| 営業日 | 始値 | 高値 | 安値 | 終値 | 取引日 |
| 2022/01/04 | 29210 | 29350 | 29180 | 29270 | 2022/01/05 |
| 2022/01/05 | 29290 | 29340 | 29010 | 29010 | 2022/01/06 |
| 2022/01/06 | 28570 | 28830 | 28520 | 28690 | 2022/01/07 |
| 2022/01/07 | 28490 | 28490 | 28160 | 28410 | 2022/01/11 |
| 2022/01/11 | 28150 | 28460 | 28120 | 28450 | 2022/01/12 |
| 2022/01/12 | 28710 | 28790 | 28600 | 28650 | 2022/01/13 |
| 2022/01/13 | 28530 | 28660 | 28240 | 28280 | 2022/01/14 |
| 2022/01/14 | 28190 | 28310 | 28020 | 28290 | 2022/01/17 |
| 2022/01/17 | 28340 | 28400 | 28300 | 28400 | 2022/01/18 |
| 2022/01/18 | 28250 | 28300 | 27930 | 28000 | 2022/01/19 |
| 2022/01/19 | 27470 | 27860 | 27440 | 27580 | 2022/01/20 |
| 2022/01/20 | 27800 | 27940 | 27480 | 27500 | 2022/01/21 |
| 2022/01/21 | 27580 | 27680 | 27220 | 27220 | 2022/01/24 |
| 2022/01/24 | 27540 | 27550 | 26680 | 27280 | 2022/01/25 |
| 2022/01/25 | 26960 | 27340 | 26840 | 27150 | 2022/01/26 |
| 2022/01/26 | 27010 | 27400 | 26770 | 26930 | 2022/01/27 |
| 2022/01/27 | 26320 | 26830 | 26260 | 26550 | 2022/01/28 |
| 2022/01/28 | 26660 | 26690 | 26230 | 26670 | 2022/01/31 |
| 2022/01/31 | 26970 | 27310 | 26820 | 27300 | 2022/02/01 |
| 2022/02/01 | 27080 | 27180 | 26970 | 27160 | 2022/02/02 |
| 2022/02/02 | 27490 | 27570 | 27310 | 27440 | 2022/02/03 |
| 2022/02/03 | 27180 | 27280 | 26940 | 26940 | 2022/02/04 |
| 2022/02/04 | 27390 | 27440 | 27120 | 27290 | 2022/02/07 |
| 2022/02/07 | 27270 | 27350 | 27130 | 27200 | 2022/02/08 |
| 2022/02/08 | 27270 | 27430 | 27190 | 27400 | 2022/02/09 |
| 2022/02/09 | 27550 | 27820 | 27510 | 27820 | 2022/02/10 |
| 2022/02/10 | 27690 | 27750 | 27330 | 27380 | 2022/02/14 |
| 2022/02/14 | 27060 | 27150 | 26830 | 27060 | 2022/02/15 |
| 2022/02/15 | 26860 | 27440 | 26820 | 27440 | 2022/02/16 |
| 2022/02/16 | 27410 | 27550 | 27260 | 27460 | 2022/02/17 |
| 2022/02/17 | 27220 | 27320 | 26860 | 26880 | 2022/02/18 |
| 2022/02/18 | 27060 | 27130 | 26770 | 26840 | 2022/02/21 |
| 2022/02/21 | 26990 | 27000 | 26490 | 26520 | 2022/02/22 |
| 2022/02/22 | 26370 | 26920 | 26360 | 26650 | 2022/02/24 |
| 2022/02/24 | 25660 | 26290 | 25590 | 26260 | 2022/02/25 |
| 2022/02/25 | 26480 | 26970 | 26300 | 26970 | 2022/02/28 |
| 2022/02/28 | 26580 | 26910 | 26490 | 26640 | 2022/03/01 |
| 2022/03/01 | 26940 | 26950 | 26330 | 26420 | 2022/03/02 |
| 2022/03/02 | 26250 | 26700 | 26230 | 26670 | 2022/03/03 |
| 2022/03/03 | 26640 | 26690 | 26290 | 26360 | 2022/03/04 |
| 2022/03/04 | 26120 | 26180 | 25720 | 25870 | 2022/03/07 |
| 2022/03/07 | 25250 | 25530 | 24970 | 25040 | 2022/03/08 |
| 2022/03/08 | 24680 | 25160 | 24550 | 24800 | 2022/03/09 |
| 2022/03/09 | 24850 | 25450 | 24800 | 25400 | 2022/03/10 |
| 2022/03/10 | 25480 | 25500 | 24960 | 25060 | 2022/03/11 |
| 2022/03/11 | 25140 | 25520 | 24900 | 24910 | 2022/03/14 |
| 2022/03/14 | 25100 | 25260 | 24960 | 25060 | 2022/03/15 |
| 2022/03/15 | 25010 | 25480 | 24840 | 25450 | 2022/03/16 |
| 2022/03/16 | 25630 | 26150 | 25600 | 26120 | 2022/03/17 |
| 2022/03/17 | 26420 | 26540 | 26270 | 26450 | 2022/03/18 |
| 2022/03/18 | 26700 | 27120 | 26600 | 27100 | 2022/03/22 |
| 2022/03/22 | 27090 | 27500 | 27090 | 27440 | 2022/03/23 |
| 2022/03/23 | 27750 | 27780 | 27350 | 27410 | 2022/03/24 |
| 2022/03/24 | 27860 | 28140 | 27770 | 28100 | 2022/03/25 |
| 2022/03/25 | 27880 | 28050 | 27770 | 28010 | 2022/03/28 |
| 2022/03/28 | 27790 | 28030 | 27710 | 27960 | 2022/03/29 |
| 2022/03/29 | 28020 | 28410 | 27940 | 28280 | 2022/03/30 |
| 2022/03/30 | 27950 | 28010 | 27670 | 27790 | 2022/03/31 |
| 2022/03/31 | 27840 | 27920 | 27530 | 27570 | 2022/04/01 |
| 2022/04/01 | 27730 | 27870 | 27580 | 27690 | 2022/04/04 |
| 2022/04/04 | 27690 | 28020 | 27630 | 27950 | 2022/04/05 |
| 2022/04/05 | 27840 | 27880 | 27440 | 27550 | 2022/04/06 |
| 2022/04/06 | 27430 | 27430 | 26990 | 27070 | 2022/04/07 |
| 2022/04/07 | 26960 | 27240 | 26870 | 27030 | 2022/04/08 |
| 2022/04/08 | 27090 | 27180 | 26960 | 27000 | 2022/04/11 |
| 2022/04/11 | 26890 | 26970 | 26710 | 26720 | 2022/04/12 |
| 2022/04/12 | 26260 | 26650 | 26240 | 26320 | 2022/04/13 |
| 2022/04/13 | 26820 | 26990 | 26650 | 26920 | 2022/04/14 |
| 2022/04/14 | 27170 | 27310 | 26900 | 26920 | 2022/04/15 |
| 2022/04/15 | 27110 | 27120 | 26850 | 27040 | 2022/04/18 |
| 2022/04/18 | 26730 | 27030 | 26660 | 26920 | 2022/04/19 |
| 2022/04/19 | 26950 | 27270 | 26870 | 27210 | 2022/04/20 |
| 2022/04/20 | 27200 | 27340 | 27080 | 27220 | 2022/04/21 |
| 2022/04/21 | 27520 | 27760 | 27130 | 27130 | 2022/04/22 |
| 2022/04/22 | 27070 | 27230 | 26700 | 26710 | 2022/04/25 |
| 2022/04/25 | 26600 | 26850 | 26400 | 26810 | 2022/04/26 |
| 2022/04/26 | 26540 | 26620 | 25970 | 26000 | 2022/04/27 |
| 2022/04/27 | 26230 | 26580 | 26180 | 26480 | 2022/04/28 |
| 2022/04/28 | 26990 | 27380 | 26890 | 27210 | 2022/05/02 |
| 2022/05/02 | 26900 | 26930 | 26560 | 26880 | 2022/05/06 |
| 2022/05/06 | 27000 | 27090 | 26700 | 26800 | 2022/05/09 |
| 2022/05/09 | 26420 | 26460 | 25930 | 26010 | 2022/05/10 |
| 2022/05/10 | 26290 | 26330 | 25920 | 26060 | 2022/05/11 |
| 2022/05/11 | 26150 | 26380 | 25810 | 25900 | 2022/05/12 |
| 2022/05/12 | 25680 | 25900 | 25540 | 25700 | 2022/05/13 |
| 2022/05/13 | 26390 | 26680 | 26370 | 26610 | 2022/05/16 |
| 2022/05/16 | 26500 | 26660 | 26430 | 26460 | 2022/05/17 |
| 2022/05/17 | 26650 | 26870 | 26640 | 26840 | 2022/05/18 |
| 2022/05/18 | 26860 | 26930 | 26240 | 26290 | 2022/05/19 |
| 2022/05/19 | 26210 | 26560 | 26080 | 26380 | 2022/05/20 |
| 2022/05/20 | 26780 | 26940 | 26370 | 26750 | 2022/05/23 |
| 2022/05/23 | 27030 | 27140 | 26850 | 27120 | 2022/05/24 |
| 2022/05/24 | 26740 | 26840 | 26520 | 26690 | 2022/05/25 |
| 2022/05/25 | 26690 | 26880 | 26490 | 26760 | 2022/05/26 |
| 2022/05/26 | 26640 | 27020 | 26590 | 26930 | 2022/05/27 |
| 2022/05/27 | 26840 | 27170 | 26830 | 27160 | 2022/05/30 |
| 2022/05/30 | 27370 | 27420 | 27320 | 27320 | 2022/05/31 |
| 2022/05/31 | 27210 | 27340 | 27140 | 27220 | 2022/06/01 |
| 2022/06/01 | 27560 | 27620 | 27290 | 27460 | 2022/06/02 |
| 2022/06/02 | 27530 | 27780 | 27420 | 27740 | 2022/06/03 |
| 2022/06/03 | 27730 | 27770 | 27520 | 27570 | 2022/06/06 |
| 2022/06/06 | 27940 | 28120 | 27900 | 28040 | 2022/06/07 |
| 2022/06/07 | 28040 | 28220 | 27880 | 28160 | 2022/06/08 |
| 2022/06/08 | 28200 | 28280 | 28100 | 28140 | 2022/06/09 |
| 2022/06/09 | 28230 | 28350 | 27900 | 27980 | 2022/06/10 |
| 2022/06/10 | 27670 | 27780 | 27250 | 27340 | 2022/06/13 |
| 2022/06/13 | 26860 | 26880 | 26310 | 26400 | 2022/06/14 |
| 2022/06/14 | 26540 | 26660 | 26250 | 26420 | 2022/06/15 |
| 2022/06/15 | 26270 | 26630 | 26140 | 26530 | 2022/06/16 |
| 2022/06/16 | 26210 | 26210 | 25550 | 25670 | 2022/06/17 |
| 2022/06/17 | 25890 | 26090 | 25790 | 25960 | 2022/06/20 |
| 2022/06/20 | 25790 | 26010 | 25740 | 25990 | 2022/06/21 |
| 2022/06/21 | 26290 | 26480 | 26280 | 26480 | 2022/06/22 |
| 2022/06/22 | 26000 | 26400 | 25940 | 26180 | 2022/06/23 |
| 2022/06/23 | 26020 | 26250 | 25970 | 26150 | 2022/06/24 |
| 2022/06/24 | 26430 | 26880 | 26410 | 26830 | 2022/06/27 |
| 2022/06/27 | 26850 | 26950 | 26660 | 26690 | 2022/06/28 |
| 2022/06/28 | 27070 | 27220 | 26740 | 26770 | 2022/06/29 |
| 2022/06/29 | 26700 | 26850 | 26630 | 26710 | 2022/06/30 |
| 2022/06/30 | 26240 | 26480 | 26130 | 26360 | 2022/07/01 |
| 2022/07/01 | 25880 | 26320 | 25870 | 26320 | 2022/07/04 |
| 2022/07/04 | 26170 | 26270 | 26100 | 26230 | 2022/07/05 |
| 2022/07/05 | 26340 | 26340 | 25900 | 26220 | 2022/07/06 |
| 2022/07/06 | 26150 | 26330 | 26030 | 26250 | 2022/07/07 |
| 2022/07/07 | 26470 | 26680 | 26450 | 26620 | 2022/07/08 |
| 2022/07/08 | 26620 | 26820 | 26520 | 26800 | 2022/07/11 |
| 2022/07/11 | 26680 | 26810 | 26570 | 26590 | 2022/07/12 |
| 2022/07/12 | 26290 | 26550 | 26240 | 26420 | 2022/07/13 |
| 2022/07/13 | 26430 | 26540 | 26210 | 26470 | 2022/07/14 |
| 2022/07/14 | 26720 | 26760 | 26420 | 26690 | 2022/07/15 |
| 2022/07/15 | 26730 | 26990 | 26700 | 26990 | 2022/07/19 |
| 2022/07/19 | 26980 | 27400 | 26900 | 27380 | 2022/07/20 |
| 2022/07/20 | 27690 | 27710 | 27460 | 27550 | 2022/07/21 |
| 2022/07/21 | 27760 | 27880 | 27650 | 27850 | 2022/07/22 |
| 2022/07/22 | 27910 | 27950 | 27560 | 27690 | 2022/07/25 |
| 2022/07/25 | 27690 | 27800 | 27630 | 27720 | 2022/07/26 |
| 2022/07/26 | 27670 | 27680 | 27400 | 27450 | 2022/07/27 |
| 2022/07/27 | 27770 | 28050 | 27740 | 28000 | 2022/07/28 |
| 2022/07/28 | 27840 | 27940 | 27600 | 27940 | 2022/07/29 |
| 2022/07/29 | 27790 | 27980 | 27760 | 27940 | 2022/08/01 |
| 2022/08/01 | 28000 | 28070 | 27770 | 27890 | 2022/08/02 |
| 2022/08/02 | 27610 | 27920 | 27580 | 27720 | 2022/08/03 |
| 2022/08/03 | 27730 | 28010 | 27700 | 28010 | 2022/08/04 |
| 2022/08/04 | 27960 | 28060 | 27820 | 27860 | 2022/08/05 |
| 2022/08/05 | 28130 | 28210 | 27980 | 28110 | 2022/08/08 |
| 2022/08/08 | 28200 | 28310 | 28070 | 28160 | 2022/08/09 |
| 2022/08/09 | 27940 | 28000 | 27780 | 27850 | 2022/08/10 |
| 2022/08/10 | 27830 | 28130 | 27830 | 28120 | 2022/08/12 |
| 2022/08/12 | 28570 | 28770 | 28560 | 28750 | 2022/08/15 |
| 2022/08/15 | 28830 | 28900 | 28620 | 28880 | 2022/08/16 |
| 2022/08/16 | 28850 | 29000 | 28770 | 28970 | 2022/08/17 |
| 2022/08/17 | 29180 | 29190 | 28890 | 29010 | 2022/08/18 |
| 2022/08/18 | 28910 | 29140 | 28900 | 29090 | 2022/08/19 |
| 2022/08/19 | 28900 | 28920 | 28670 | 28730 | 2022/08/22 |
| 2022/08/22 | 28670 | 28680 | 28430 | 28470 | 2022/08/23 |
| 2022/08/23 | 28430 | 28570 | 28430 | 28450 | 2022/08/24 |
| 2022/08/24 | 28290 | 28530 | 28240 | 28440 | 2022/08/25 |
| 2022/08/25 | 28610 | 28690 | 28450 | 28660 | 2022/08/26 |
| 2022/08/26 | 28650 | 28740 | 28120 | 28120 | 2022/08/29 |
| 2022/08/29 | 27930 | 28150 | 27880 | 28020 | 2022/08/30 |
| 2022/08/30 | 28250 | 28340 | 27850 | 27920 | 2022/08/31 |
| 2022/08/31 | 28070 | 28080 | 27810 | 27850 | 2022/09/01 |
| 2022/09/01 | 27620 | 27800 | 27550 | 27780 | 2022/09/02 |
| 2022/09/02 | 27670 | 27900 | 27460 | 27540 | 2022/09/05 |
| 2022/09/05 | 27630 | 27710 | 27600 | 27660 | 2022/09/06 |
| 2022/09/06 | 27720 | 27760 | 27520 | 27560 | 2022/09/07 |
| 2022/09/07 | 27480 | 27740 | 27460 | 27720 | 2022/09/08 |
| 2022/09/08 | 27740 | 27900 | 27590 | 27900 | 2022/09/09 |
| 2022/09/09 | 28040 | 28210 | 27980 | 28190 | 2022/09/12 |
| 2022/09/12 | 28320 | 28430 | 28290 | 28360 | 2022/09/13 |
| 2022/09/13 | 28390 | 28470 | 27610 | 27650 | 2022/09/14 |
| 2022/09/14 | 27620 | 27820 | 27550 | 27760 | 2022/09/15 |
| 2022/09/15 | 27700 | 27720 | 27430 | 27430 | 2022/09/16 |
| 2022/09/16 | 27340 | 27360 | 27210 | 27350 | 2022/09/20 |
| 2022/09/20 | 27500 | 27500 | 27100 | 27230 | 2022/09/21 |
| 2022/09/21 | 27070 | 27450 | 26850 | 26860 | 2022/09/22 |
| 2022/09/22 | 27080 | 27180 | 26680 | 26760 | 2022/09/23 |
| 2022/09/23 | 26690 | 26700 | 26250 | 26420 | 2022/09/26 |
指数時系列データ：日経225先物：ラージ：夜間：2022年
C.先物指数過去データ