東京軽油先限週足,,,,
日付,始値,高値,安値,終値
2008/8/11,41120,42390,41010,41560
2008/8/4,41800,42760,40630,41960
2008/7/28,39560,42760,38850,41930
2008/7/21,38550,39390,37210,38780
2008/7/14,42800,42840,40050,40050
2008/7/7,42510,42830,41830,42740
2008/6/30,40900,42990,40720,42810
2008/6/23,40720,41320,40060,41270
2008/6/16,38950,40590,38890,40130
2008/6/9,36470,38530,36120,38380
2008/6/2,35040,36720,35010,36380
2008/5/26,35490,35770,34690,34840
2008/5/19,35900,36610,35570,36130
2008/5/12,35840,37040,35570,35760
2008/5/5,35700,36450,35550,36050
2008/4/28,36740,36740,34330,34330
2008/4/21,37700,37910,36190,36190
2008/4/14,35880,37600,35450,37600
2008/4/7,34730,36390,34560,36220
2008/3/31,32300,35610,32290,35100
2008/3/24,31500,34970,31500,33250
2008/3/17,35960,35960,32320,32320
2008/3/10,38420,38420,36530,36960
2008/3/3,40980,42290,39920,39920
2008/2/25,42190,43020,40440,41630
2008/2/18,40600,43000,40460,42350
2008/2/11,38850,40200,38100,40200
2008/2/4,38640,38670,36760,37850
2008/1/28,37300,37800,36290,37420
2008/1/21,37650,38300,35100,36150
2008/1/14,37400,38150,37060,38150
2008/1/7,36400,37500,36010,37250
2007/12/31,36350,37040,35980,36060
2007/12/24,36490,37290,36210,36380
2007/12/17,33460,35630,33320,35630
2007/12/10,31810,32920,31760,32660
2007/12/3,31040,31680,30820,31660
2007/11/26,30200,30460,29410,30460
2007/11/19,30540,30650,30010,30010
2007/11/12,31170,31180,30280,30340
2007/11/5,31670,32480,31650,31970
2007/10/29,31930,31990,31280,31280
2007/10/22,30750,32180,30610,32180
2007/10/15,30570,31540,30570,30910
2007/10/8,29800,30410,29700,30400
2007/10/1,30490,30490,29700,29750
2007/9/24,30220,30450,30000,30230
2007/9/17,29040,30420,29020,30300
2007/9/10,28580,28960,28580,28750
2007/9/3,29200,29330,28760,28840
2007/8/27,29070,29110,28400,29040
2007/8/20,28690,29100,28080,28860
2007/8/13,30770,30770,28170,28170
2007/8/6,31760,31870,31180,31180
2007/7/30,31600,32190,31440,32180
2007/7/23,33450,33470,31970,31970
2007/7/16,32590,33660,32460,33660
2007/7/9,32050,32740,32050,32740
2007/7/2,31970,32000,31350,32000
2007/6/25,32100,32100,31550,32000
2007/6/18,31150,32150,31060,32000
2007/6/11,30350,30790,30350,30750
2007/6/4,31890,31890,30350,30350
2007/5/28,31610,31610,31050,31520
2007/5/21,30390,30810,30390,30810
2007/5/14,31300,31300,30250,30580
2007/5/7,30690,31130,30650,30990
2007/4/30,30100,30290,30100,30290
2007/4/23,31400,31400,30190,30630
2007/4/16,32280,32400,31220,31490
2007/4/9,31930,32290,31710,32260
2007/4/2,31770,31820,31450,31790
2007/3/26,31960,31960,31550,31710
2007/3/19,31360,32010,31360,32010
2007/3/12,32670,32800,30930,31040
2007/3/5,33100,33100,32200,32770
2007/2/26,34130,34350,33180,33610
2007/2/19,33600,34370,33540,34200
2007/2/12,32810,33460,32560,33340
2007/2/5,33310,33310,32150,32810
2007/1/29,33650,33650,33020,33500
2007/1/22,33020,33760,33020,33380
2007/1/15,33370,33620,32610,32610
2007/1/8,32140,33300,32140,32960
2006/12/25,33500,34050,33270,33650
2006/12/18,32240,33570,32240,33230
2006/12/11,32240,32590,31850,31850
2006/12/4,33950,34190,32010,32140
2006/11/27,32580,34610,32580,34040
2006/11/20,33000,33320,32610,32610
2006/11/13,34190,34230,33310,33500
2006/11/6,32700,34990,32580,34990
2006/10/30,34140,34140,32800,32800
2006/10/23,33540,34750,33460,34490
2006/10/16,32520,34630,32110,33770
2006/10/9,32700,32700,31640,31950
2006/10/2,33460,33590,31190,31900
2006/9/25,33160,33160,30690,31690
2006/9/18,36860,37180,34660,34660
2006/9/11,35270,36420,34040,36420
2006/9/4,34750,34750,33910,34640
2006/8/28,36420,36420,34600,35750
2006/8/21,34650,36570,34650,36570
2006/8/14,37500,37500,34230,34980
2006/8/7,39800,39810,38310,38500
2006/7/31,40250,40760,39700,39930
2006/7/24,41500,42600,40300,40470
2006/7/17,43720,43720,41200,41620
2006/7/10,44500,44720,43880,44720
2006/7/3,44720,45520,44060,45500
2006/6/26,43430,44630,43330,43890
2006/6/19,41310,43480,40210,43480
2006/6/12,41650,41750,39580,41300
2006/6/5,41090,41510,40160,41170
2006/5/29,43310,43310,40010,40650
2006/5/22,44820,45200,43990,44310
2006/5/15,48070,48070,43600,44510
2006/5/8,47980,48400,47400,47860
2006/5/1,48970,49310,48870,48980
2006/4/24,50530,50530,47920,48020
2006/4/17,49500,51400,49500,50830
2006/4/10,49880,50490,48940,49310
2006/4/3,50460,51860,50080,50880
2006/3/27,47930,51320,47710,51320
2006/3/20,45740,47490,45650,47490
2006/3/13,46430,46720,45490,46050
2006/3/6,47450,48380,45280,45700
2006/2/27,49480,49480,45330,46790
2006/2/20,47440,50280,47440,48980
2006/2/13,49270,49270,46870,46870
2006/2/6,51250,51870,50270,50770
2006/1/30,48870,50240,47180,50240
2006/1/23,44490,47540,44160,47540
2006/1/16,42000,43500,42000,43490
2006/1/9,40250,41000,40250,41000
2006/1/2,40490,41970,40490,41240
2005/12/26,40630,41490,40520,41490
2005/12/19,38490,39970,38490,39830
2005/12/12,41690,42170,37690,37690
2005/12/5,38050,40970,38050,40970
2005/11/28,36370,37100,35890,37100
2005/11/21,34440,35780,34440,35690
2005/11/14,32910,34400,32800,34400
2005/11/7,32670,32910,32160,32820
2005/10/31,32280,32720,31510,32720
2005/10/24,32950,33010,32300,32900
2005/10/17,32790,33800,32310,32450
2005/10/10,33400,33880,33020,33020
2005/10/3,32510,33370,32200,32200
2005/9/26,30000,31720,29900,31720
2005/9/19,30560,30590,29700,29840
2005/9/12,29320,29990,29320,29980
2005/9/5,28750,29300,28680,29300
2005/8/29,27510,29050,27510,28750
2005/8/22,26890,27800,26800,27360
2005/8/15,28090,28090,26670,26880
2005/8/8,28610,28660,27900,28010
2005/8/1,28130,28870,28060,28700
2005/7/25,27560,28350,27560,28310
2005/7/18,27900,27960,27120,27420
2005/7/11,27600,27980,27380,27890
2005/7/4,26520,27270,26410,27260
2005/6/27,26100,26600,25980,26600
2005/6/20,25870,26230,25800,26230
2005/6/13,25730,25860,25440,25680
2005/6/6,25490,25570,25120,25570
2005/5/30,25020,25590,25020,25080
2005/5/23,24950,25170,24740,25160
2005/5/16,24210,24700,24120,24680
2005/5/9,23940,24300,23890,23980
2005/5/2,24690,24710,23700,23700
2005/4/25,24550,24940,24420,24710
2005/4/18,24210,25210,24210,24600
2005/4/11,25790,25790,24450,24450
2005/4/4,26090,26490,26020,26370
2005/3/28,26190,26540,26000,26540
2005/3/21,26060,26170,25850,26160
2005/3/14,26480,27470,26480,26860
2005/3/7,26030,26150,25820,26140
2005/2/28,25810,26270,25810,26270
2005/2/21,26160,26170,25730,26000
2005/2/14,26540,26540,26020,26210
2005/2/7,25900,26550,25780,26550
2005/1/31,25750,25820,25190,25650
2005/1/24,25770,26070,25590,25770
2005/1/17,25440,26060,25330,26030
2005/1/10,25230,25380,24930,25380
2005/1/3,26110,26190,25830,26030
2004/12/27,25930,26040,25930,25940
2004/12/20,25990,26300,25750,25810
2004/12/13,25700,25700,25000,25370
2004/12/6,24390,25720,24310,25700
2004/11/29,24990,25120,24490,24540
2004/11/22,23980,24930,23980,24880
2004/11/15,23900,24970,23900,24110
2004/11/8,23720,24460,23550,24340
2004/11/1,24150,24170,23300,23710
2004/10/25,25000,25000,24030,24080
2004/10/18,25660,25660,24750,25410
2004/10/11,26230,26230,25650,25950
2004/10/4,24800,26050,24640,25550
2004/9/27,23930,24940,23930,24940
2004/9/20,22510,23790,22510,23790
2004/9/13,23720,23840,23250,23310
2004/9/6,23990,23990,23450,23610
2004/8/30,23220,24300,23220,24050
2004/8/23,23240,23380,22860,22870
2004/8/16,23970,23970,22690,23170
2004/8/9,24120,24260,23700,24260
2004/8/2,24250,24520,23900,24140
2004/7/26,23520,24290,23220,24190
2004/7/19,24010,24070,23010,23190
2004/7/12,23840,24410,23380,24120
2004/7/5,23650,24190,23350,23540
2004/6/28,22430,22990,22160,22850
2004/6/21,22110,22550,22100,22390
2004/6/14,21620,22900,21420,22900
2004/6/7,22990,22990,21400,21810
2004/5/31,22440,23370,22270,22640
2004/5/24,21690,22470,21690,22000
2004/5/17,21580,21740,20960,21400
2004/5/10,22570,22570,21500,21750
2004/5/3,22200,22880,22200,22720
2004/4/26,22290,22990,21590,22990
2004/4/19,23000,23110,22210,22430
2004/4/12,22990,23490,22310,22860
2004/4/5,21210,23000,21010,23000
2004/3/29,20510,21510,20510,20870
2004/3/22,22250,23310,21710,21710
2004/3/15,23000,23600,21700,22060
2004/3/8,22270,23240,21400,23240
2004/3/1,21500,22410,20850,21800
2004/2/23,20000,21390,19950,21250
2004/2/16,19030,19790,18910,19790
2004/2/9,18100,18370,17730,18330
2004/2/2,18090,18520,18090,18240
2004/1/26,18010,18500,18000,18180
2004/1/19,17980,18520,17880,18110
2004/1/12,17370,18020,17280,17880
2004/1/5,16930,17470,16900,17000
2003/12/22,17860,17880,17360,17410
2003/12/15,18610,18610,17970,17980
2003/12/8,18520,18700,18400,18580
2003/12/1,18300,18740,18170,18560
2003/11/24,17310,18060,17310,18060
2003/11/17,18450,18450,18080,18110
2003/11/10,17680,18110,17660,18110
2003/11/3,17440,17670,17270,17670
2003/10/27,18070,18070,17400,17680
2003/10/20,17670,17940,17650,17810
2003/10/13,17740,17980,17700,17810
2003/10/6,18720,18720,17590,17630
2003/9/29,18000,18690,17990,18450
2003/9/22,18500,18520,18000,18000
2003/9/15,18900,18940,18560,18770
2003/9/8,19160,19160,18880,19000
2003/9/1,19040,19250,18870,19050
2003/8/25,19190,19450,19100,19130
2003/8/18,19370,19570,19010,19020
2003/8/11,19020,19510,19020,19250
2003/8/4,20250,20370,19310,19360
2003/7/28,19640,20400,19640,20400
2003/7/21,19520,19830,19440,19630
2003/7/14,18800,19360,18760,19350
2003/7/7,18610,19180,18580,18750
2003/6/30,18550,18740,18470,18600
2003/6/23,18890,18980,18370,18730
2003/6/16,18770,18830,18660,18820
2003/6/9,19040,19090,18640,18720
2003/6/2,19970,19990,18820,18820
2003/5/26,20260,20440,19900,19900
2003/5/19,19710,20400,19650,20220
2003/5/12,19700,20000,19570,19790
2003/5/5,19860,20090,19410,19490
2003/4/28,21580,21740,20500,20860
2003/4/21,20020,21400,20020,21400
2003/4/14,19760,20190,19760,20070
2003/4/7,20790,20790,19480,19610
2003/3/31,20300,20670,19960,20670
2003/3/24,20530,20690,19920,19920
2003/3/17,20490,20490,20020,20220
2003/3/10,20780,20890,20180,20190
2003/3/3,21680,21680,20730,20790
2003/2/24,22210,22260,20610,20910
2003/2/17,22110,22450,21830,22450
2003/2/10,21460,22120,21460,21620
2003/2/3,20980,21370,20510,21160
2003/1/27,19760,21000,19750,21000
2003/1/20,19310,19520,19270,19340
2003/1/13,19240,19240,18960,18960
2003/1/6,18750,19230,18630,19230
2002/12/23,18850,19100,18840,18940
2002/12/16,18930,19090,18560,18980
2002/12/9,19290,19500,18990,19140
2002/12/2,19160,19810,19160,19810
2002/11/25,19350,19350,18800,19200
2002/11/18,18440,19350,17830,19350
2002/11/11,19620,19620,18090,18120
2002/11/4,19680,20150,19680,19770
2002/10/28,19600,19930,19110,19530
2002/10/21,20500,20500,19490,19640
2002/10/14,19820,20290,19760,20250
2002/10/7,19350,20190,19220,19450
2002/9/30,18770,19470,18680,19370
2002/9/23,19050,19170,18390,18410
2002/9/16,19050,19490,18820,19150
2002/9/9,18380,19100,18380,18560
2002/9/2,17650,18050,17340,18050
2002/8/26,17160,17660,17160,17530
2002/8/19,17180,17390,17000,17370
2002/8/12,17750,17790,17300,17710
2002/8/5,17260,18020,17180,17830
2002/7/29,17340,17500,17100,17310
2002/7/22,17170,17650,17050,17380
2002/7/15,16980,17490,16560,17220
2002/7/8,17110,17330,16740,17150
2002/7/1,16220,17230,16140,17220
2002/6/24,16470,16890,16300,16570
2002/6/17,17410,17450,16500,16570
2002/6/10,18590,18690,17650,17650
2002/6/3,19290,19290,18580,18600
2002/5/27,18970,19100,18770,19020
2002/5/20,19190,19370,18830,18990
2002/5/13,18800,19590,18800,19530
2002/5/6,18620,18770,18480,18740
2002/4/29,18560,18880,18320,18340
2002/4/22,19670,19700,18600,18600
2002/4/15,18360,19060,18290,18960
2002/4/8,18990,18990,18200,18340
2002/4/1,19500,19580,18830,18980
2002/3/25,19560,19760,19390,19600
2002/3/18,19670,19920,19230,19320
2002/3/11,19550,19810,19550,19810
2002/3/4,19810,19850,19200,19290
2002/2/25,19710,19740,18900,19250
2002/2/18,19410,19810,19270,19770
2002/2/11,19610,19740,19500,19600
2002/2/4,19880,20380,19780,20010
2002/1/28,20920,21030,19870,19940
2002/1/21,21140,21500,20610,20620
2002/1/14,21600,22000,21150,21490
2002/1/7,21550,22490,21420,22190
2001/12/31,21830,21830,21810,21810
2001/12/24,20930,21490,20530,21450
2001/12/17,21440,21440,19970,20660
2001/12/10,21270,21270,20490,21050
2001/12/3,20680,21350,20680,21060
2001/11/26,20740,20860,20180,20860
2001/11/19,20300,20630,20150,20520
2001/11/12,19400,20170,19400,20090
2001/11/5,18660,19700,18660,19540
2001/10/29,19480,19680,18860,18860
2001/10/22,19080,19940,18910,19620
2001/10/15,18680,19090,18570,18650
2001/10/8,18490,18780,18190,18720
2001/10/1,18950,19420,18860,19320
2001/9/24,18800,19020,18490,18940
2001/9/17,21530,21860,19650,19800
2001/9/10,21020,21840,20650,21810
2001/9/3,20940,21360,20680,21000
2001/8/27,22150,22310,20950,20950
2001/8/20,21810,21980,21660,21850
2001/8/13,21670,22180,21560,21710
2001/8/6,22420,22420,21420,21540
2001/7/30,23810,23990,22210,22210
2001/7/23,24180,24520,23430,23640
2001/7/16,24400,24630,24300,24600
2001/7/9,24230,24890,24100,24400
2001/7/2,25700,25700,24160,24370
2001/6/25,25650,25650,24610,24710
2001/6/18,24260,25020,24260,25020
2001/6/11,23320,23700,23290,23460
2001/6/4,23160,23410,22750,22750
2001/5/28,24100,24430,22680,22790
2001/5/21,24540,25390,24240,24240
2001/5/14,24760,25000,24510,24600
2001/5/7,24170,24700,23960,24700
2001/4/30,23600,24060,23600,23960
2001/4/23,22700,23860,22680,23860
2001/4/16,22490,22810,22420,22560
2001/4/9,22110,22700,22110,22450
2001/4/2,22110,22590,22050,22090
2001/3/26,22950,23180,22880,23090
2001/3/19,23670,23670,22970,23050
2001/3/12,23210,23720,22730,23720
2001/3/5,23120,23690,23030,23030
2001/2/26,22190,22870,21830,22850
2001/2/19,0,0,0,0
2001/2/12,0,0,0,0
2001/2/5,0,0,0,0
2001/1/29,0,0,0,0
2001/1/22,0,0,0,0
2001/1/15,0,0,0,0
2001/1/8,0,0,0,0
2001/1/1,0,0,0,0
2000/12/25,0,0,0,0
2000/12/18,0,0,0,0
2000/12/11,0,0,0,0
2000/12/4,0,0,0,0
2000/11/27,0,0,0,0
2000/11/20,0,0,0,0
2000/11/13,0,0,0,0
2000/11/6,0,0,0,0
2000/10/30,0,0,0,0
2000/10/23,0,0,0,0
2000/10/16,0,0,0,0
2000/10/9,0,0,0,0
2000/10/2,0,0,0,0
2000/9/25,0,0,0,0
2000/9/18,0,0,0,0
2000/9/11,0,0,0,0
2000/9/4,0,0,0,0
2000/8/28,0,0,0,0
2000/8/21,0,0,0,0
2000/8/14,0,0,0,0
2000/8/7,0,0,0,0
2000/7/31,0,0,0,0
2000/7/24,0,0,0,0
2000/7/17,0,0,0,0
2000/7/10,0,0,0,0
2000/7/3,0,0,0,0
2000/6/26,0,0,0,0
2000/6/19,0,0,0,0
2000/6/12,0,0,0,0
2000/6/5,0,0,0,0
2000/5/29,0,0,0,0
2000/5/22,0,0,0,0
2000/5/15,0,0,0,0
2000/5/8,0,0,0,0
2000/5/1,0,0,0,0
2000/4/24,0,0,0,0
2000/4/17,0,0,0,0
2000/4/10,0,0,0,0
2000/4/3,0,0,0,0
2000/3/27,0,0,0,0
2000/3/20,0,0,0,0
2000/3/13,0,0,0,0
2000/3/6,0,0,0,0
2000/2/28,0,0,0,0
2000/2/21,0,0,0,0
2000/2/14,0,0,0,0
2000/2/7,0,0,0,0
2000/1/31,0,0,0,0
2000/1/24,0,0,0,0
2000/1/17,0,0,0,0
2000/1/10,0,0,0,0
2000/1/3,0,0,0,0
1999/12/27,0,0,0,0
1999/12/20,0,0,0,0
1999/12/13,0,0,0,0
1999/12/6,0,0,0,0
1999/11/29,0,0,0,0
1999/11/22,0,0,0,0
1999/11/15,0,0,0,0
1999/11/8,0,0,0,0
1999/11/1,0,0,0,0
1999/10/25,0,0,0,0
1999/10/18,0,0,0,0
1999/10/11,0,0,0,0
1999/10/4,0,0,0,0
1999/9/27,0,0,0,0
1999/9/20,0,0,0,0
1999/9/13,0,0,0,0
1999/9/6,0,0,0,0
1999/8/30,0,0,0,0
1999/8/23,0,0,0,0
1999/8/16,0,0,0,0
1999/8/9,0,0,0,0
1999/8/2,0,0,0,0
1999/7/26,0,0,0,0
1999/7/19,0,0,0,0
1999/7/12,0,0,0,0
1999/7/5,0,0,0,0
1999/6/28,0,0,0,0
1999/6/21,0,0,0,0
1999/6/14,0,0,0,0
1999/6/7,0,0,0,0
1999/5/31,0,0,0,0
1999/5/24,0,0,0,0
1999/5/17,0,0,0,0
1999/5/10,0,0,0,0
1999/5/3,0,0,0,0
1999/4/26,0,0,0,0
1999/4/19,0,0,0,0
1999/4/12,0,0,0,0
1999/4/5,0,0,0,0
1999/3/29,0,0,0,0
1999/3/22,0,0,0,0
1999/3/15,0,0,0,0
1999/3/8,0,0,0,0
1999/3/1,0,0,0,0
1999/2/22,0,0,0,0
1999/2/15,0,0,0,0
1999/2/8,0,0,0,0
1999/2/1,0,0,0,0
1999/1/25,0,0,0,0
1999/1/18,0,0,0,0
1999/1/11,0,0,0,0
1999/1/4,0,0,0,0