指数時系列データ:TOPIX先物:ラージ:日中:2007年

↑「指数時系列データ:コンテンツ一覧」へ戻る

日付 始値 高値 安値 終値
2007/1/4 1699.50 1705.00 1694.50 1701.00
2007/1/5 1699.00 1700.00 1670.50 1678.00
2007/1/9 1672.50 1698.00 1671.50 1693.50
2007/1/10 1690.00 1691.50 1657.50 1665.50
2007/1/11 1668.00 1677.50 1651.00 1662.00
2007/1/12 1674.00 1693.50 1668.00 1686.50
2007/1/15 1698.50 1710.50 1698.00 1707.50
2007/1/16 1707.00 1711.50 1700.00 1705.00
2007/1/17 1700.00 1713.50 1684.50 1707.00
2007/1/18 1706.00 1720.50 1703.00 1717.50
2007/1/19 1717.00 1719.50 1707.50 1718.00
2007/1/22 1728.50 1734.00 1723.50 1730.50
2007/1/23 1727.50 1734.00 1722.50 1731.50
2007/1/24 1744.50 1747.50 1738.00 1740.50
2007/1/25 1748.00 1750.00 1729.00 1735.50
2007/1/26 1728.00 1730.00 1715.50 1727.00
2007/1/29 1725.00 1740.50 1720.00 1734.50
2007/1/30 1737.50 1746.00 1729.00 1734.00
2007/1/31 1735.00 1735.00 1713.00 1725.00
2007/2/1 1722.50 1743.00 1721.00 1743.00
2007/2/2 1744.00 1752.00 1740.50 1746.00
2007/2/5 1740.50 1740.50 1712.50 1717.50
2007/2/6 1725.50 1734.50 1722.00 1734.00
2007/2/7 1729.50 1734.50 1723.00 1731.50
2007/2/8 1737.50 1738.00 1712.00 1721.00
2007/2/9 1726.00 1750.00 1718.50 1748.00
2007/2/13 1743.00 1759.50 1741.00 1757.00
2007/2/14 1759.50 1773.50 1759.50 1766.00
2007/2/15 1780.00 1780.50 1768.00 1776.50
2007/2/16 1773.50 1776.50 1764.50 1773.00
2007/2/19 1768.00 1784.00 1766.50 1776.50
2007/2/20 1778.00 1784.50 1766.50 1784.50
2007/2/21 1780.50 1790.50 1779.00 1787.50
2007/2/22 1804.00 1807.00 1798.50 1802.50
2007/2/23 1807.50 1819.50 1799.00 1817.00
2007/2/26 1821.50 1824.50 1811.00 1819.00
2007/2/27 1820.00 1825.50 1804.50 1812.00
2007/2/28 1728.00 1752.50 1716.00 1746.50
2007/3/1 1746.00 1754.50 1725.50 1738.50
2007/3/2 1733.00 1733.50 1715.00 1715.50
2007/3/5 1685.50 1693.00 1656.50 1662.00
2007/3/6 1661.00 1694.00 1661.00 1691.00
2007/3/7 1713.50 1715.00 1685.50 1690.00
2007/3/8 1685.50 1721.00 1684.50 1719.00
2007/3/9 1728.50 1730.00 1718.00 1725.00
2007/3/12 1740.50 1741.50 1724.50 1738.50
2007/3/13 1735.00 1736.50 1716.00 1721.50
2007/3/14 1681.00 1685.00 1662.50 1664.50
2007/3/15 1678.50 1695.00 1673.50 1687.00
2007/3/16 1682.00 1689.50 1663.00 1668.00
2007/3/19 1659.50 1689.50 1659.00 1687.50
2007/3/20 1704.50 1712.00 1698.00 1706.00
2007/3/22 1730.50 1732.00 1721.00 1727.50
2007/3/23 1734.50 1738.50 1726.00 1736.00
2007/3/26 1740.00 1740.50 1723.50 1737.50
2007/3/27 1729.00 1739.50 1717.50 1730.00
2007/3/28 1726.00 1736.50 1702.50 1712.00
2007/3/29 1695.50 1719.50 1688.50 1712.00
2007/3/30 1720.50 1728.50 1713.50 1716.50
2007/4/2 1723.50 1729.00 1681.00 1683.00
2007/4/3 1698.00 1708.50 1691.50 1702.50
2007/4/4 1725.00 1734.50 1720.00 1733.00
2007/4/5 1728.50 1731.00 1716.50 1722.50
2007/4/6 1724.00 1729.50 1711.50 1718.50
2007/4/9 1727.00 1742.50 1726.50 1738.00
2007/4/10 1729.50 1740.00 1729.00 1737.50
2007/4/11 1739.00 1745.50 1733.00 1741.00
2007/4/12 1735.00 1735.00 1716.00 1723.50
2007/4/13 1731.50 1735.50 1701.00 1708.00
2007/4/16 1722.00 1732.00 1718.00 1724.50
2007/4/17 1736.00 1738.50 1705.50 1721.50
2007/4/18 1721.00 1734.50 1716.00 1729.50
2007/4/19 1716.50 1719.00 1692.50 1706.50
2007/4/20 1714.00 1715.50 1702.50 1707.00
2007/4/23 1723.00 1728.00 1700.50 1709.00
2007/4/24 1700.00 1711.50 1690.50 1703.00
2007/4/25 1697.00 1701.00 1681.50 1688.00
2007/4/26 1696.50 1708.00 1690.00 1705.00
2007/4/27 1702.50 1720.50 1692.50 1700.00
2007/5/1 1704.00 1705.00 1688.00 1693.50
2007/5/2 1696.00 1708.50 1685.50 1707.50
2007/5/7 1719.00 1737.00 1719.00 1735.00
2007/5/8 1733.50 1741.50 1728.00 1734.00
2007/5/9 1729.50 1747.00 1728.50 1745.00
2007/5/10 1750.50 1754.50 1737.00 1741.50
2007/5/11 1728.00 1728.00 1710.00 1721.50
2007/5/14 1735.50 1743.50 1729.00 1732.50
2007/5/15 1720.50 1725.50 1710.00 1716.00
2007/5/16 1712.50 1716.50 1700.50 1716.50
2007/5/17 1718.50 1725.50 1703.50 1708.00
2007/5/18 1713.00 1713.00 1688.50 1695.00
2007/5/21 1701.00 1714.50 1695.00 1712.00
2007/5/22 1714.00 1735.00 1712.00 1734.00
2007/5/23 1741.50 1750.00 1738.00 1740.50
2007/5/24 1736.00 1743.00 1727.50 1735.00
2007/5/25 1718.00 1718.50 1702.00 1711.50
2007/5/28 1720.50 1728.00 1719.00 1726.50
2007/5/29 1718.50 1740.00 1718.00 1737.00
2007/5/30 1737.00 1746.50 1723.00 1733.50
2007/5/31 1744.00 1758.00 1742.00 1758.00
2007/6/1 1767.50 1774.50 1764.00 1767.00
2007/6/4 1787.50 1787.50 1771.00 1774.50
2007/6/5 1777.50 1779.50 1767.50 1779.50
2007/6/6 1773.50 1780.50 1772.00 1778.00
2007/6/7 1764.50 1781.00 1761.50 1777.00
2007/6/8 1761.00 1763.50 1747.00 1758.50
2007/6/11 1771.00 1776.00 1759.50 1762.50
2007/6/12 1763.50 1766.50 1750.50 1755.50
2007/6/13 1737.50 1751.00 1732.00 1745.00
2007/6/14 1756.00 1764.00 1754.00 1759.50
2007/6/15 1767.50 1774.50 1765.00 1774.50
2007/6/18 1792.00 1794.00 1784.00 1790.00
2007/6/19 1788.50 1788.50 1779.50 1783.00
2007/6/20 1782.00 1795.00 1780.50 1784.00
2007/6/21 1776.50 1795.50 1774.50 1786.50
2007/6/22 1781.00 1785.00 1767.00 1783.00
2007/6/25 1775.00 1778.50 1762.00 1765.00
2007/6/26 1768.50 1769.00 1757.00 1765.50
2007/6/27 1757.00 1758.50 1739.50 1742.00
2007/6/28 1750.50 1757.50 1746.00 1757.00
2007/6/29 1761.00 1777.00 1756.00 1775.00
2007/7/2 1778.00 1783.00 1771.50 1783.00
2007/7/3 1783.00 1789.00 1777.50 1786.00
2007/7/4 1786.00 1789.00 1781.00 1784.50
2007/7/5 1787.00 1798.50 1786.00 1790.50
2007/7/6 1784.50 1784.50 1772.00 1778.50
2007/7/9 1788.00 1796.00 1786.00 1793.00
2007/7/10 1788.00 1791.50 1783.50 1790.00
2007/7/11 1772.00 1774.50 1762.50 1766.50
2007/7/12 1772.50 1777.50 1755.50 1763.00
2007/7/13 1783.00 1790.50 1779.50 1783.00
2007/7/17 1787.00 1787.00 1771.00 1775.50
2007/7/18 1771.00 1772.00 1751.50 1760.50
2007/7/19 1765.00 1771.50 1759.00 1769.50
2007/7/20 1775.50 1784.50 1771.00 1778.00
2007/7/23 1760.00 1761.00 1747.00 1754.00
2007/7/24 1766.00 1769.00 1752.50 1768.00
2007/7/25 1746.00 1756.00 1737.50 1751.00
2007/7/26 1748.00 1755.50 1729.50 1732.00
2007/7/27 1679.00 1707.50 1677.00 1698.00
2007/7/30 1674.00 1707.00 1674.00 1706.50
2007/7/31 1706.50 1709.50 1696.00 1706.50
2007/8/1 1692.50 1692.50 1662.00 1662.00
2007/8/2 1670.50 1675.50 1640.00 1666.50
2007/8/3 1673.00 1679.50 1662.00 1674.00
2007/8/6 1647.00 1670.00 1641.50 1663.50
2007/8/7 1678.00 1679.50 1655.50 1659.50
2007/8/8 1661.50 1675.00 1657.50 1675.00
2007/8/9 1691.00 1697.50 1680.00 1684.50
2007/8/10 1648.50 1648.50 1625.50 1635.50
2007/8/13 1638.50 1650.00 1628.00 1628.50
2007/8/14 1631.00 1639.50 1625.50 1638.50
2007/8/15 1613.00 1614.00 1588.00 1589.00
2007/8/16 1565.00 1571.00 1528.50 1552.00
2007/8/17 1540.00 1553.50 1474.00 1476.00
2007/8/20 1529.00 1542.50 1517.50 1524.50
2007/8/21 1530.00 1564.50 1528.00 1549.00
2007/8/22 1546.50 1550.50 1533.00 1542.00
2007/8/23 1578.00 1597.50 1575.50 1596.50
2007/8/24 1590.50 1591.50 1576.50 1587.00
2007/8/27 1611.00 1612.50 1584.50 1588.00
2007/8/28 1578.00 1592.00 1576.50 1585.00
2007/8/29 1538.50 1562.50 1533.50 1560.00
2007/8/30 1579.00 1581.00 1560.00 1572.00
2007/8/31 1579.00 1615.00 1574.50 1611.50
2007/9/3 1605.50 1612.50 1598.50 1608.50
2007/9/4 1604.50 1608.50 1593.00 1593.00
2007/9/5 1603.50 1609.00 1566.00 1570.50
2007/9/6 1546.50 1572.50 1530.50 1569.00
2007/9/7 1559.00 1568.50 1547.00 1557.50
2007/9/10 1515.50 1536.00 1510.00 1523.00
2007/9/11 1523.50 1541.50 1506.00 1527.00
2007/9/12 1540.00 1553.00 1521.00 1529.50
2007/9/13 1539.00 1539.00 1520.00 1524.00
2007/9/14 1522.00 1539.50 1520.00 1537.00
2007/9/18 1520.00 1522.50 1499.00 1502.50
2007/9/19 1551.50 1565.00 1550.50 1564.50
2007/9/20 1576.50 1576.50 1552.50 1563.50
2007/9/21 1545.50 1554.00 1535.50 1541.50
2007/9/25 1562.00 1575.50 1548.00 1572.00
2007/9/26 1575.00 1584.50 1573.50 1583.00
2007/9/27 1600.50 1630.50 1600.50 1622.50
2007/9/28 1627.00 1633.00 1615.00 1624.00
2007/10/1 1627.00 1630.00 1601.50 1620.50
2007/10/2 1647.00 1647.50 1636.50 1642.00
2007/10/3 1651.00 1668.00 1643.00 1662.00
2007/10/4 1653.50 1671.00 1651.50 1654.00
2007/10/5 1655.00 1670.00 1654.00 1665.50
2007/10/9 1671.00 1674.00 1659.50 1663.00
2007/10/10 1671.50 1675.00 1655.50 1661.50
2007/10/11 1667.00 1683.00 1653.00 1681.00
2007/10/12 1678.50 1679.00 1655.50 1659.50
2007/10/15 1675.00 1675.00 1652.50 1660.00
2007/10/16 1646.00 1651.50 1623.00 1623.00
2007/10/17 1622.50 1626.50 1585.50 1602.00
2007/10/18 1607.00 1623.50 1606.50 1617.50
2007/10/19 1599.50 1600.00 1585.00 1591.50
2007/10/22 1541.00 1570.00 1537.00 1564.50
2007/10/23 1568.00 1584.50 1566.00 1570.50
2007/10/24 1580.50 1588.50 1560.50 1566.50
2007/10/25 1555.00 1565.00 1542.50 1543.50
2007/10/26 1560.00 1577.00 1555.00 1573.50
2007/10/29 1597.50 1614.00 1596.00 1609.50
2007/10/30 1603.50 1610.50 1590.00 1610.50
2007/10/31 1599.50 1620.00 1595.50 1616.50
2007/11/1 1631.00 1640.50 1629.00 1638.50
2007/11/2 1600.50 1614.50 1597.00 1598.50
2007/11/5 1597.50 1598.50 1570.50 1577.50
2007/11/6 1561.00 1590.00 1560.00 1575.50
2007/11/7 1585.50 1588.00 1554.50 1562.50
2007/11/8 1520.50 1528.50 1503.50 1514.00
2007/11/9 1514.50 1525.50 1491.00 1491.00
2007/11/12 1463.00 1465.00 1439.50 1458.50
2007/11/13 1456.50 1469.00 1440.50 1440.50
2007/11/14 1482.50 1499.50 1479.50 1499.00
2007/11/15 1506.50 1518.00 1496.00 1498.50
2007/11/16 1468.50 1476.00 1460.00 1473.50
2007/11/19 1472.50 1489.00 1453.00 1456.50
2007/11/20 1429.00 1473.50 1418.50 1472.50
2007/11/21 1464.50 1469.50 1432.50 1440.00
2007/11/22 1422.50 1448.00 1416.50 1429.50
2007/11/26 1437.00 1481.50 1436.50 1468.50
2007/11/27 1433.50 1486.50 1431.50 1485.00
2007/11/28 1486.00 1491.50 1469.00 1475.50
2007/11/29 1515.00 1520.00 1509.00 1519.50
2007/11/30 1513.50 1539.00 1512.50 1534.00
2007/12/3 1552.00 1552.50 1526.50 1540.50
2007/12/4 1534.50 1536.00 1511.00 1512.00
2007/12/5 1506.00 1532.50 1501.50 1531.50
2007/12/6 1548.00 1556.00 1536.00 1555.50
2007/12/7 1570.00 1580.00 1555.00 1556.50
2007/12/10 1570.50 1571.00 1551.00 1558.00
2007/12/11 1574.00 1575.00 1564.00 1568.00
2007/12/12 1532.00 1560.50 1531.50 1554.00
2007/12/13 1546.50 1548.00 1510.50 1512.50
2007/12/14 1520.50 1532.50 1496.50 1502.00
2007/12/17 1493.50 1502.50 1468.00 1471.00
2007/12/18 1453.50 1483.50 1448.50 1467.50
2007/12/19 1468.00 1482.50 1456.50 1459.50
2007/12/20 1471.50 1473.00 1455.00 1455.00
2007/12/21 1461.00 1473.50 1451.00 1469.50
2007/12/25 1500.00 1505.00 1492.00 1505.00
2007/12/26 1504.50 1515.00 1500.00 1513.00
2007/12/27 1507.00 1508.50 1497.00 1503.00
2007/12/28 1486.50 1486.50 1470.00 1470.00

↑「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