| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2014/1/6 | 1300.00 | 1304.00 | 1285.00 | 1290.50 |
| 2014/1/7 | 1288.00 | 1294.00 | 1281.50 | 1281.50 |
| 2014/1/8 | 1293.50 | 1309.50 | 1290.00 | 1308.00 |
| 2014/1/9 | 1304.50 | 1304.50 | 1291.00 | 1299.00 |
| 2014/1/10 | 1290.50 | 1300.00 | 1285.50 | 1299.50 |
| 2014/1/14 | 1277.00 | 1278.50 | 1265.50 | 1271.00 |
| 2014/1/15 | 1286.50 | 1296.00 | 1284.00 | 1295.00 |
| 2014/1/16 | 1300.00 | 1310.00 | 1291.50 | 1292.00 |
| 2014/1/17 | 1293.00 | 1300.50 | 1290.00 | 1299.00 |
| 2014/1/20 | 1299.00 | 1299.50 | 1289.00 | 1297.50 |
| 2014/1/21 | 1298.00 | 1305.50 | 1296.00 | 1297.50 |
| 2014/1/22 | 1295.50 | 1304.50 | 1287.00 | 1298.50 |
| 2014/1/23 | 1308.50 | 1308.50 | 1284.00 | 1286.50 |
| 2014/1/24 | 1268.00 | 1272.50 | 1258.00 | 1266.50 |
| 2014/1/27 | 1229.00 | 1237.00 | 1224.50 | 1227.00 |
| 2014/1/28 | 1233.50 | 1236.50 | 1222.00 | 1223.00 |
| 2014/1/29 | 1239.50 | 1258.00 | 1238.50 | 1258.00 |
| 2014/1/30 | 1230.00 | 1231.50 | 1215.00 | 1223.50 |
| 2014/1/31 | 1234.50 | 1237.00 | 1210.50 | 1215.00 |
| 2014/2/3 | 1213.50 | 1218.50 | 1191.50 | 1191.50 |
| 2014/2/4 | 1155.50 | 1166.00 | 1131.00 | 1131.00 |
| 2014/2/5 | 1161.50 | 1167.00 | 1145.50 | 1160.00 |
| 2014/2/6 | 1166.50 | 1170.00 | 1158.50 | 1162.50 |
| 2014/2/7 | 1183.00 | 1191.50 | 1176.00 | 1191.50 |
| 2014/2/10 | 1210.00 | 1210.50 | 1193.00 | 1208.50 |
| 2014/2/12 | 1218.50 | 1226.50 | 1216.00 | 1218.00 |
| 2014/2/13 | 1220.50 | 1221.00 | 1195.50 | 1199.00 |
| 2014/2/14 | 1200.00 | 1210.00 | 1173.00 | 1184.50 |
| 2014/2/17 | 1182.00 | 1194.50 | 1171.50 | 1194.50 |
| 2014/2/18 | 1199.00 | 1227.00 | 1194.50 | 1227.00 |
| 2014/2/19 | 1219.00 | 1222.00 | 1212.00 | 1220.50 |
| 2014/2/20 | 1213.00 | 1216.00 | 1191.50 | 1192.50 |
| 2014/2/21 | 1208.00 | 1224.50 | 1207.50 | 1221.50 |
| 2014/2/24 | 1221.50 | 1235.00 | 1205.00 | 1221.00 |
| 2014/2/25 | 1230.00 | 1235.50 | 1226.00 | 1228.50 |
| 2014/2/26 | 1222.00 | 1234.00 | 1221.00 | 1226.00 |
| 2014/2/27 | 1221.00 | 1226.50 | 1213.50 | 1220.50 |
| 2014/2/28 | 1215.50 | 1218.00 | 1201.50 | 1211.00 |
| 2014/3/3 | 1199.50 | 1200.00 | 1178.50 | 1196.50 |
| 2014/3/4 | 1187.50 | 1218.50 | 1186.00 | 1213.50 |
| 2014/3/5 | 1220.50 | 1224.00 | 1212.50 | 1213.00 |
| 2014/3/6 | 1216.00 | 1232.00 | 1211.50 | 1228.00 |
| 2014/3/7 | 1240.50 | 1243.00 | 1228.50 | 1239.50 |
| 2014/3/10 | 1230.50 | 1236.00 | 1222.50 | 1231.50 |
| 2014/3/11 | 1232.00 | 1238.00 | 1226.00 | 1233.50 |
| 2014/3/12 | 1216.50 | 1218.50 | 1201.50 | 1203.00 |
| 2014/3/13 | 1204.50 | 1213.00 | 1198.50 | 1198.50 |
| 2014/3/14 | 1167.00 | 1168.50 | 1152.50 | 1152.50 |
| 2014/3/17 | 1149.00 | 1154.00 | 1137.50 | 1150.00 |
| 2014/3/18 | 1165.50 | 1166.00 | 1154.50 | 1159.00 |
| 2014/3/19 | 1162.50 | 1172.00 | 1147.00 | 1157.50 |
| 2014/3/20 | 1161.00 | 1162.00 | 1135.50 | 1137.00 |
| 2014/3/24 | 1140.50 | 1162.00 | 1140.00 | 1156.00 |
| 2014/3/25 | 1147.50 | 1161.50 | 1143.00 | 1150.50 |
| 2014/3/26 | 1162.00 | 1167.00 | 1154.50 | 1163.00 |
| 2014/3/27 | 1160.00 | 1181.00 | 1149.00 | 1178.50 |
| 2014/3/28 | 1174.50 | 1188.50 | 1168.50 | 1188.50 |
| 2014/3/31 | 1200.50 | 1206.00 | 1189.50 | 1201.00 |
| 2014/4/1 | 1208.50 | 1209.00 | 1198.00 | 1200.50 |
| 2014/4/2 | 1209.50 | 1225.50 | 1209.00 | 1213.50 |
| 2014/4/3 | 1216.00 | 1225.00 | 1213.50 | 1217.50 |
| 2014/4/4 | 1214.50 | 1220.00 | 1213.00 | 1216.00 |
| 2014/4/7 | 1202.00 | 1206.00 | 1193.50 | 1197.50 |
| 2014/4/8 | 1187.50 | 1189.00 | 1170.50 | 1170.50 |
| 2014/4/9 | 1159.00 | 1164.00 | 1146.00 | 1153.00 |
| 2014/4/10 | 1165.50 | 1168.00 | 1146.50 | 1151.50 |
| 2014/4/11 | 1123.00 | 1142.00 | 1120.00 | 1140.50 |
| 2014/4/14 | 1128.00 | 1145.00 | 1127.00 | 1134.50 |
| 2014/4/15 | 1145.00 | 1145.50 | 1134.00 | 1139.00 |
| 2014/4/16 | 1148.50 | 1168.00 | 1146.50 | 1167.50 |
| 2014/4/17 | 1168.50 | 1175.50 | 1162.50 | 1163.50 |
| 2014/4/18 | 1172.00 | 1175.00 | 1167.00 | 1175.00 |
| 2014/4/21 | 1177.50 | 1183.50 | 1168.50 | 1172.50 |
| 2014/4/22 | 1175.50 | 1179.00 | 1159.50 | 1160.00 |
| 2014/4/23 | 1171.50 | 1176.50 | 1167.50 | 1176.00 |
| 2014/4/24 | 1175.00 | 1176.00 | 1161.00 | 1164.00 |
| 2014/4/25 | 1165.00 | 1179.00 | 1160.00 | 1173.00 |
| 2014/4/28 | 1158.50 | 1162.50 | 1154.50 | 1160.50 |
| 2014/4/30 | 1169.50 | 1171.50 | 1155.50 | 1155.50 |
| 2014/5/1 | 1169.00 | 1184.00 | 1168.00 | 1183.50 |
| 2014/5/2 | 1179.50 | 1186.50 | 1177.00 | 1184.00 |
| 2014/5/7 | 1170.50 | 1171.00 | 1150.50 | 1156.00 |
| 2014/5/8 | 1158.00 | 1168.00 | 1155.00 | 1159.50 |
| 2014/5/9 | 1155.00 | 1172.00 | 1154.00 | 1167.50 |
| 2014/5/12 | 1163.50 | 1170.00 | 1157.50 | 1159.00 |
| 2014/5/13 | 1178.00 | 1181.50 | 1174.00 | 1179.50 |
| 2014/5/14 | 1176.50 | 1184.50 | 1175.00 | 1183.00 |
| 2014/5/15 | 1172.00 | 1179.00 | 1164.00 | 1178.00 |
| 2014/5/16 | 1161.00 | 1163.00 | 1149.50 | 1162.50 |
| 2014/5/19 | 1159.00 | 1162.00 | 1148.00 | 1153.00 |
| 2014/5/20 | 1156.50 | 1160.00 | 1150.00 | 1152.00 |
| 2014/5/21 | 1146.00 | 1152.00 | 1143.00 | 1150.00 |
| 2014/5/22 | 1159.00 | 1173.50 | 1155.50 | 1168.00 |
| 2014/5/23 | 1174.50 | 1188.50 | 1174.50 | 1179.00 |
| 2014/5/26 | 1191.50 | 1196.00 | 1189.00 | 1194.00 |
| 2014/5/27 | 1194.50 | 1205.50 | 1193.50 | 1193.50 |
| 2014/5/28 | 1197.50 | 1202.50 | 1195.00 | 1199.00 |
| 2014/5/29 | 1193.00 | 1204.00 | 1192.00 | 1200.50 |
| 2014/5/30 | 1202.50 | 1206.00 | 1196.50 | 1201.50 |
| 2014/6/2 | 1212.50 | 1223.50 | 1211.50 | 1221.50 |
| 2014/6/3 | 1232.50 | 1233.50 | 1226.50 | 1229.50 |
| 2014/6/4 | 1232.00 | 1234.00 | 1226.50 | 1233.50 |
| 2014/6/5 | 1236.50 | 1239.00 | 1229.50 | 1231.00 |
| 2014/6/6 | 1237.50 | 1240.00 | 1231.50 | 1235.00 |
| 2014/6/9 | 1242.00 | 1244.00 | 1234.00 | 1236.50 |
| 2014/6/10 | 1236.00 | 1241.50 | 1225.50 | 1225.50 |
| 2014/6/11 | 1229.00 | 1239.50 | 1228.00 | 1236.00 |
| 2014/6/12 | 1230.00 | 1242.00 | 1226.00 | 1242.00 |
| 2014/6/13 | 1226.00 | 1246.50 | 1226.00 | 1246.50 |
| 2014/6/16 | 1241.00 | 1242.00 | 1229.50 | 1233.50 |
| 2014/6/17 | 1236.00 | 1243.00 | 1235.50 | 1242.00 |
| 2014/6/18 | 1240.50 | 1250.50 | 1239.00 | 1249.00 |
| 2014/6/19 | 1249.50 | 1271.00 | 1249.50 | 1269.00 |
| 2014/6/20 | 1269.50 | 1274.50 | 1264.50 | 1270.50 |
| 2014/6/23 | 1272.50 | 1274.00 | 1265.00 | 1267.00 |
| 2014/6/24 | 1263.00 | 1272.50 | 1257.50 | 1270.50 |
| 2014/6/25 | 1264.00 | 1268.00 | 1259.50 | 1261.50 |
| 2014/6/26 | 1268.00 | 1268.50 | 1261.50 | 1266.50 |
| 2014/6/27 | 1263.00 | 1264.50 | 1245.00 | 1254.50 |
| 2014/6/30 | 1257.50 | 1266.50 | 1250.50 | 1265.00 |
| 2014/7/1 | 1265.00 | 1281.00 | 1264.00 | 1275.50 |
| 2014/7/2 | 1283.00 | 1286.50 | 1279.50 | 1282.50 |
| 2014/7/3 | 1285.50 | 1286.00 | 1276.00 | 1277.50 |
| 2014/7/4 | 1290.50 | 1291.50 | 1284.00 | 1287.00 |
| 2014/7/7 | 1284.00 | 1288.00 | 1278.00 | 1278.00 |
| 2014/7/8 | 1273.50 | 1281.50 | 1267.50 | 1277.50 |
| 2014/7/9 | 1264.50 | 1273.00 | 1263.50 | 1271.50 |
| 2014/7/10 | 1273.00 | 1274.00 | 1257.50 | 1262.50 |
| 2014/7/11 | 1248.50 | 1256.50 | 1247.00 | 1254.50 |
| 2014/7/14 | 1257.50 | 1267.50 | 1255.50 | 1266.50 |
| 2014/7/15 | 1270.50 | 1279.00 | 1270.50 | 1275.50 |
| 2014/7/16 | 1273.00 | 1279.00 | 1271.00 | 1273.00 |
| 2014/7/17 | 1277.50 | 1281.00 | 1271.00 | 1273.50 |
| 2014/7/18 | 1259.00 | 1264.50 | 1253.50 | 1262.00 |
| 2014/7/22 | 1270.50 | 1276.50 | 1269.50 | 1274.00 |
| 2014/7/23 | 1275.00 | 1277.50 | 1270.50 | 1273.50 |
| 2014/7/24 | 1273.00 | 1277.50 | 1265.00 | 1272.00 |
| 2014/7/25 | 1274.00 | 1283.00 | 1273.00 | 1283.00 |
| 2014/7/28 | 1279.50 | 1289.00 | 1279.50 | 1285.00 |
| 2014/7/29 | 1288.50 | 1292.50 | 1287.00 | 1292.00 |
| 2014/7/30 | 1290.00 | 1294.00 | 1288.00 | 1291.00 |
| 2014/7/31 | 1300.50 | 1301.50 | 1288.00 | 1292.50 |
| 2014/8/1 | 1279.50 | 1286.50 | 1278.00 | 1285.00 |
| 2014/8/4 | 1276.50 | 1281.50 | 1272.00 | 1275.00 |
| 2014/8/5 | 1278.00 | 1278.50 | 1262.50 | 1266.00 |
| 2014/8/6 | 1260.00 | 1260.50 | 1245.50 | 1250.50 |
| 2014/8/7 | 1250.50 | 1259.00 | 1242.00 | 1256.50 |
| 2014/8/8 | 1247.50 | 1248.00 | 1218.50 | 1225.00 |
| 2014/8/11 | 1249.00 | 1254.50 | 1240.50 | 1253.50 |
| 2014/8/12 | 1257.00 | 1263.00 | 1255.50 | 1259.50 |
| 2014/8/13 | 1254.00 | 1264.50 | 1253.00 | 1263.00 |
| 2014/8/14 | 1267.00 | 1273.00 | 1265.50 | 1270.00 |
| 2014/8/15 | 1271.00 | 1272.50 | 1267.00 | 1270.50 |
| 2014/8/18 | 1273.00 | 1273.50 | 1268.00 | 1272.50 |
| 2014/8/19 | 1279.50 | 1283.00 | 1277.00 | 1280.50 |
| 2014/8/20 | 1284.00 | 1285.00 | 1277.00 | 1278.50 |
| 2014/8/21 | 1284.50 | 1292.50 | 1284.50 | 1289.50 |
| 2014/8/22 | 1295.50 | 1296.00 | 1282.50 | 1289.00 |
| 2014/8/25 | 1291.50 | 1293.50 | 1287.00 | 1293.50 |
| 2014/8/26 | 1291.00 | 1293.50 | 1283.00 | 1285.00 |
| 2014/8/27 | 1286.50 | 1292.50 | 1280.50 | 1284.50 |
| 2014/8/28 | 1280.50 | 1283.00 | 1275.50 | 1282.50 |
| 2014/8/29 | 1276.50 | 1282.50 | 1275.00 | 1276.00 |
| 2014/9/1 | 1280.00 | 1283.50 | 1279.50 | 1283.00 |
| 2014/9/2 | 1286.50 | 1302.00 | 1285.00 | 1298.00 |
| 2014/9/3 | 1306.00 | 1308.00 | 1299.00 | 1301.00 |
| 2014/9/4 | 1301.00 | 1302.50 | 1295.00 | 1295.50 |
| 2014/9/5 | 1305.00 | 1305.50 | 1290.50 | 1296.00 |
| 2014/9/8 | 1298.00 | 1299.50 | 1292.00 | 1298.50 |
| 2014/9/9 | 1306.50 | 1307.00 | 1297.00 | 1299.50 |
| 2014/9/10 | 1293.50 | 1310.00 | 1292.50 | 1309.00 |
| 2014/9/11 | 1313.00 | 1314.50 | 1309.50 | 1313.00 |
| 2014/9/12 | 1307.00 | 1309.00 | 1301.00 | 1306.50 |
| 2014/9/16 | 1303.50 | 1305.00 | 1296.50 | 1303.00 |
| 2014/9/17 | 1305.00 | 1306.50 | 1294.00 | 1296.50 |
| 2014/9/18 | 1307.00 | 1313.50 | 1305.00 | 1310.00 |
| 2014/9/19 | 1316.50 | 1329.50 | 1314.50 | 1326.50 |
| 2014/9/22 | 1325.50 | 1327.50 | 1318.00 | 1325.50 |
| 2014/9/24 | 1312.50 | 1321.00 | 1312.50 | 1318.50 |
| 2014/9/25 | 1330.00 | 1340.50 | 1328.50 | 1338.00 |
| 2014/9/26 | 1324.50 | 1337.50 | 1324.00 | 1336.50 |
| 2014/9/29 | 1341.50 | 1342.00 | 1334.50 | 1338.50 |
| 2014/9/30 | 1333.50 | 1334.00 | 1316.00 | 1325.00 |
| 2014/10/1 | 1328.00 | 1331.50 | 1318.50 | 1321.50 |
| 2014/10/2 | 1303.00 | 1305.00 | 1278.50 | 1281.00 |
| 2014/10/3 | 1275.00 | 1288.50 | 1273.50 | 1286.50 |
| 2014/10/6 | 1301.50 | 1305.50 | 1293.50 | 1300.00 |
| 2014/10/7 | 1297.00 | 1304.50 | 1289.50 | 1294.50 |
| 2014/10/8 | 1271.50 | 1279.50 | 1268.00 | 1274.50 |
| 2014/10/9 | 1280.50 | 1283.00 | 1259.50 | 1261.00 |
| 2014/10/10 | 1237.50 | 1246.50 | 1236.00 | 1245.00 |
| 2014/10/14 | 1214.50 | 1226.50 | 1211.00 | 1211.00 |
| 2014/10/15 | 1219.00 | 1226.00 | 1211.00 | 1224.50 |
| 2014/10/16 | 1198.00 | 1203.00 | 1192.00 | 1193.00 |
| 2014/10/17 | 1197.50 | 1201.00 | 1175.50 | 1175.50 |
| 2014/10/20 | 1211.00 | 1227.50 | 1208.50 | 1227.50 |
| 2014/10/21 | 1228.00 | 1228.50 | 1201.00 | 1203.50 |
| 2014/10/22 | 1227.00 | 1237.50 | 1222.50 | 1233.50 |
| 2014/10/23 | 1230.00 | 1239.00 | 1223.50 | 1232.50 |
| 2014/10/24 | 1250.00 | 1251.50 | 1238.50 | 1244.50 |
| 2014/10/27 | 1251.50 | 1258.00 | 1246.50 | 1256.00 |
| 2014/10/28 | 1252.50 | 1256.00 | 1246.00 | 1252.00 |
| 2014/10/29 | 1261.00 | 1274.50 | 1259.00 | 1273.00 |
| 2014/10/30 | 1275.00 | 1284.00 | 1273.50 | 1281.00 |
| 2014/10/31 | 1294.00 | 1340.50 | 1293.00 | 1337.00 |
| 2014/11/4 | 1406.00 | 1406.50 | 1355.50 | 1355.50 |
| 2014/11/5 | 1363.50 | 1374.50 | 1361.00 | 1373.50 |
| 2014/11/6 | 1378.00 | 1380.50 | 1354.00 | 1359.50 |
| 2014/11/7 | 1367.50 | 1370.50 | 1362.00 | 1369.00 |
| 2014/11/10 | 1355.50 | 1362.50 | 1353.00 | 1360.50 |
| 2014/11/11 | 1366.00 | 1380.00 | 1361.50 | 1374.00 |
| 2014/11/12 | 1388.00 | 1395.50 | 1372.50 | 1373.00 |
| 2014/11/13 | 1377.00 | 1392.00 | 1370.50 | 1392.00 |
| 2014/11/14 | 1405.00 | 1405.50 | 1386.00 | 1399.50 |
| 2014/11/17 | 1395.00 | 1397.00 | 1362.50 | 1369.50 |
| 2014/11/18 | 1384.00 | 1397.00 | 1383.00 | 1397.00 |
| 2014/11/19 | 1400.00 | 1410.00 | 1395.00 | 1401.00 |
| 2014/11/20 | 1406.00 | 1406.50 | 1396.50 | 1399.00 |
| 2014/11/21 | 1398.00 | 1403.00 | 1384.50 | 1402.50 |
| 2014/11/25 | 1413.50 | 1413.50 | 1405.50 | 1411.00 |
| 2014/11/26 | 1404.50 | 1412.50 | 1404.00 | 1406.00 |
| 2014/11/27 | 1401.50 | 1403.50 | 1390.50 | 1391.00 |
| 2014/11/28 | 1396.50 | 1413.00 | 1396.50 | 1410.50 |
| 2014/12/1 | 1414.00 | 1428.50 | 1412.50 | 1423.00 |
| 2014/12/2 | 1414.00 | 1430.50 | 1413.50 | 1429.50 |
| 2014/12/3 | 1436.00 | 1442.00 | 1427.50 | 1433.50 |
| 2014/12/4 | 1443.00 | 1444.00 | 1437.00 | 1441.00 |
| 2014/12/5 | 1438.50 | 1448.00 | 1434.00 | 1447.50 |
| 2014/12/8 | 1454.00 | 1455.00 | 1442.00 | 1449.50 |
| 2014/12/9 | 1435.50 | 1443.50 | 1433.50 | 1436.00 |
| 2014/12/10 | 1420.00 | 1426.50 | 1399.50 | 1412.00 |
| 2014/12/11 | 1383.50 | 1399.50 | 1378.00 | 1390.00 |
| 2014/12/12 | 1394.50 | 1415.00 | 1393.00 | 1401.00 |
| 2014/12/15 | 1381.00 | 1392.00 | 1375.00 | 1375.00 |
| 2014/12/16 | 1359.00 | 1365.50 | 1350.00 | 1351.50 |
| 2014/12/17 | 1345.00 | 1362.00 | 1344.50 | 1350.50 |
| 2014/12/18 | 1387.00 | 1390.00 | 1374.50 | 1383.00 |
| 2014/12/19 | 1406.50 | 1416.00 | 1396.00 | 1416.00 |
| 2014/12/22 | 1416.00 | 1418.50 | 1406.50 | 1411.50 |
| 2014/12/24 | 1428.00 | 1430.50 | 1424.00 | 1424.50 |
| 2014/12/25 | 1422.50 | 1425.50 | 1418.50 | 1418.50 |
| 2014/12/26 | 1421.50 | 1432.00 | 1421.50 | 1431.00 |
| 2014/12/29 | 1436.00 | 1436.00 | 1410.50 | 1425.50 |
| 2014/12/30 | 1426.00 | 1426.50 | 1401.00 | 1407.00 |
指数時系列データ：TOPIX先物：ラージ：日中：2014年
C.先物指数過去データ