東京原油先限週足,,,,
日付,始値,高値,安値,終値
2008/8/11,78110,79510,75720,75930
2008/8/4,83350,83970,79080,79540
2008/7/28,82550,84720,81300,81850
2008/7/21,85880,86990,82560,83380
2008/7/14,94000,94550,85300,86510
2008/7/7,94360,94780,89600,92770
2008/6/30,91280,95360,90590,95240
2008/6/23,87180,90480,87050,90480
2008/6/16,88690,89300,86300,87180
2008/6/9,84540,89650,84540,89560
2008/6/2,81030,81840,77480,81840
2008/5/26,82020,83340,79250,80050
2008/5/19,78640,83810,77960,82700
2008/5/12,77420,78770,76000,77340
2008/5/5,71030,76430,71030,75780
2008/4/28,72280,72360,67690,68330
2008/4/21,69950,71550,69440,69990
2008/4/14,64810,68300,64120,68000
2008/4/7,63170,65630,63060,65400
2008/3/31,60760,62970,59100,62210
2008/3/24,58500,61890,58350,61590
2008/3/17,61230,62150,58690,58690
2008/3/10,61750,63680,61160,62920
2008/3/3,61440,63040,60010,61840
2008/2/25,62560,63920,62030,62370
2008/2/18,61000,63780,60600,61720
2008/2/11,59500,61240,58840,60950
2008/2/4,56260,57310,55050,57270
2008/1/28,56690,58600,56260,57750
2008/1/21,56280,57350,53190,57340
2008/1/14,58830,59050,55310,56260
2008/1/7,61320,61730,58670,58830
2007/12/31,62680,62810,62400,62520
2007/12/24,62430,63070,62200,62960
2007/12/17,60740,61050,60030,60490
2007/12/10,57650,60800,57400,60800
2007/12/3,56930,58740,56310,58480
2007/11/26,59880,60170,57050,57490
2007/11/19,58700,60880,57680,59580
2007/11/12,59120,59310,56730,57030
2007/11/5,59900,62100,59640,60400
2007/10/29,58400,60240,57220,59090
2007/10/22,54160,58320,53990,58310
2007/10/15,54550,56100,54200,55580
2007/10/8,52080,54360,51670,54070
2007/10/1,52720,53050,51500,52840
2007/9/24,52300,53780,52000,53470
2007/9/17,51690,52970,51690,52620
2007/9/10,49260,51320,48480,51050
2007/9/3,48430,49540,48390,49270
2007/8/27,47820,48480,46860,48300
2007/8/20,46640,47710,46120,47310
2007/8/13,48950,49080,46310,46310
2007/8/6,50600,50700,48450,49010
2007/7/30,51810,52020,51260,51500
2007/7/23,54000,54000,51690,51760
2007/7/16,54010,54360,53020,54170
2007/7/9,54440,54470,53910,54310
2007/7/2,52700,54050,52400,53790
2007/6/25,52620,53100,51680,52150
2007/6/18,53150,53610,52350,52510
2007/6/11,50000,52890,49770,52590
2007/6/4,50300,51480,50220,51010
2007/5/28,51560,51560,49330,49880
2007/5/21,51060,51780,50810,51700
2007/5/14,48700,51270,48670,50970
2007/5/7,48180,48190,47500,48140
2007/4/30,49180,49340,48970,49170
2007/4/23,47730,49370,47430,49020
2007/4/16,49450,49620,46810,47300
2007/4/9,49100,49720,47900,49570
2007/4/2,47700,48800,47510,48730
2007/3/26,45450,48320,45120,47930
2007/3/19,42830,45100,42830,44870
2007/3/12,44000,44070,42800,43180
2007/3/5,43750,44940,42600,44890
2007/2/26,45580,45830,43510,44850
2007/2/19,42410,45200,41840,45080
2007/2/12,43200,43510,41570,41590
2007/2/5,43700,44420,42190,44420
2007/1/29,41140,42570,40380,42480
2007/1/22,39720,40940,39450,40530
2007/1/15,39800,39800,38140,38520
2007/1/8,41160,41350,38930,39500
2006/12/25,45070,46000,43750,43810
2006/12/18,45650,45650,44510,45200
2006/12/11,44480,45410,43510,45410
2006/12/4,45460,45990,44450,44600
2006/11/27,42970,45030,42890,44920
2006/11/20,43130,44100,42780,42870
2006/11/13,44430,44630,43090,43170
2006/11/6,43810,45500,43680,45390
2006/10/30,44950,44950,43010,43390
2006/10/23,43280,45620,43280,44970
2006/10/16,44600,45190,43750,44480
2006/10/9,44180,44470,43250,43730
2006/10/2,45140,45690,42400,43550
2006/9/25,42400,44630,42280,44550
2006/9/18,45950,46220,43150,43480
2006/9/11,46600,47280,45270,45270
2006/9/4,49100,49330,47100,47190
2006/8/28,50780,50790,49350,50000
2006/8/21,50000,51310,49950,51310
2006/8/14,51350,51720,49510,49510
2006/8/7,51350,52650,51070,51750
2006/7/31,50080,51880,50080,51750
2006/7/24,50720,51880,50520,51280
2006/7/17,52420,52900,50630,50760
2006/7/10,49950,53200,49540,53200
2006/7/3,49630,51110,49600,51090
2006/6/26,48420,49970,48370,49580
2006/6/19,46930,48340,46380,48190
2006/6/12,48220,48390,46250,46880
2006/6/5,48150,48300,47170,47350
2006/5/29,47300,47560,46710,46950
2006/5/22,45540,47300,45500,47220
2006/5/15,47050,47170,44920,46150
2006/5/8,48590,48590,46790,47860
2006/5/1,48540,49990,48540,49790
2006/4/24,50770,50780,47890,48030
2006/4/17,49290,50790,49100,50020
2006/4/10,47290,49040,47070,48830
2006/4/3,46140,47030,45400,46910
2006/3/27,44350,46330,43730,46090
2006/3/20,44260,44520,42990,44210
2006/3/13,43310,44940,43210,44580
2006/3/6,45200,45340,42440,43460
2006/2/27,44160,45210,42480,45190
2006/2/20,42400,43840,42400,43180
2006/2/13,43250,43510,41060,42060
2006/2/6,45810,46090,43670,43790
2006/1/30,45990,46500,44920,44920
2006/1/23,45210,45210,43210,44800
2006/1/16,41950,44580,41760,44540
2006/1/9,42070,42470,41720,41850
2006/1/2,42150,42730,41810,42070
2005/12/26,39250,41050,38560,40950
2005/12/19,39400,40100,38870,39690
2005/12/12,42020,42730,40450,40600
2005/12/5,41450,42840,41450,42840
2005/11/28,39250,40850,38500,40690
2005/11/21,38790,39860,38790,39560
2005/11/14,38880,39340,38430,38590
2005/11/7,40730,40730,38800,38840
2005/10/31,39880,40880,38850,40880
2005/10/24,38660,40370,38630,39870
2005/10/17,39910,40670,38160,38420
2005/10/10,39570,40740,39230,39920
2005/10/3,42200,42580,39100,39280
2005/9/26,41230,42250,41230,41960
2005/9/19,41720,42430,41720,42430
2005/9/12,39960,40970,39370,40520
2005/9/5,40980,41280,40450,40790
2005/8/29,42590,42590,41520,42010
2005/8/22,40300,41840,39740,41590
2005/8/15,40810,40890,39150,39300
2005/8/8,40170,41340,40020,40750
2005/8/1,39170,39960,38830,39380
2005/7/25,36610,38730,36480,38700
2005/7/18,36410,37120,35600,36010
2005/7/11,38090,38540,36690,37050
2005/7/4,37100,39390,37090,39090
2005/6/27,36730,37250,35770,35990
2005/6/20,36150,36370,35180,36370
2005/6/13,33630,35240,33250,35150
2005/6/6,33550,33990,32620,33740
2005/5/30,31350,33100,31040,32550
2005/5/23,29860,30930,29690,30890
2005/5/16,29440,30020,28920,29890
2005/5/9,29910,30230,29100,29420
2005/5/2,28960,29880,28960,29830
2005/4/25,31980,32000,29960,29960
2005/4/18,29640,31480,29410,31430
2005/4/11,31550,31890,29830,30540
2005/4/4,33450,33620,31860,32040
2005/3/28,30760,32110,30100,32110
2005/3/21,31180,31260,30280,30820
2005/3/14,29400,30950,29310,30950
2005/3/7,28490,29410,28360,28610
2005/2/28,27630,28650,27540,28620
2005/2/21,26500,27710,26450,27670
2005/2/14,25580,26420,25420,26210
2005/2/7,24910,25020,24400,24850
2005/1/31,25170,25720,24850,25140
2005/1/24,25810,26600,25690,26070
2005/1/17,24870,25610,24610,25100
2005/1/10,23700,24870,23380,24780
2005/1/3,22150,23690,22120,23690
2004/12/27,22800,22960,21850,21880
2004/12/20,24280,24410,22850,22910
2004/12/13,22150,24000,22000,23580
2004/12/6,21860,22760,21830,22540
2004/11/29,23620,24060,21800,22080
2004/11/22,22970,23920,22680,23670
2004/11/15,23950,23980,22180,22180
2004/11/8,24750,24830,23750,24180
2004/11/1,26100,26360,24440,24510
2004/10/25,26740,26990,25410,25570
2004/10/18,26320,26990,26240,26780
2004/10/11,27270,27350,26310,26520
2004/10/4,26240,26900,26010,26540
2004/9/27,25670,26890,25570,26000
2004/9/20,24660,25430,24560,25350
2004/9/13,23780,24250,23710,23760
2004/9/6,24690,24790,23590,24600
2004/8/30,24970,25070,24240,24740
2004/8/23,26560,26870,24650,24710
2004/8/16,26380,27280,26120,27120
2004/8/9,24650,25930,24420,25890
2004/8/2,24990,25060,24030,25060
2004/7/26,23620,24710,23240,24700
2004/7/19,23120,23400,22400,23310
2004/7/12,22120,23100,21930,23000
2004/7/5,22170,22900,22030,22500
2004/6/28,21300,22050,20600,21910
2004/6/21,22440,22440,21390,21540
2004/6/14,22190,22620,21700,22560
2004/6/7,22040,22490,21210,22370
2004/5/31,22830,23830,22420,22420
2004/5/24,22800,23650,22330,22370
2004/5/17,24200,24430,23210,23320
2004/5/10,22970,24100,22550,24010
2004/5/3,22410,22590,22300,22590
2004/4/26,20880,21730,20660,21710
2004/4/19,20780,21040,20390,20770
2004/4/12,20130,21050,19970,20980
2004/4/5,18390,20200,18230,20060
2004/3/29,19270,19590,18080,18340
2004/3/22,20210,20480,19250,19340
2004/3/15,20160,20780,19990,20150
2004/3/8,20820,20930,20060,20650
2004/3/1,19830,20530,19810,20530
2004/2/23,19080,19710,19010,19520
2004/2/16,18510,19110,18400,19060
2004/2/9,17490,18270,17450,18210
2004/2/2,17790,18270,17490,17790
2004/1/26,18820,18870,17950,18010
2004/1/19,18700,19180,18540,19080
2004/1/12,19450,19450,18130,18150
2004/1/5,18250,19150,18180,19050
2003/12/22,18430,18630,18200,18390
2003/12/15,18010,19060,18010,18970
2003/12/8,17670,18240,17650,18240
2003/12/1,17870,17980,17470,17960
2003/11/24,17650,17910,17570,17910
2003/11/17,17990,18550,17950,18350
2003/11/10,17780,17990,17700,17880
2003/11/3,17300,17670,16900,17570
2003/10/27,17490,17570,16900,17000
2003/10/20,17840,17930,17300,17800
2003/10/13,18150,18450,18100,18310
2003/10/6,17560,18000,17020,17860
2003/9/29,17000,17310,16810,17230
2003/9/22,16660,17120,16460,17000
2003/9/15,17750,17840,17080,17120
2003/9/8,17960,18220,17800,17970
2003/9/1,19280,19280,17810,17820
2003/8/25,19400,19580,19160,19240
2003/8/18,19550,19550,18880,19400
2003/8/11,19540,19700,19080,19390
2003/8/4,19870,19880,19590,19620
2003/7/28,18880,19190,18610,19190
2003/7/21,19050,19170,18570,19000
2003/7/14,19090,19120,18770,19080
2003/7/7,18520,19100,18310,19060
2003/6/30,18560,18940,18250,18710
2003/6/23,18100,18440,17930,18430
2003/6/16,17640,17800,17570,17800
2003/6/9,18120,18210,17780,17850
2003/6/2,17700,18170,17460,17850
2003/5/26,17450,17590,17170,17390
2003/5/19,17230,17530,17130,17380
2003/5/12,17070,17450,16960,17140
2003/5/5,16800,16970,16400,16930
2003/4/28,16790,16880,16370,16770
2003/4/21,17730,17980,17000,17090
2003/4/14,17270,17840,17120,17840
2003/4/7,16570,17720,16580,17250
2003/3/31,17950,17980,16400,16790
2003/3/24,16980,17930,17000,17790
2003/3/17,20500,20600,17390,17560
2003/3/10,20960,21160,20200,20310
2003/3/3,20000,20690,19920,20570
2003/2/24,20810,21340,20060,20230
2003/2/17,20930,20940,19940,20350
2003/2/10,20820,21260,20730,21130
2003/2/3,20070,20530,19960,20500
2003/1/27,19550,20000,19320,20000
2003/1/20,19150,19530,19070,19220
2003/1/13,18450,19200,18450,19090
2003/1/6,19000,19020,18100,18560
2002/12/23,19140,19140,18290,18780
2002/12/16,18530,19240,18420,18440
2002/12/9,18130,18560,17860,18460
2002/12/2,17750,18550,17640,18450
2002/11/25,17910,18080,17420,17520
2002/11/18,16550,17690,16490,17610
2002/11/11,16590,16700,16140,16350
2002/11/4,17520,17550,16570,16680
2002/10/28,18050,18250,17590,17780
2002/10/21,19430,19470,18550,18750
2002/10/14,19600,19600,19090,19410
2002/10/7,19430,19590,18850,19250
2002/9/30,19650,19680,19060,19230
2002/9/23,20250,20250,19160,19300
2002/9/16,18830,19580,18730,19580
2002/9/9,19050,19550,18940,19020
2002/9/2,18670,19130,17850,19130
2002/8/26,18670,19330,18350,18590
2002/8/19,18140,18790,18060,18690
2002/8/12,17760,18210,17670,18040
2002/8/5,17300,17810,17300,17810
2002/7/29,17100,17930,17070,17230
2002/7/22,17430,17520,17100,17180
2002/7/15,17600,17760,17350,17450
2002/7/8,17490,17550,16910,17280
2002/7/1,17510,17650,17400,17440
2002/6/24,17730,18150,17280,17360
2002/6/17,18060,18410,17800,18130
2002/6/10,17540,18100,17240,17940
2002/6/3,17620,18010,17250,17460
2002/5/27,18250,18360,17050,17490
2002/5/20,19150,19170,18300,18550
2002/5/13,18930,19990,18870,19390
2002/5/6,18390,19650,18390,19280
2002/4/29,19510,19610,18370,18390
2002/4/22,19590,19750,19010,19110
2002/4/15,18200,19530,18020,19200
2002/4/8,20240,20400,18400,18420
2002/4/1,20090,21150,19770,20040
2002/3/25,19240,20270,19130,19970
2002/3/18,18200,19380,18180,19290
2002/3/11,17440,18500,17370,18360
2002/3/4,16800,17920,16700,17260
2002/2/25,15780,16400,15360,16340
2002/2/18,16180,16180,15440,15750
2002/2/11,15900,16250,15710,16090
2002/2/4,15700,15700,14930,15200
2002/1/28,15200,15550,14700,15350
2002/1/21,14510,15140,14450,15110
2002/1/14,15050,15050,14360,14690
2002/1/7,16010,16260,15270,15750
2001/12/31,15890,15920,15740,15740
2001/12/24,14730,16570,14690,16440
2001/12/17,14240,14480,14090,14470
2001/12/10,13830,13830,13270,13550
2001/12/3,13620,14370,13390,13580
2001/11/26,13380,13380,12960,13160
2001/11/19,12710,13270,12460,13140
2001/11/12,14890,14890,12860,12860
2001/11/5,13800,14190,13190,14190
2001/10/29,15100,15300,13740,13830
2001/10/22,15060,15170,14600,15030
2001/10/15,15310,15380,14440,14800
2001/10/8,15480,16070,15210,15900
2001/10/1,15850,16190,14800,15790
2001/9/24,16290,16290,14570,15620
2001/9/17,19460,19570,16900,17340
2001/9/10,18200,18950,17540,18850