.0000 365.0000 270.0000 330.0000 295.0000 295.0000 210.0000 210.0000-170.0000 498 133,815 210.00 3,891 201901 01.10 20,875 134010818 405.0000 405.0000 290.0000 320.0000 330.0000 340.0000 245.0000 245.0000-155.0000 185 60,760 240.00 2,109
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 21,000 134011018 455.0000 455.0000 335.0000 370.0000 375.0000 395.0000 265.0000 265.0000-190.0000 398 137,735 265.00 10,627 201901 01.10 21,125 134011118 505.0000 515.0000 380.0000 410.0000 420.0000 420.0000 305.0000 305.0000-220.0000 89 34,625 300.00 1,131 201901 01.10 21,250 134011218 555.0000 560.0000 420.0000 490.0000 470.0000 480.0000 335.0000 335.0000-255.0000 74 29,820 335.00 3,326 201901 01.10 21,375 134011318 470.0000 495.0000 470.0000 495.0000 525.0000 525.0000 400.0000 400.0000-195.0000 131 58,565 380.00 869 201901 01.10 21,500 134011518 660.0000 660.0000 505.0000 505.0000 525.0000 525.0000 425.0000 425.0000-275.0000 138 65,400 425.00 3,719 201901 01.10 21,625 134011618 590.0000 590.0000 590.0000 590.0000 530.0000 530.0000 490.0000 490.0000 + 380.0000 7 3,970 480.00 932 201901 01.10 21,750 134011718 665.0000 665.0000 665.0000 665.0000 625.0000 625.0000 590.0000 590.0000 4 2,470 520.00 3,816 201901 01.10 21,875 134011818 640.0000 650.0000 640.0000 650.0000 2 1,290 575.00 330 201901 01.10 22,000 134012018 980.0000 980.0000 980.0000 980.0000 845.0000 845.0000 745.0000 745.0000-295.0000 8 6,595 660.00 3,490 201901 01.10 22,125 134012118 885.0000 885.0000 885.0000 885.0000 1 885 740.00 243 201901 01.10 22,250 134012218 900.0000 900.0000 900.0000 900.0000 2 1,800 820.00 1,808 201901 01.10 22,375 134012318 910.00 59 201901 01.10 22,500 134012518 1,010.00 3,148 201901 01.10 22,625 134012618 1,110.00 114 201901 01.10 22,750 134012718 1,220.00 1,182 201901 01.10 22,875 134012818 1,330.00 9 201901 01.10 23,000 134013018 1,560.0000 1,560.0000 1,560.0000 1,560.0000 1 1,560 1,440.00 17 201901 01.10 23,250 134013218 1,750.0000 1,750.0000 1,750.0000 1,750.0000 1 1,750 1,670.00 9 201901 01.10 23,500 134013518 1,910.00 1,476 201901 01.10 23,750 134013718 2,150.00 101 201901 01.10 24,000 134014018 2,400.00 2 201901 01.10 24,250 134014218 2,650.00 1 201901 01.10 24,500 134014518 2,900.00 1 201901 01.10 24,750 134014718 3,150.00 4 201901 01.10 25,000 134015018 3,400.00 1 201901 01.10 27,000 134017018 5,400.00 4 201902 02.07 17,250 184027218 49.0000 50.0000 46.0000 47.0000-20.0000 155 7,471 47.00 187 201902 02.07 17,500 134027518 76.0000 78.0000 76.0000 78.0000 + 2.0000 46 3,523 54.00 729 201902 02.07 17,750 134027718 72.0000 72.0000 72.0000 72.0000 64.0000 64.0000 62.0000 62.0000-35.0000 85 5,411 61.00 535 201902 02.07 18,000 134028018 100.0000 100.0000 80.0000 80.0000 74.0000 78.0000 68.0000 68.0000-37.0000 142 11,127 68.00 388 201902 02.07 18,250 134028218 81.00 64 201902 02.07 18,500 134028518 100.0000 100.0000 100.0000 100.0000-60.0000 1 100 93.00 3,080 201902 02.07 18,750 134028718 150.0000 150.0000 145.0000 145.0000-20.0000 23 3,345 110.00 41 201902 02.07 19,000 134029018 165.0000 165.0000 165.0000 165.0000 140.0000 140.0000 125.0000 125.0000 96 12,500 125.00 4,573
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 19,125 134029118 140.00 500 201902 02.07 19,250 134029218 210.0000 210.0000 210.0000 210.0000 160.0000 160.0000 150.0000 150.0000-75.0000 3 520 150.00 76 201902 02.07 19,500 134029518 235.0000 235.0000 210.0000 210.0000 195.0000 195.0000 175.0000 175.0000-85.0000 67 12,595 170.00 1,374 201902 02.07 19,625 134029618 185.00 20 201902 02.07 19,750 134029718 225.0000 225.0000 225.0000 225.0000-80.0000 40 9,000 200.00 1,557 201902 02.07 19,875 134029818 250.0000 250.0000 235.0000 240.0000-75.0000 59 14,285 215.00 58 201902 02.07 20,000 134020018 330.0000 330.0000 295.0000 295.0000 265.0000 265.0000 230.0000 230.0000-135.0000 33 9,135 230.00 7,741 201902 02.07 20,125 134020118 255.00 201902 02.07 20,250 134020218 320.0000 320.0000 290.0000 290.0000-120.0000 41 12,660 280.00 709 201902 02.07 20,375 134020318 300.00 20 201902 02.07 20,500 134020518 365.0000 365.0000 365.0000 365.0000 73 26,645 325.00 5,853 201902 02.07 20,625 134020618 405.0000 410.0000 390.0000 390.0000 37 14,690 350.00 68 201902 02.07 20,750 134020718 380.00 77 201902 02.07 20,875 134020818 425.0000 425.0000 420.0000 420.0000 111 46,845 415.00 134 201902 02.07 21,000 134021018 580.0000 600.0000 580.0000 600.0000 520.0000 520.0000 495.0000 495.0000-155.0000 11 5,785 450.00 3,942 201902 02.07 21,125 134021118 490.00 501 201902 02.07 21,250 134021218 530.00 671 201902 02.07 21,375 134021318 575.00 60 201902 02.07 21,500 134021518 700.0000 700.0000 675.0000 680.0000 11 7,510 625.00 1,214 201902 02.07 21,625 134021618 680.00 3 201902 02.07 21,750 134021718 720.00 161 201902 02.07 22,000 134022018 850.00 182 201902 02.07 22,125 134022118 920.00 55 201902 02.07 22,250 134022218 995.00 30 201902 02.07 22,375 134022318 1,080.00 100 201902 02.07 22,500 134022518 1,150.00 545 201902 02.07 22,625 134022618 1,250.00 1 201902 02.07 22,750 134022718 1,340.00 503 201902 02.07 23,000 134023018 1,530.00 1 201902 02.07 23,250 134023218 1,750.00 4 201902 02.07 23,500 134023518 1,970.00 201902 02.07 24,000 134024018 2,440.00 1 201902 02.07 24,500 134024518 2,920.00 4 201903 03.07 10,000 184030018 6.0000 6.0000 5.0000 6.0000 200 1,150 5.00 1,342
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 11,000 184031018 5.0000 5.0000 5.0000 5.0000 5.0000 6.0000 5.0000 6.0000 0.0000 12 62 6.00 245 201903 03.07 12,000 184032018 10.0000 10.0000 9.0000 9.0000 8.0000 8.0000 8.0000 8.0000 0.0000 25 230 8.00 2,361 201903 03.07 13,000 184033018 12.0000 12.0000 12.0000 12.0000-2.0000 2 24 13.00 260 201903 03.07 14,000 184034018 20.0000 20.0000 20.0000 20.0000-4.0000 200 4,000 20.00 6,500 201903 03.07 14,250 184034218 22.00 87 201903 03.07 14,500 184034518 24.00 51 201903 03.07 14,750 184034718 27.00 145 201903 03.07 15,000 184035018 32.0000 33.0000 31.0000 33.0000 35.0000 35.0000 30.0000 30.0000-7.0000 34 1,133 31.00 3,270 201903 03.07 15,250 134035218 33.00 181 201903 03.07 15,500 134035518 38.0000 38.0000 38.0000 38.0000 43.0000 43.0000 43.0000 43.0000 21 898 37.00 254 201903 03.07 15,750 134035718 41.00 49 201903 03.07 16,000 134036018 57.0000 57.0000 49.0000 49.0000 48.0000 48.0000 48.0000 48.0000-12.0000 3 154 46.00 2,967 201903 03.07 16,250 134036218 52.0000 52.0000 52.0000 52.0000 2 104 51.00 165 201903 03.07 16,500 134036518 65.0000 65.0000 62.0000 62.0000 59.0000 59.0000 59.0000 59.0000-27.0000 5 307 58.00 593 201903 03.07 16,750 134036718 64.00 132 201903 03.07 17,000 134037018 84.0000 84.0000 84.0000 84.0000-15.0000 12 1,008 72.00 12,265 201903 03.07 17,250 134037218 83.00 151 201903 03.07 17,500 134037518 100.0000 100.0000 93.0000 93.0000-37.0000 5 479 93.00 2,231 201903 03.07 17,750 134037718 140.0000 140.0000 140.0000 140.0000 110.0000 110.0000 105.0000 105.0000-45.0000 6 675 105.00 275 201903 03.07 18,000 134038018 125.0000 125.0000 120.0000 120.0000-50.0000 7 860 120.00 10,128 201903 03.07 18,250 134038218 140.0000 145.0000 140.0000 140.0000-45.0000 6 850 135.00 92 201903 03.07 18,500 134038518 170.0000 170.0000 150.0000 150.0000-60.0000 37 6,000 150.00 5,017 201903 03.07 18,750 134038718 235.0000 235.0000 205.0000 205.0000 175.0000 175.0000 175.0000 175.0000-60.0000 15 3,010 175.00 193 201903 03.07 19,000 134039018 245.0000 245.0000 245.0000 245.0000 220.0000 220.0000 205.0000 205.0000-70.0000 4 875 200.00 7,248 201903 03.07 19,250 134039218 230.00 692 201903 03.07 19,500 134039518 260.00 10,343 201903 03.07 19,750 134039718 325.0000 325.0000 325.0000 325.0000-80.0000 2 650 295.00 3,207 201903 03.07 20,000 134030018 355.0000 355.0000 345.0000 345.0000-135.0000 4 1,400 340.00 17,054 201903 03.07 20,250 134030218 445.0000 445.0000 445.0000 445.0000 1 445 390.00 2,221 201903 03.07 20,500 134030518 525.0000 600.0000 525.0000 600.0000 485.0000 485.0000 485.0000 485.0000-205.0000 21 10,800 445.00 9,734 201903 03.07 20,750 134030718 510.00 746 201903 03.07 21,000 134031018 620.0000 620.0000 620.0000 620.0000 1 620 585.00 5,741 201903 03.07 21,250 134031218 670.00 2,447 201903 03.07 21,500 134031518 815.0000 815.0000 775.0000 775.0000 4 3,160 775.00 7,387
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 21,750 134031718 905.0000 905.0000 905.0000 905.0000 1 905 860.00 2,389 201903 03.07 22,000 134032018 975.00 10,354 201903 03.07 22,250 134032218 1,130.00 1,644 201903 03.07 22,500 134032518 1,280.00 7,005 201903 03.07 22,750 134032718 1,450.00 1,370 201903 03.07 23,000 134033018 1,640.00 845 201903 03.07 23,250 134033218 1,830.00 247 201903 03.07 23,500 134033518 2,040.00 871 201903 03.07 23,750 134033718 2,260.00 652 201903 03.07 24,000 134034018 2,480.00 1,631 201903 03.07 24,250 134034218 2,710.00 201903 03.07 24,500 134034518 2,950.00 1 201903 03.07 26,000 184036018 4,410.00 2 201903 03.07 27,000 184037018 5,410.00 801 201904 04.11 17,500 184047518 160.00 2 201904 04.11 17,750 134047718 175.00 13 201904 04.11 18,000 134048018 195.00 10 201904 04.11 18,250 134048218 225.00 1 201904 04.11 18,500 134048518 250.00 201904 04.11 19,000 134049018 315.00 201904 04.11 20,000 134040018 575.0000 575.0000 575.0000 575.0000-75.0000 1 575 500.00 30 201904 04.11 21,000 134041018 800.00 200 201904 04.11 21,500 134041518 1,020.00 400 201904 04.11 21,750 134041718 1,110.00 1 201904 04.11 23,500 134043518 2,290.00 6 201904 04.11 23,750 134043718 2,510.00 1 201905 05.09 18,000 134058018 240.00 5 201905 05.09 20,000 134050018 575.00 201905 05.09 21,000 134051018 885.00 300 201905 05.09 21,750 134051718 1,190.00 1 201905 05.09 22,250 134052218 1,460.00 1 201906 06.13 9,000 134189018 11.0000 11.0000 8.0000 8.0000 135 1,260 8.00 211 201906 06.13 9,500 184069518 9.00 36 201906 06.13 10,000 134180018 11.00 6,401
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 10,500 134060518 14.00 10 201906 06.13 11,000 134061018 16.00 800 201906 06.13 11,250 134061218 18.00 283 201906 06.13 11,500 134061518 21.00 62 201906 06.13 12,000 134062018 33.0000 33.0000 29.0000 29.0000 32.0000 32.0000 30.0000 30.0000-4.0000 6 190 26.00 2,013 201906 06.13 12,250 134062218 31.00 85 201906 06.13 12,500 134062518 34.00 195 201906 06.13 12,750 134062718 38.00 110 201906 06.13 13,000 134063018 43.00 6,293 201906 06.13 13,250 134063218 49.00 200 201906 06.13 13,500 134063518 53.00 418 201906 06.13 13,750 134063718 59.00 175 201906 06.13 14,000 134064018 64.00 1,914 201906 06.13 14,250 134064218 70.00 146 201906 06.13 14,500 134064518 78.00 2,055 201906 06.13 14,750 134064718 94.0000 94.0000 94.0000 94.0000 2 188 85.00 346 201906 06.13 15,000 134065018 105.0000 105.0000 105.0000 105.0000 92.0000 92.0000 90.0000 90.0000-20.0000 4 378 94.00 8,324 201906 06.13 15,250 134065218 115.0000 115.0000 115.0000 115.0000 2 230 105.00 1,000 201906 06.13 15,500 134065518 130.0000 130.0000 130.0000 130.0000 1 130 115.00 2,969 201906 06.13 15,750 134065718 130.00 296 201906 06.13 16,000 134066018 165.0000 165.0000 160.0000 160.0000 3 485 140.00 5,937 201906 06.13 16,250 134066218 170.0000 170.0000 170.0000 170.0000 20 3,400 155.00 320 201906 06.13 16,500 134066518 165.00 7,305 201906 06.13 16,750 134066718 180.00 1,449 201906 06.13 17,000 134067018 225.0000 225.0000 220.0000 220.0000 17 3,775 200.00 9,353 201906 06.13 17,250 134067218 220.00 292 201906 06.13 17,500 134067518 280.0000 280.0000 280.0000 280.0000 20 5,600 250.00 3,326 201906 06.13 17,750 134067718 275.00 42 201906 06.13 18,000 134068018 300.00 17,111 201906 06.13 18,250 134068218 330.00 643 201906 06.13 18,500 134068518 365.00 3,176 201906 06.13 18,750 134068718 455.0000 455.0000 455.0000 455.0000 20 9,100 410.00 591 201906 06.13 19,000 134069018 500.0000 500.0000 500.0000 500.0000 20 10,000 450.00 13,464 201906 06.13 19,250 134069218 500.00 80
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 19,500 134069518 550.00 3,720 201906 06.13 19,750 134069718 610.00 1,237 201906 06.13 20,000 134060018 675.00 14,202 201906 06.13 20,250 134060218 745.00 445 201906 06.13 20,500 184060518 825.00 6,175 201906 06.13 20,750 184060718 990.0000 990.0000 990.0000 990.0000 2 1,980 910.00 344 201906 06.13 21,000 184061018 1,010.00 8,270 201906 06.13 21,250 184061218 1,110.00 1,144 201906 06.13 21,500 184061518 1,220.00 7,735 201906 06.13 21,750 184061718 1,300.00 1,971 201906 06.13 22,000 184062018 1,430.00 8,904 201906 06.13 22,250 184062218 1,570.00 1,365 201906 06.13 22,500 184062518 1,730.00 4,225 201906 06.13 22,750 184062718 1,890.00 675 201906 06.13 23,000 184063018 2,060.00 8,090 201906 06.13 23,250 184063218 2,240.00 756 201906 06.13 23,500 184063518 2,430.00 1,576 201906 06.13 23,750 184063718 2,630.00 850 201906 06.13 24,000 184064018 2,830.00 402 201906 06.13 24,250 184064218 3,040.00 77 201906 06.13 25,000 184065018 3,710.00 500 201906 06.13 26,000 184066018 4,650.00 200 201906 06.13 28,000 184068018 6,620.00 201906 06.13 30,000 184060018 8,600.00 1 201909 09.12 12,000 184092018 51.00 1 201909 09.12 14,000 184094018 110.00 29 201909 09.12 15,000 184095018 160.00 151 201909 09.12 16,500 134096518 270.00 493 201909 09.12 16,750 134096718 290.00 2 201909 09.12 17,000 134097018 360.0000 360.0000 360.0000 360.0000-25.0000 13 4,680 320.00 224 201909 09.12 17,250 134097218 345.00 13 201909 09.12 17,500 134097518 380.00 59 201909 09.12 17,750 134097718 415.00 12 201909 09.12 18,000 134098018 445.00 868
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 18,250 134098218 495.00 8 201909 09.12 18,500 134098518 535.00 14 201909 09.12 18,750 134098718 575.00 25 201909 09.12 19,000 134099018 630.00 2,601 201909 09.12 19,250 134099218 685.00 22 201909 09.12 19,500 134099518 740.00 132 201909 09.12 19,750 134099718 810.00 2 201909 09.12 20,000 134090018 890.00 1,100 201909 09.12 20,250 134090218 975.00 591 201909 09.12 20,500 134090518 1,070.00 158 201909 09.12 20,750 134090718 1,170.00 2 201909 09.12 21,000 134091018 1,270.00 150 201909 09.12 21,250 134091218 1,380.00 6 201909 09.12 21,500 134091518 1,500.00 1,076 201909 09.12 21,750 134091718 1,620.00 8 201909 09.12 22,000 134092018 1,750.00 320 201909 09.12 22,500 134092518 2,040.00 150 201909 09.12 23,000 134093018 2,350.00 100 201909 09.12 24,000 134094018 3,050.00 100 201912 12.12 8,500 184128518 15.00 16 201912 12.12 9,000 184129018 20.00 1,700 201912 12.12 9,250 184129218 24.00 38 201912 12.12 9,500 184129518 27.00 200 201912 12.12 9,750 184129718 31.00 5 201912 12.12 10,000 184120018 36.00 8,752 201912 12.12 10,250 184120218 40.00 19 201912 12.12 10,500 184120518 45.00 1,033 201912 12.12 11,000 184121018 56.00 2,550 201912 12.12 11,500 184121518 68.00 5,425 201912 12.12 11,750 184121718 74.00 23 201912 12.12 12,000 184122018 91.0000 91.0000 91.0000 91.0000-2.0000 1 91 87.00 9,360 201912 12.12 12,250 184122218 93.00 127 201912 12.12 12,500 184122518 105.00 1,973 201912 12.12 12,750 134122718 110.00 91
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 13,000 134123018 120.00 22,169 201912 12.12 13,250 134123218 130.00 533 201912 12.12 13,500 134123518 145.00 1,938 201912 12.12 13,750 134123718 155.00 55 201912 12.12 14,000 134124018 165.00 12,109 201912 12.12 14,250 134124218 180.00 405 201912 12.12 14,500 134124518 195.00 1,304 201912 12.12 14,750 134124718 210.00 825 201912 12.12 15,000 134125018 260.0000 260.0000 260.0000 260.0000 14 3,640 230.00 15,522 201912 12.12 15,250 134125218 250.00 371 201912 12.12 15,500 134125518 270.00 2,828 201912 12.12 15,750 134125718 295.00 1,308 201912 12.12 16,000 134126018 320.00 19,076 201912 12.12 16,250 134126218 350.00 112 201912 12.12 16,500 134126518 375.00 7,575 201912 12.12 16,750 134126718 410.00 688 201912 12.12 17,000 134127018 440.00 13,567 201912 12.12 17,250 134127218 475.00 200 201912 12.12 17,500 134127518 520.00 10,040 201912 12.12 17,750 134127718 565.00 442 201912 12.12 18,000 134128018 610.00 14,316 201912 12.12 18,250 134128218 665.00 647 201912 12.12 18,500 134128518 720.00 7,095 201912 12.12 18,750 134128718 840.0000 840.0000 840.0000 840.0000 5 4,200 780.00 969 201912 12.12 19,000 134129018 905.0000 905.0000 905.0000 905.0000 5 4,525 840.00 13,401 201912 12.12 19,250 134129218 915.00 1,694 201912 12.12 19,500 134129518 985.00 4,973 201912 12.12 19,750 134129718 1,070.00 1,427 201912 12.12 20,000 134120018 1,160.00 9,074 201912 12.12 20,250 134120218 1,250.00 975 201912 12.12 20,500 134120518 1,340.00 4,818 201912 12.12 20,750 134120718 1,450.00 568 201912 12.12 21,000 134121018 1,560.00 8,689 201912 12.12 21,250 134121218 1,670.00 600
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 21,500 134121518 1,730.00 5,022 201912 12.12 21,750 134121718 1,860.00 1,925 201912 12.12 22,000 134122018 2,010.00 11,449 201912 12.12 22,250 134122218 2,150.00 3,426 201912 12.12 22,500 134122518 2,310.00 4,925 201912 12.12 22,750 184122718 2,460.00 1,825 201912 12.12 23,000 184123018 2,630.00 1,800 201912 12.12 23,250 184123218 2,800.00 550 201912 12.12 23,500 184123518 2,980.00 600 201912 12.12 23,750 184123718 3,160.00 700 201912 12.12 24,000 184124018 3,350.00 800 201912 12.12 24,250 184124218 3,550.00 100 201912 12.12 24,500 184124518 3,750.00 100 201912 12.12 25,000 184125018 4,160.00 600 201912 12.12 27,000 184127018 5,960.00 550 201912 12.12 28,000 184128018 6,910.00 900 201912 12.12 29,000 134249018 7,880.00 350 201912 12.12 30,000 134240018 8,860.00 1,000 201912 12.12 34,000 134244018 12,830.00 201912 12.12 35,000 134245018 13,830.00 202006 06.11 11,000 185061018 105.00 1,400 202006 06.11 12,000 185062018 140.00 1,300 202006 06.11 12,500 185062518 165.00 100 202006 06.11 13,000 185063018 190.00 2,525 202006 06.11 13,500 185063518 220.00 50 202006 06.11 14,000 185064018 255.00 850 202006 06.11 15,000 135065018 345.00 700 202006 06.11 15,500 135065518 400.00 800 202006 06.11 16,000 135066018 460.00 2,375 202006 06.11 16,500 135066518 535.00 1,890 202006 06.11 17,000 135067018 620.00 4,100 202006 06.11 17,500 135067518 735.00 3,850 202006 06.11 18,000 135068018 850.00 5,656 202006 06.11 18,250 135068218 915.00 10
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 18,500 135068518 980.00 1,990 202006 06.11 19,000 135069018 1,130.00 2,325 202006 06.11 19,250 135069218 1,210.00 1,112 202006 06.11 19,500 135069518 1,300.00 1,700 202006 06.11 19,750 135069718 1,390.00 775 202006 06.11 20,000 135060018 1,490.00 1,020 202006 06.11 20,500 135060518 1,700.00 2,041 202006 06.11 20,750 135060718 1,820.00 970 202006 06.11 21,000 135061018 1,940.00 3,575 202006 06.11 21,250 135061218 2,070.00 250 202006 06.11 21,500 135061518 2,200.00 2,100 202006 06.11 21,750 135061718 2,340.00 250 202006 06.11 22,000 135062018 2,480.00 2,185 202006 06.11 22,250 135062218 2,630.00 350 202006 06.11 22,500 135062518 2,790.00 2,020 202006 06.11 22,750 135062718 2,950.00 50 202006 06.11 23,000 135063018 3,120.00 1,620 202006 06.11 23,500 135063518 3,460.00 1,600 202006 06.11 24,000 135064018 3,830.00 100 202006 06.11 26,000 185066018 5,460.00 300 202012 12.10 9,000 185129018 83.00 300 202012 12.10 9,500 185129518 93.00 2,550 202012 12.10 10,000 185120018 115.00 100 202012 12.10 11,000 185121018 155.00 1,100 202012 12.10 11,500 185121518 180.00 550 202012 12.10 12,000 185122018 205.00 6,075 202012 12.10 12,500 185122518 240.00 2,925 202012 12.10 13,000 185123018 275.00 4,900 202012 12.10 13,500 135123518 315.00 202012 12.10 14,000 135124018 360.00 3,960 202012 12.10 14,500 135124518 415.00 1,000 202012 12.10 15,000 135125018 475.00 8,133 202012 12.10 15,250 135125218 510.00 63 202012 12.10 15,500 135125518 550.00 3,415
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 15,750 135125718 585.00 900 202012 12.10 16,000 135126018 630.00 8,720 202012 12.10 16,250 135126218 675.00 500 202012 12.10 16,500 135126518 720.00 3,930 202012 12.10 16,750 135126718 775.00 2,400 202012 12.10 17,000 135127018 830.00 10,355 202012 12.10 17,250 135127218 885.00 320 202012 12.10 17,500 135127518 950.00 4,095 202012 12.10 17,750 135127718 1,020.00 125 202012 12.10 18,000 135128018 1,090.00 9,000 202012 12.10 18,250 135128218 1,160.00 202012 12.10 18,500 135128518 1,240.00 3,800 202012 12.10 18,750 135128718 1,330.00 325 202012 12.10 19,000 135129018 1,410.00 7,713 202012 12.10 19,250 135129218 1,510.00 2,410 202012 12.10 19,500 135129518 1,610.00 5,636 202012 12.10 19,750 135129718 1,710.00 1,200 202012 12.10 20,000 135120018 1,820.00 8,226 202012 12.10 20,250 135120218 1,930.00 50 202012 12.10 20,500 135120518 2,050.00 2,640 202012 12.10 20,750 135120718 2,180.00 225 202012 12.10 21,000 135121018 2,310.00 4,775 202012 12.10 21,250 135121218 2,440.00 1,037 202012 12.10 21,500 135121518 2,580.00 4,150 202012 12.10 21,750 135121718 2,730.00 795 202012 12.10 22,000 135122018 2,880.00 7,318 202012 12.10 22,250 135122218 3,040.00 850 202012 12.10 22,500 135122518 3,200.00 3,210 202012 12.10 22,750 135122718 3,360.00 825 202012 12.10 23,000 135123018 3,530.00 2,895 202012 12.10 23,500 185123518 3,880.00 1,350 202012 12.10 23,750 185123718 4,070.00 600 202012 12.10 24,000 185124018 4,250.00 1,150 202012 12.10 24,500 185124518 4,630.00 200
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 202012 12.10 25,000 185125018 5,020.00 300 202012 12.10 26,000 185126018 5,850.00 200 202106 06.10 12,000 136062018 255.00 2,475 202106 06.10 13,000 136063018 340.00 700 202106 06.10 13,250 136063218 360.00 410 202106 06.10 13,500 136063518 390.00 500 202106 06.10 14,000 136064018 445.00 650 202106 06.10 14,500 136064518 510.00 2,600 202106 06.10 15,000 136065018 585.00 700 202106 06.10 16,000 136066018 770.00 100 202106 06.10 16,500 136066518 880.00 700 202106 06.10 17,000 136067018 1,010.00 300 202106 06.10 17,500 136067518 1,150.00 200 202106 06.10 18,000 136068018 1,310.00 525 202106 06.10 18,500 136068518 1,480.00 1,100 202106 06.10 19,000 136069018 1,680.00 500 202106 06.10 20,000 136060018 2,130.00 300 202106 06.10 22,000 186062018 3,260.00 50 202106 06.10 22,500 186062518 3,580.00 50 202106 06.10 22,750 186062718 3,750.00 100 202112 12.09 9,000 186129018 69.00 800 202112 12.09 12,000 186122018 305.00 1,600 202112 12.09 14,250 136124218 565.00 2,025 202112 12.09 15,000 136125018 695.00 670 202112 12.09 16,000 136126018 910.00 3,110 202112 12.09 16,250 136126218 970.00 410 202112 12.09 16,500 136126518 1,040.00 350 202112 12.09 17,000 136127018 1,180.00 2,675 202112 12.09 17,500 136127518 1,340.00 1,700 202112 12.09 18,000 136128018 1,520.00 2,500 202112 12.09 18,500 136128518 1,710.00 1,290 202112 12.09 18,750 136128718 1,820.00 650 202112 12.09 19,000 136129018 1,930.00 3,595 202112 12.09 19,250 136129218 2,040.00 150
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 19,500 136129518 2,160.00 1,625 202112 12.09 20,000 136120018 2,410.00 2,160 202112 12.09 20,500 136120518 2,680.00 40 202112 12.09 21,000 136121018 2,960.00 1,925 202112 12.09 21,250 136121218 3,110.00 300 202112 12.09 21,500 136121518 3,270.00 1,725 202112 12.09 21,750 136121718 3,430.00 134 202112 12.09 22,000 136122018 3,590.00 1,542 202112 12.09 22,250 136122218 3,760.00 300 202112 12.09 22,500 136122518 3,930.00 1,750 202112 12.09 22,750 136122718 4,090.00 450 202112 12.09 23,000 136123018 4,270.00 460 202112 12.09 23,500 136123518 4,640.00 250 202112 12.09 23,750 136123718 4,820.00 600 202112 12.09 24,000 136124018 5,010.00 400 202206 06.09 15,750 137065718 985.00 35 202206 06.09 18,000 137068018 1,730.00 600 202206 06.09 19,750 137069718 2,550.00 125 202206 06.09 20,000 137060018 2,690.00 275 202206 06.09 22,000 137062018 3,930.00 350 202206 06.09 22,500 137062518 4,260.00 100 202212 12.08 15,000 187125018 860.00 350 202212 12.08 16,500 187126518 1,370.00 900 202212 12.08 17,000 187127018 1,540.00 2,260 202212 12.08 17,250 187127218 1,640.00 675 202212 12.08 18,000 187128018 1,940.00 3,530 202212 12.08 18,500 137128518 2,170.00 2,100 202212 12.08 19,000 137129018 2,410.00 550 202212 12.08 19,500 137129518 2,670.00 100 202212 12.08 20,000 137120018 2,950.00 1,150 202212 12.08 20,500 137120518 3,240.00 398 202212 12.08 21,000 137121018 3,550.00 975 202212 12.08 21,250 137121218 3,710.00 250 202212 12.08 21,500 137121518 3,880.00 425
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 202212 12.08 21,750 137121718 4,030.00 350 202212 12.08 22,000 137122018 4,200.00 480 202212 12.08 22,250 137122218 4,380.00 250 202212 12.08 22,500 137122518 4,560.00 450 202212 12.08 22,750 137122718 4,740.00 50 202212 12.08 23,000 137123018 4,920.00 40 202212 12.08 28,000 137128018 9,020.00 2,500 202306 06.08 18,500 138068518 2,400.00 100 202306 06.08 21,750 138061718 4,330.00 200 202306 06.08 22,250 138062218 4,680.00 150 202306 06.08 22,500 138062518 4,860.00 50 202312 12.07 18,000 138128018 2,370.00 290 202312 12.07 23,000 138123018 5,500.00 25 202412 12.12 18,500 139128518 3,050.00 150 202512 12.11 17,750 130127718 2,930.00 100
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 11,670.00 750 201812 12.13 11,000 143121018 10,670.00 1,200 201812 12.13 14,000 143124018 7,670.00 450 201812 12.13 14,500 143124518 7,170.00 1,200 201812 12.13 14,750 143124718 6,920.00 6 201812 12.13 15,000 143125018 6,670.00 5,748 201812 12.13 15,250 143125218 6,420.00 174 201812 12.13 15,500 143125518 6,170.00 3,163 201812 12.13 15,750 143125718 5,920.00 1,027 201812 12.13 16,000 143126018 5,670.00 4,075 201812 12.13 16,250 143126218 5,420.00 1,600 201812 12.13 16,500 143126518 5,170.00 4,605 201812 12.13 16,750 143126718 4,920.00 950 201812 12.13 17,000 143127018 4,670.00 8,340 201812 12.13 17,250 143127218 4,420.00 1,350 201812 12.13 17,500 143127518 4,170.00 3,564 201812 12.13 17,750 143127718 3,920.00 801 201812 12.13 18,000 143128018 3,670.00 5,031 201812 12.13 18,250 143128218 3,420.00 301 201812 12.13 18,500 143128518 3,170.00 2,560 201812 12.13 18,750 143128718 2,920.00 1,893 201812 12.13 19,000 143129018 2,670.00 13,232 201812 12.13 19,250 143129218 2,420.00 3,826 201812 12.13 19,500 143129518 2,170.00 8,405 201812 12.13 19,750 143129718 1,920.00 1,652 201812 12.13 20,000 143120018 1,670.00 9,885 201812 12.13 20,250 143120218 1,420.00 931 201812 12.13 20,375 143120318 1,300.00 201812 12.13 20,500 193120518 970.0000 970.0000 970.0000 970.0000 + 150.0000 1 970 1,170.00 5,657 201812 12.13 20,750 193120718 740.0000 740.0000 740.0000 740.0000 800.0000 800.0000 800.0000 800.0000 + 180.0000 2 1,540 920.00 555 201812 12.13 20,875 143120818 800.00 13
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 315.0000 530.0000 305.0000 525.0000 + 230.0000 96 32,680 680.00 7,598 201812 12.13 21,125 143121118 230.0000 435.0000 225.0000 260.0000 315.0000 485.0000 315.0000 485.0000 + 265.0000 111 31,790 565.00 156 201812 12.13 21,250 193121218 160.0000 370.0000 155.0000 285.0000 260.0000 420.0000 230.0000 420.0000 + 270.0000 651 149,255 420.00 4,740 201812 12.13 21,375 143121318 105.0000 285.0000 105.0000 220.0000 180.0000 315.0000 160.0000 315.0000 + 216.0000 977 193,200 315.00 1,070 201812 12.13 21,500 193121518 72.0000 205.0000 67.0000 135.0000 125.0000 245.0000 105.0000 245.0000 + 179.0000 5,408 739,723 245.00 9,279 201812 12.13 21,625 143121618 44.0000 145.0000 42.0000 100.0000 75.0000 170.0000 62.0000 170.0000 + 131.0000 2,801 281,452 170.00 2,740 201812 12.13 21,750 193121718 26.0000 93.0000 26.0000 58.0000 45.0000 110.0000 38.0000 105.0000 + 81.0000 9,054 526,868 105.00 10,252 201812 12.13 21,875 143121818 16.0000 59.0000 16.0000 35.0000 27.0000 65.0000 22.0000 65.0000 + 49.0000 4,346 175,503 65.00 2,906 201812 12.13 22,000 193122018 11.0000 36.0000 9.0000 23.0000 15.0000 36.0000 12.0000 36.0000 + 26.0000 10,615 241,018 36.00 27,334 201812 12.13 22,125 143122118 6.0000 21.0000 5.0000 14.0000 8.0000 19.0000 7.0000 19.0000 + 13.0000 1,926 25,188 19.00 3,129 201812 12.13 22,250 193122218 5.0000 12.0000 4.0000 10.0000 5.0000 11.0000 5.0000 10.0000 + 6.0000 2,825 23,280 10.00 10,783 201812 12.13 22,375 143122318 3.0000 7.0000 3.0000 4.0000 3.0000 6.0000 3.0000 5.0000 + 2.0000 1,634 7,819 5.00 3,088 201812 12.13 22,500 193122518 2.0000 5.0000 2.0000 4.0000 2.0000 4.0000 2.0000 4.0000 + 2.0000 3,368 10,758 4.00 14,722 201812 12.13 22,625 143122618 2.0000 3.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 883 1,943 2.00 3,269 201812 12.13 22,750 193122718 2.0000 3.0000 1.0000 2.0000 2.0000 2.0000 1.0000 1.0000-1.0000 887 1,770 2.00 10,519 201812 12.13 22,875 143122818 1.0000 2.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 591 626 1.00 3,130 201812 12.13 23,000 193123018 1.0000 2.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 363 375 1.00 23,519 201812 12.13 23,125 143123118 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 293 293 1.00 2,214 201812 12.13 23,250 193123218 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 145 145 1.00 8,070 201812 12.13 23,375 143123318 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 81 81 1.00 1,688 201812 12.13 23,500 193123518 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 90 90 1.00 17,720 201812 12.13 23,625 143123618 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 7 7 1.00 3,070 201812 12.13 23,750 193123718 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 1.0000 0.0000 8 8 1.00 8,131 201812 12.13 23,875 143123818 1.0000 1.0000 1.0000 1.0000 13 13 1.00 1,061 201812 12.13 24,000 193124018 1.0000 1.0000 1.0000 1.0000 0.0000 1 1 1.00 17,482 201812 12.13 24,125 143124118 1.00 910 201812 12.13 24,250 193124218 1.0000 1.0000 1.0000 1.0000 0.0000 2 2 1.00 4,337 201812 12.13 24,375 143124318 1.0000 1.0000 1.0000 1.0000 1 1 1.00 1,952 201812 12.13 24,500 193124518 1.00 14,559 201812 12.13 24,625 143124618 1.00 1,092 201812 12.13 24,750 193124718 1.00 4,275 201812 12.13 24,875 143124818 1.00 888 201812 12.13 25,000 193125018 1.00 19,794 201812 12.13 25,125 143125118 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 1.00 1,212 201812 12.13 25,375 143125318 1.00 420 201812 12.13 25,500 193125518 1.0000 1.0000 1.0000 1.0000 2 2 1.00 6,659 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 1.00 9,239 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 1.00 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 4,630.00 4 201901 01.10 17,500 144017518 4,140.00 4 201901 01.10 19,250 144019218 2,420.00 8 201901 01.10 20,000 144010018 1,720.00 5 201901 01.10 20,500 144010518 1,280.00 3 201901 01.10 20,625 144010618 1,180.00 3 201901 01.10 20,750 144010718 735.0000 930.0000 735.0000 930.0000 + 280.0000 3 2,420 1,070.00 7 201901 01.10 20,875 144010818 975.00 2 201901 01.10 21,000 144011018 665.0000 740.0000 665.0000 740.0000 690.0000 800.0000 690.0000 800.0000 + 235.0000 81 59,445 875.00 649 201901 01.10 21,125 144011118 515.0000 575.0000 515.0000 575.0000 655.0000 755.0000 645.0000 755.0000 + 275.0000 115 76,705 785.00 106 201901 01.10 21,250 144011218 430.0000 605.0000 420.0000 565.0000 560.0000 690.0000 560.0000 690.0000 + 285.0000 48 26,800 690.00 222 201901 01.10 21,375 144011318 375.0000 510.0000 370.0000 510.0000 465.0000 565.0000 465.0000 565.0000 + 200.0000 109 53,435 615.00 657
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 21,500 144011518 305.0000 445.0000 305.0000 420.0000 400.0000 510.0000 385.0000 505.0000 + 200.0000 472 198,995 535.00 2,852 201901 01.10 21,625 144011618 265.0000 375.0000 260.0000 320.0000 325.0000 435.0000 325.0000 435.0000 + 185.0000 72 25,375 435.00 234 201901 01.10 21,750 144011718 220.0000 325.0000 215.0000 295.0000 280.0000 370.0000 270.0000 370.0000 + 165.0000 154 48,465 380.00 913 201901 01.10 21,875 144011818 180.0000 290.0000 170.0000 235.0000 240.0000 310.0000 225.0000 310.0000 + 140.0000 212 54,055 310.00 430 201901 01.10 22,000 144012018 135.0000 245.0000 135.0000 205.0000 195.0000 270.0000 185.0000 270.0000 + 135.0000 876 187,360 270.00 4,045 201901 01.10 22,125 144012118 120.0000 200.0000 115.0000 150.0000 160.0000 225.0000 155.0000 225.0000 + 120.0000 216 39,760 225.00 1,117 201901 01.10 22,250 144012218 91.0000 155.0000 90.0000 135.0000 135.0000 180.0000 125.0000 180.0000 + 94.0000 1,995 283,497 180.00 4,642 201901 01.10 22,375 144012318 72.0000 125.0000 72.0000 115.0000 99.0000 145.0000 99.0000 145.0000 + 77.0000 264 29,862 145.00 543 201901 01.10 22,500 144012518 57.0000 110.0000 56.0000 93.0000 85.0000 115.0000 78.0000 115.0000 + 60.0000 1,204 108,946 115.00 6,627 201901 01.10 22,625 144012618 46.0000 89.0000 46.0000 69.0000 66.0000 90.0000 63.0000 90.0000 + 45.0000 718 54,130 90.00 1,205 201901 01.10 22,750 144012718 36.0000 70.0000 35.0000 55.0000 52.0000 74.0000 49.0000 73.0000 + 38.0000 1,248 74,914 73.00 6,412 201901 01.10 22,875 144012818 29.0000 54.0000 28.0000 47.0000 42.0000 57.0000 39.0000 57.0000 + 29.0000 232 10,304 57.00 1,367 201901 01.10 23,000 144013018 23.0000 45.0000 23.0000 38.0000 33.0000 46.0000 31.0000 46.0000 + 24.0000 1,854 67,825 46.00 11,126 201901 01.10 23,125 144013118 18.0000 34.0000 18.0000 28.0000 25.0000 36.0000 25.0000 36.0000 + 18.0000 376 11,273 36.00 1,600 201901 01.10 23,250 144013218 15.0000 26.0000 15.0000 21.0000 21.0000 27.0000 20.0000 27.0000 + 13.0000 219 4,984 27.00 6,576 201901 01.10 23,375 144013318 11.0000 22.0000 11.0000 17.0000 17.0000 23.0000 17.0000 23.0000 + 12.0000 175 3,191 23.00 1,170 201901 01.10 23,500 144013518 10.0000 17.0000 10.0000 17.0000 13.0000 17.0000 13.0000 17.0000 + 7.0000 695 10,109 17.00 5,143 201901 01.10 23,625 144013618 8.0000 13.0000 8.0000 11.0000 11.0000 13.0000 11.0000 12.0000 + 5.0000 83 893 14.00 460 201901 01.10 23,750 144013718 7.0000 10.0000 7.0000 10.0000 9.0000 11.0000 9.0000 10.0000 + 4.0000 273 2,687 10.00 828 201901 01.10 23,875 144013818 6.0000 9.0000 6.0000 8.0000 8.0000 8.0000 8.0000 8.0000 + 3.0000 35 267 9.00 395 201901 01.10 24,000 144014018 4.0000 7.0000 4.0000 6.0000 6.0000 7.0000 6.0000 7.0000 + 3.0000 205 1,225 7.00 5,815 201901 01.10 24,125 144014118 5.0000 6.0000 5.0000 6.0000 5.0000 5.0000 5.0000 5.0000 0.0000 9 46 6.00 343 201901 01.10 24,250 144014218 3.0000 5.0000 3.0000 5.0000 4.0000 5.0000 4.0000 5.0000 + 2.0000 37 133 5.00 1,137 201901 01.10 24,375 144014318 3.0000 4.0000 3.0000 4.0000 3.0000 4.0000 3.0000 4.0000 + 1.0000 59 203 4.00 405 201901 01.10 24,500 144014518 2.0000 3.0000 2.0000 3.0000 3.0000 3.0000 3.0000 3.0000 + 2.0000 37 88 3.00 1,243 201901 01.10 24,625 144014618 3.0000 3.0000 2.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 13 36 3.00 345 201901 01.10 24,750 144014718 2.0000 2.0000 2.0000 2.0000 2.0000 3.0000 2.0000 2.0000 0.0000 10 22 2.00 268 201901 01.10 24,875 144014818 1.0000 2.0000 1.0000 2.0000 2.0000 2.0000 2.0000 2.0000 0.0000 106 211 2.00 207 201901 01.10 25,000 144015018 1.0000 2.0000 1.0000 2.0000 2.0000 2.0000 2.0000 2.0000 + 1.0000 75 120 2.00 2,183 201901 01.10 25,250 144015218 1.0000 1.0000 1.0000 1.0000 2.0000 2.0000 1.0000 1.0000 0.0000 85 96 2.00 712 201901 01.10 25,500 144015518 1.0000 1.0000 1.0000 1.0000 8 8 2.00 521 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
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 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 1,830.00 1 201902 02.07 20,750 144020718 1,230.00 1 201902 02.07 21,000 144021018 1,050.00 2 201902 02.07 21,125 144021118 840.0000 860.0000 820.0000 845.0000 + 185.0000 36 30,325 965.00 39 201902 02.07 21,250 144021218 880.00 1 201902 02.07 21,375 144021318 800.00 201902 02.07 21,500 144021518 495.0000 495.0000 495.0000 495.0000 635.0000 635.0000 630.0000 635.0000 + 175.0000 11 6,820 725.00 850 201902 02.07 21,625 144021618 660.00 50 201902 02.07 21,750 144021718 570.00 102 201902 02.07 21,875 144021818 405.0000 405.0000 405.0000 405.0000 48 19,440 505.00 51 201902 02.07 22,000 144022018 295.0000 295.0000 295.0000 295.0000 390.0000 390.0000 385.0000 385.0000 11 4,170 450.00 417 201902 02.07 22,125 144022118 395.00 2 201902 02.07 22,250 144022218 345.00 8 201902 02.07 22,375 144022318 250.0000 250.0000 250.0000 250.0000 + 65.0000 1 250 300.00 3 201902 02.07 22,500 144022518 230.0000 230.0000 230.0000 230.0000 210.0000 250.0000 210.0000 250.0000 + 100.0000 209 45,005 250.00 293 201902 02.07 22,625 144022618 220.00 201902 02.07 22,750 144022718 190.00 710 201902 02.07 22,875 144022818 130.0000 130.0000 130.0000 130.0000 + 30.0000 1 130 165.00 12 201902 02.07 23,000 144023018 88.0000 120.0000 88.0000 120.0000 130.0000 130.0000 130.0000 130.0000 + 47.0000 14 1,626 130.00 773 201902 02.07 23,125 144023118 115.00 60 201902 02.07 23,250 144023218 78.0000 78.0000 78.0000 78.0000 + 26.0000 1 78 98.00 816 201902 02.07 23,375 144023318 48.0000 66.0000 48.0000 66.0000 41 1,986 81.00 7 201902 02.07 23,500 144023518 41.0000 55.0000 40.0000 50.0000 58.0000 58.0000 58.0000 58.0000 + 19.0000 15 778 67.00 1,014 201902 02.07 23,625 144023618 56.00 40 201902 02.07 23,750 144023718 44.0000 44.0000 44.0000 44.0000 2 88 46.00 286 201902 02.07 23,875 144023818 39.00 1