指数時系列データ：日経225先物：ラージ：夜間：2021年

2021.01.09

↑「指数時系列データ：コンテンツ一覧」へ戻る
（注）9月17日の夜間は休場です。便宜上、日中終値で埋めています。

営業日 始値 高値 安値 終値 取引日
2021/1/4 27370 27440 27030 27100 2021/1/5
2021/1/5 27110 27190 26940 27190 2021/1/6
2021/1/6 27080 27450 26920 27330 2021/1/7
2021/1/7 27530 27620 27380 27580 2021/1/8
2021/1/8 28150 28270 28000 28180 2021/1/12
2021/1/12 28190 28220 28080 28130 2021/1/13
2021/1/13 28450 28490 28350 28420 2021/1/14
2021/1/14 28800 28950 28770 28850 2021/1/15
2021/1/15 28490 28570 28140 28370 2021/1/18
2021/1/18 28180 28340 28140 28320 2021/1/19
2021/1/19 28700 28770 28540 28700 2021/1/20
2021/1/20 28530 28680 28490 28670 2021/1/21
2021/1/21 28710 28740 28500 28600 2021/1/22
2021/1/22 28590 28650 28390 28630 2021/1/25
2021/1/25 28790 28820 28470 28720 2021/1/26
2021/1/26 28570 28750 28530 28750 2021/1/27
2021/1/27 28640 28640 28230 28230 2021/1/28
2021/1/28 28050 28520 27810 28440 2021/1/29
2021/1/29 27670 28070 27600 27820 2021/2/1
2021/2/1 28140 28290 28050 28250 2021/2/2
2021/2/2 28290 28480 28260 28470 2021/2/3
2021/2/3 28640 28720 28530 28560 2021/2/4
2021/2/4 28390 28600 28370 28590 2021/2/5
2021/2/5 28770 28900 28710 28720 2021/2/8
2021/2/8 29340 29530 29270 29430 2021/2/9
2021/2/9 29470 29500 29350 29400 2021/2/10
2021/2/10 29440 29470 29160 29300 2021/2/12
2021/2/12 29400 29610 29300 29590 2021/2/15
2021/2/15 30140 30280 30050 30230 2021/2/16
2021/2/16 30550 30590 30380 30410 2021/2/17
2021/2/17 30370 30440 30140 30420 2021/2/18
2021/2/18 30200 30230 29880 30070 2021/2/19
2021/2/19 30070 30320 30010 30180 2021/2/22
2021/2/22 30100 30170 29970 30060 2021/2/24
2021/2/24 29690 30110 29680 30100 2021/2/25
2021/2/25 30180 30220 29520 29560 2021/2/26
2021/2/26 29260 29490 29130 29350 2021/3/1
2021/3/1 29630 29900 29480 29850 2021/3/2
2021/3/2 29500 29640 29330 29550 2021/3/3
2021/3/3 29680 29770 29380 29380 2021/3/4
2021/3/4 29040 29300 28780 28930 2021/3/5
2021/3/5 28740 29170 28600 29150 2021/3/8
2021/3/8 28710 29100 28560 28820 2021/3/9
2021/3/9 29010 29280 28930 29250 2021/3/10
2021/3/10 29020 29200 28970 29150 2021/3/11
2021/3/11 29140 29200 29070 29100 2021/3/12
2021/3/12 29490 29530 29340 29530 2021/3/15
2021/3/15 29530 29650 29410 29650 2021/3/16
2021/3/16 29750 29770 29650 29670 2021/3/17
2021/3/17 29720 29860 29660 29850 2021/3/18
2021/3/18 30020 30050 29720 29750 2021/3/19
2021/3/19 29550 29630 28930 29330 2021/3/22
2021/3/22 28920 29220 28730 29110 2021/3/23
2021/3/23 28830 28930 28620 28630 2021/3/24
2021/3/24 28180 28510 28120 28300 2021/3/25
2021/3/25 28600 28910 28480 28910 2021/3/26
2021/3/26 29070 29460 29040 29440 2021/3/29
2021/3/29 29200 29410 29150 29330 2021/3/30
2021/3/30 29480 29540 29310 29310 2021/3/31
2021/3/31 29230 29440 29180 29370 2021/4/1
2021/4/1 29450 29720 29440 29700 2021/4/2
2021/4/2 29940 30100 29910 29980 2021/4/5
2021/4/5 30070 30250 30030 30250 2021/4/6
2021/4/6 29730 29840 29620 29630 2021/4/7
2021/4/7 29710 29710 29550 29660 2021/4/8
2021/4/8 29630 29730 29550 29720 2021/4/9
2021/4/9 29760 29950 29750 29930 2021/4/12
2021/4/12 29580 29660 29530 29570 2021/4/13
2021/4/13 29770 29850 29560 29820 2021/4/14
2021/4/14 29640 29740 29580 29590 2021/4/15
2021/4/15 29670 29770 29670 29760 2021/4/16
2021/4/16 29750 29800 29700 29800 2021/4/19
2021/4/19 29690 29700 29190 29310 2021/4/20
2021/4/20 29140 29140 28510 28610 2021/4/21
2021/4/21 28580 28910 28490 28870 2021/4/22
2021/4/22 29200 29210 28850 28900 2021/4/23
2021/4/23 29010 29310 28860 29220 2021/4/26
2021/4/26 29160 29280 29130 29190 2021/4/27
2021/4/27 29000 29070 28830 29000 2021/4/28
2021/4/28 29040 29090 28900 28920 2021/4/30
2021/4/30 28910 28960 28800 28860 2021/5/6
2021/5/6 29400 29410 29190 29380 2021/5/7
2021/5/7 29370 29420 29270 29410 2021/5/10
2021/5/10 29530 29560 29240 29270 2021/5/11
2021/5/11 28620 28700 28260 28580 2021/5/12
2021/5/12 28250 28320 27660 27690 2021/5/13
2021/5/13 27370 27760 27130 27710 2021/5/14
2021/5/14 27970 28320 27930 28280 2021/5/17
2021/5/17 27780 27820 27640 27800 2021/5/18
2021/5/18 28440 28440 28080 28100 2021/5/19
2021/5/19 27940 28030 27600 27950 2021/5/20
2021/5/20 28070 28330 27870 28210 2021/5/21
2021/5/21 28360 28480 28250 28390 2021/5/24
2021/5/24 28390 28540 28330 28500 2021/5/25
2021/5/25 28580 28610 28350 28410 2021/5/26
2021/5/26 28600 28640 28540 28620 2021/5/27
2021/5/27 28530 28880 28500 28880 2021/5/28
2021/5/28 29090 29150 29010 29030 2021/5/31
2021/5/31 28970 29040 28870 28930 2021/6/1
2021/6/1 28800 28980 28730 28760 2021/6/2
2021/6/2 28880 28960 28830 28860 2021/6/3
2021/6/3 29010 29070 28840 28980 2021/6/4
2021/6/4 28960 29160 28920 29140 2021/6/7
2021/6/7 29010 29160 28940 29150 2021/6/8
2021/6/8 29070 29126 28950 28970 2021/6/9
2021/6/9 28870 28930 28760 28830 2021/6/10
2021/6/10 28860 29110 28840 28910 2021/6/11
2021/6/11 28910 29020 28880 29020 2021/6/14
2021/6/14 29150 29270 29090 29240 2021/6/15
2021/6/15 29410 29410 29290 29290 2021/6/16
2021/6/16 29250 29390 29120 29320 2021/6/17
2021/6/17 29040 29160 28940 29130 2021/6/18
2021/6/18 28920 28920 28420 28420 2021/6/21
2021/6/21 28090 28710 28080 28710 2021/6/22
2021/6/22 28680 28860 28590 28790 2021/6/23
2021/6/23 28810 28810 28670 28730 2021/6/24
2021/6/24 28800 28990 28790 28990 2021/6/25
2021/6/25 28980 29030 28960 28990 2021/6/28
2021/6/28 28980 29010 28860 28870 2021/6/29
2021/6/29 28840 28890 28790 28860 2021/6/30
2021/6/30 28740 28790 28530 28770 2021/7/1
2021/7/1 28730 28780 28560 28750 2021/7/2
2021/7/2 28780 28820 28720 28730 2021/7/5
2021/7/5 28530 28650 28490 28640 2021/7/6
2021/7/6 28630 28630 28240 28340 2021/7/7
2021/7/7 28420 28470 28280 28330 2021/7/8
2021/7/8 27880 27890 27480 27740 2021/7/9
2021/7/9 28110 28560 28090 28510 2021/7/12
2021/7/12 28490 28680 28380 28680 2021/7/13
2021/7/13 28660 28690 28480 28510 2021/7/14
2021/7/14 28550 28670 28510 28520 2021/7/15
2021/7/15 28120 28260 27990 28020 2021/7/16
2021/7/16 27960 28100 27700 27710 2021/7/19
2021/7/19 27570 27630 27060 27270 2021/7/20
2021/7/20 27490 27800 27310 27740 2021/7/21
2021/7/21 27630 27970 27580 27910 2021/7/26
2021/7/26 27790 27970 27640 27950 2021/7/27
2021/7/27 27660 27840 27350 27500 2021/7/28
2021/7/28 27560 27890 27550 27760 2021/7/29
2021/7/29 27900 27930 27730 27750 2021/7/30
2021/7/30 27370 27600 27310 27490 2021/8/2
2021/8/2 27780 27820 27470 27540 2021/8/3
2021/8/3 27590 27680 27410 27640 2021/8/4
2021/8/4 27580 27600 27430 27490 2021/8/5
2021/8/5 27710 27840 27650 27840 2021/8/6
2021/8/6 27830 27950 27800 27870 2021/8/10
2021/8/10 27890 27990 27860 27990 2021/8/11
2021/8/11 28070 28240 28040 28220 2021/8/12
2021/8/12 28010 28110 27910 28110 2021/8/13
2021/8/13 27980 28070 27830 27830 2021/8/16
2021/8/16 27530 27680 27420 27660 2021/8/17
2021/8/17 27300 27460 27250 27420 2021/8/18
2021/8/18 27540 27640 27380 27400 2021/8/19
2021/8/19 27130 27310 26950 27260 2021/8/20
2021/8/20 26880 27290 26850 27240 2021/8/23
2021/8/23 27490 27630 27440 27620 2021/8/24
2021/8/24 27810 27840 27680 27770 2021/8/25
2021/8/25 27770 27830 27700 27790 2021/8/26
2021/8/26 27690 27770 27600 27650 2021/8/27
2021/8/27 27650 27870 27630 27860 2021/8/30
2021/8/30 27740 27740 27660 27690 2021/8/31
2021/8/31 28160 28190 28010 28100 2021/9/1
2021/9/1 28560 28660 28460 28550 2021/9/2
2021/9/2 28550 28740 28520 28640 2021/9/3
2021/9/3 29120 29640 29110 29580 2021/9/6
2021/9/6 29920 30200 29910 30060 2021/9/7
2021/9/7 29910 30020 29590 29930 2021/9/8
2021/9/8 29920 30260 29900 29910 2021/9/9
2021/9/9 29810 30090 29730 29920 2021/9/10
2021/9/10 30220 30350 29910 29940 2021/9/13
2021/9/13 30420 30570 30230 30430 2021/9/14
2021/9/14 30350 30400 30100 30160 2021/9/15
2021/9/15 30380 30440 30200 30440 2021/9/16
2021/9/16 30230 30350 30110 30290 2021/9/17
2021/9/17＊ 30350 30350 30350 30350 2021/9/21
2021/9/21 29810 30020 29710 29720 2021/9/22
2021/9/22 29650 29890 29540 29770 2021/9/24
2021/9/24 30030 30080 29880 30040 2021/9/27
2021/9/27 30050 30100 29960 30040 2021/9/28
2021/9/28 29760 29850 29460 29530 2021/9/29
2021/9/29 29680 29850 29610 29750 2021/9/30
2021/9/30 29660 29740 29270 29300 2021/10/1
2021/10/1 28830 29140 28700 29050 2021/10/4
2021/10/4 28220 28400 27640 27880 2021/10/5
2021/10/5 27800 28290 27670 28170 2021/10/6
2021/10/6 27260 27750 26980 27670 2021/10/7
2021/10/7 27770 28160 27760 28060 2021/10/8
2021/10/8 28080 28180 28000 28050 2021/10/11
2021/10/11 28520 28780 28450 28470 2021/10/12
2021/10/12 28070 28370 28060 28120 2021/10/13
2021/10/13 28120 28290 28070 28210 2021/10/14
2021/10/14 28620 28810 28590 28810 2021/10/15
2021/10/15 29100 29260 29080 29190 2021/10/18
2021/10/18 28920 29110 28860 29060 2021/10/19
2021/10/19 29240 29400 29210 29350 2021/10/20
2021/10/20 29320 29350 29230 29260 2021/10/21
2021/10/21 28730 28760 28420 28530 2021/10/22
2021/10/22 28910 28940 28690 28690 2021/10/25
2021/10/25 28640 28890 28590 28800 2021/10/26
2021/10/26 29130 29250 28940 28950 2021/10/27
2021/10/27 29010 29020 28640 28700 2021/10/28
2021/10/28 28790 28930 28740 28900 2021/10/29
2021/10/29 28810 29060 28690 29060 2021/11/01
2021/11/01 29580 29660 29390 29560 2021/11/02
2021/11/02 29500 29550 29410 29520 2021/11/04
2021/11/04 29830 29860 29590 29720 2021/11/05
2021/11/05 29550 29800 29550 29680 2021/11/08
2021/11/08 29500 29690 29440 29690 2021/11/09
2021/11/09 29330 29420 29190 29290 2021/11/10
2021/11/10 29250 29380 29000 29080 2021/11/11
2021/11/11 29360 29470 29290 29410 2021/11/12
2021/11/12 29640 29720 29570 29710 2021/11/15
2021/11/15 29730 29790 29640 29720 2021/11/16
2021/11/16 29790 29840 29720 29830 2021/11/17
2021/11/17 29700 29740 29480 29560 2021/11/18
2021/11/18 29590 29690 29430 29610 2021/11/19
2021/11/19 29750 29780 29470 29610 2021/11/22
2021/11/22 29820 29920 29680 29680 2021/11/24
2021/11/24 29370 29460 29220 29460 2021/11/25
2021/11/25 29520 29520 29450 29510 2021/11/26
2021/11/26 28560 28670 27510 27850 2021/11/29
2021/11/29 28330 28560 28140 28360 2021/11/30
2021/11/30 27610 27840 27380 27680 2021/12/01
2021/12/01 28120 28230 27450 27450 2021/12/02
2021/12/02 27750 27970 27510 27890 2021/12/03
2021/12/03 28060 28180 27590 27790 2021/12/06
2021/12/06 27840 28160 27700 28100 2021/12/07
2021/12/07 28540 28830 28530 28830 2021/12/08
2021/12/08 28840 28930 28750 28880 2021/12/09
2021/12/09 28690 28710 28530 28560 2021/12/10
2021/12/10 28380 28590 28370 28560 2021/12/13
2021/12/13 28610 28670 28380 28430 2021/12/14
2021/12/14 28420 28470 28110 28270 2021/12/15
2021/12/15 28420 28880 28390 28840 2021/12/16
2021/12/16 29090 29150 28680 28740 2021/12/17
2021/12/17 28540 28630 28340 28450 2021/12/20
2021/12/20 27790 28220 27780 28210 2021/12/21
2021/12/21 28520 28660 28360 28640 2021/12/22
2021/12/22 28460 28680 28390 28680 2021/12/23
2021/12/23 28700 28880 28660 28820 2021/12/24
2021/12/24 28730 28730 28670 28670 2021/12/27

↑「指数時系列データ：コンテンツ一覧」へ戻る

タイトルとURLをコピーしました