| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2016/1/4 | 1532.50 | 1545.00 | 1503.00 | 1503.00 |
| 2016/1/5 | 1504.00 | 1517.50 | 1497.00 | 1505.00 |
| 2016/1/6 | 1508.00 | 1514.50 | 1475.50 | 1489.00 |
| 2016/1/7 | 1483.50 | 1490.00 | 1453.50 | 1453.50 |
| 2016/1/8 | 1440.50 | 1472.50 | 1438.50 | 1447.00 |
| 2016/1/12 | 1425.00 | 1436.50 | 1393.50 | 1393.50 |
| 2016/1/13 | 1426.00 | 1444.50 | 1421.00 | 1441.00 |
| 2016/1/14 | 1404.50 | 1413.50 | 1381.00 | 1413.00 |
| 2016/1/15 | 1428.50 | 1433.50 | 1393.50 | 1402.50 |
| 2016/1/18 | 1371.50 | 1393.00 | 1363.00 | 1379.50 |
| 2016/1/19 | 1382.00 | 1395.00 | 1368.50 | 1390.00 |
| 2016/1/20 | 1385.50 | 1385.50 | 1331.50 | 1334.50 |
| 2016/1/21 | 1340.00 | 1364.50 | 1299.00 | 1300.00 |
| 2016/1/22 | 1346.50 | 1376.00 | 1332.50 | 1365.00 |
| 2016/1/25 | 1396.00 | 1399.50 | 1375.50 | 1397.50 |
| 2016/1/26 | 1370.00 | 1373.00 | 1356.50 | 1358.50 |
| 2016/1/27 | 1391.00 | 1403.50 | 1384.00 | 1400.00 |
| 2016/1/28 | 1392.00 | 1407.50 | 1384.50 | 1392.00 |
| 2016/1/29 | 1400.50 | 1442.00 | 1368.50 | 1439.00 |
| 2016/2/1 | 1457.50 | 1467.50 | 1448.50 | 1460.00 |
| 2016/2/2 | 1445.00 | 1465.00 | 1444.50 | 1453.50 |
| 2016/2/3 | 1419.50 | 1423.50 | 1395.50 | 1402.50 |
| 2016/2/4 | 1388.50 | 1404.00 | 1381.50 | 1391.50 |
| 2016/2/5 | 1365.50 | 1374.00 | 1352.50 | 1361.00 |
| 2016/2/8 | 1348.50 | 1389.00 | 1345.50 | 1377.50 |
| 2016/2/9 | 1326.00 | 1328.00 | 1299.50 | 1302.50 |
| 2016/2/10 | 1304.50 | 1308.50 | 1245.50 | 1265.00 |
| 2016/2/12 | 1217.00 | 1229.50 | 1186.00 | 1186.00 |
| 2016/2/15 | 1261.00 | 1303.50 | 1248.50 | 1288.00 |
| 2016/2/16 | 1282.00 | 1321.00 | 1277.50 | 1295.50 |
| 2016/2/17 | 1292.00 | 1311.00 | 1264.00 | 1275.00 |
| 2016/2/18 | 1321.00 | 1322.00 | 1304.00 | 1313.00 |
| 2016/2/19 | 1297.00 | 1298.50 | 1280.00 | 1295.50 |
| 2016/2/22 | 1281.50 | 1304.00 | 1277.50 | 1298.00 |
| 2016/2/23 | 1306.00 | 1315.50 | 1288.00 | 1294.50 |
| 2016/2/24 | 1273.00 | 1291.50 | 1265.00 | 1280.00 |
| 2016/2/25 | 1289.00 | 1313.50 | 1288.50 | 1306.50 |
| 2016/2/26 | 1320.50 | 1331.00 | 1309.50 | 1315.50 |
| 2016/2/29 | 1327.50 | 1333.00 | 1288.00 | 1288.00 |
| 2016/3/1 | 1294.00 | 1304.50 | 1283.00 | 1300.50 |
| 2016/3/2 | 1335.00 | 1355.50 | 1330.50 | 1348.50 |
| 2016/3/3 | 1346.50 | 1370.50 | 1346.50 | 1368.00 |
| 2016/3/4 | 1365.00 | 1377.00 | 1360.00 | 1374.00 |
| 2016/3/7 | 1374.50 | 1375.00 | 1359.00 | 1363.00 |
| 2016/3/8 | 1357.50 | 1362.00 | 1330.00 | 1352.50 |
| 2016/3/9 | 1334.50 | 1338.50 | 1321.50 | 1331.00 |
| 2016/3/10 | 1344.00 | 1355.50 | 1337.50 | 1349.50 |
| 2016/3/11 | 1319.00 | 1352.00 | 1317.50 | 1349.50 |
| 2016/3/14 | 1363.50 | 1373.00 | 1358.00 | 1366.50 |
| 2016/3/15 | 1364.00 | 1371.00 | 1353.00 | 1355.50 |
| 2016/3/16 | 1348.50 | 1361.00 | 1342.50 | 1342.50 |
| 2016/3/17 | 1357.50 | 1368.50 | 1334.50 | 1345.00 |
| 2016/3/18 | 1340.50 | 1346.00 | 1321.00 | 1323.00 |
| 2016/3/22 | 1348.00 | 1362.50 | 1341.50 | 1356.00 |
| 2016/3/23 | 1358.00 | 1365.50 | 1345.00 | 1345.00 |
| 2016/3/24 | 1345.50 | 1352.00 | 1335.00 | 1335.50 |
| 2016/3/25 | 1344.00 | 1355.50 | 1338.50 | 1350.00 |
| 2016/3/28 | 1361.50 | 1370.00 | 1351.00 | 1364.50 |
| 2016/3/29 | 1367.00 | 1381.00 | 1366.50 | 1375.00 |
| 2016/3/30 | 1373.00 | 1375.50 | 1355.50 | 1362.00 |
| 2016/3/31 | 1363.50 | 1368.00 | 1342.50 | 1344.00 |
| 2016/4/1 | 1342.00 | 1342.50 | 1297.00 | 1301.50 |
| 2016/4/4 | 1296.50 | 1314.00 | 1292.50 | 1297.00 |
| 2016/4/5 | 1294.50 | 1297.50 | 1265.00 | 1268.00 |
| 2016/4/6 | 1266.00 | 1273.50 | 1255.00 | 1268.50 |
| 2016/4/7 | 1265.00 | 1281.00 | 1259.50 | 1274.50 |
| 2016/4/8 | 1253.00 | 1302.50 | 1249.00 | 1286.50 |
| 2016/4/11 | 1280.50 | 1282.50 | 1261.50 | 1279.00 |
| 2016/4/12 | 1277.50 | 1302.00 | 1276.50 | 1299.00 |
| 2016/4/13 | 1315.50 | 1337.50 | 1313.00 | 1337.50 |
| 2016/4/14 | 1355.00 | 1371.50 | 1351.50 | 1362.50 |
| 2016/4/15 | 1352.00 | 1368.00 | 1351.50 | 1351.50 |
| 2016/4/18 | 1308.00 | 1326.50 | 1307.00 | 1321.00 |
| 2016/4/19 | 1354.50 | 1366.00 | 1353.50 | 1361.50 |
| 2016/4/20 | 1375.50 | 1380.50 | 1361.50 | 1362.00 |
| 2016/4/21 | 1392.50 | 1395.50 | 1381.00 | 1393.50 |
| 2016/4/22 | 1378.50 | 1408.00 | 1378.50 | 1405.50 |
| 2016/4/25 | 1412.50 | 1414.00 | 1396.50 | 1400.00 |
| 2016/4/26 | 1394.00 | 1398.00 | 1378.50 | 1386.00 |
| 2016/4/27 | 1391.50 | 1396.50 | 1379.00 | 1381.00 |
| 2016/4/28 | 1398.50 | 1405.50 | 1325.00 | 1326.50 |
| 2016/5/2 | 1284.00 | 1302.50 | 1278.00 | 1300.00 |
| 2016/5/6 | 1305.00 | 1309.50 | 1287.50 | 1295.50 |
| 2016/5/9 | 1308.00 | 1313.00 | 1301.50 | 1307.50 |
| 2016/5/10 | 1313.00 | 1337.00 | 1306.50 | 1337.00 |
| 2016/5/11 | 1348.00 | 1353.00 | 1329.00 | 1332.50 |
| 2016/5/12 | 1320.00 | 1343.50 | 1315.00 | 1342.50 |
| 2016/5/13 | 1342.00 | 1345.00 | 1313.00 | 1313.00 |
| 2016/5/16 | 1319.50 | 1336.00 | 1316.50 | 1326.00 |
| 2016/5/17 | 1331.00 | 1341.00 | 1324.00 | 1340.50 |
| 2016/5/18 | 1333.50 | 1349.50 | 1326.50 | 1335.50 |
| 2016/5/19 | 1350.00 | 1353.00 | 1331.50 | 1335.00 |
| 2016/5/20 | 1332.50 | 1346.00 | 1329.00 | 1343.50 |
| 2016/5/23 | 1337.00 | 1340.50 | 1319.00 | 1338.00 |
| 2016/5/24 | 1334.50 | 1335.00 | 1324.00 | 1326.00 |
| 2016/5/25 | 1349.50 | 1358.50 | 1341.50 | 1345.00 |
| 2016/5/26 | 1356.50 | 1358.50 | 1340.50 | 1345.00 |
| 2016/5/27 | 1347.50 | 1353.50 | 1343.50 | 1350.00 |
| 2016/5/30 | 1360.00 | 1367.00 | 1353.00 | 1366.00 |
| 2016/5/31 | 1362.50 | 1381.50 | 1359.50 | 1377.00 |
| 2016/6/1 | 1368.50 | 1374.50 | 1357.50 | 1363.00 |
| 2016/6/2 | 1351.50 | 1352.50 | 1329.00 | 1335.50 |
| 2016/6/3 | 1334.50 | 1342.00 | 1329.50 | 1340.00 |
| 2016/6/6 | 1314.00 | 1334.00 | 1309.50 | 1332.00 |
| 2016/6/7 | 1335.50 | 1344.50 | 1330.00 | 1344.50 |
| 2016/6/8 | 1344.50 | 1353.00 | 1332.00 | 1353.00 |
| 2016/6/9 | 1342.50 | 1347.50 | 1331.50 | 1334.00 |
| 2016/6/10 | 1332.50 | 1332.50 | 1318.00 | 1325.00 |
| 2016/6/13 | 1302.00 | 1302.50 | 1278.50 | 1279.50 |
| 2016/6/14 | 1277.50 | 1284.50 | 1260.50 | 1268.00 |
| 2016/6/15 | 1264.50 | 1282.00 | 1259.50 | 1275.00 |
| 2016/6/16 | 1270.00 | 1272.50 | 1234.00 | 1235.00 |
| 2016/6/17 | 1255.00 | 1261.00 | 1244.50 | 1245.00 |
| 2016/6/20 | 1267.50 | 1281.50 | 1266.00 | 1276.50 |
| 2016/6/21 | 1266.00 | 1294.50 | 1259.00 | 1294.00 |
| 2016/6/22 | 1287.00 | 1288.50 | 1274.00 | 1278.50 |
| 2016/6/23 | 1283.50 | 1297.50 | 1278.00 | 1292.50 |
| 2016/6/24 | 1302.50 | 1308.00 | 1188.00 | 1202.50 |
| 2016/6/27 | 1217.50 | 1232.00 | 1208.00 | 1232.00 |
| 2016/6/28 | 1205.00 | 1232.50 | 1196.00 | 1221.50 |
| 2016/6/29 | 1241.00 | 1251.00 | 1230.00 | 1244.50 |
| 2016/6/30 | 1261.00 | 1263.50 | 1237.00 | 1239.00 |
| 2016/7/1 | 1252.00 | 1259.50 | 1246.50 | 1253.00 |
| 2016/7/4 | 1245.00 | 1262.50 | 1243.50 | 1261.50 |
| 2016/7/5 | 1253.50 | 1257.50 | 1247.50 | 1250.00 |
| 2016/7/6 | 1230.00 | 1235.50 | 1215.50 | 1227.50 |
| 2016/7/7 | 1230.00 | 1237.00 | 1220.50 | 1224.00 |
| 2016/7/8 | 1227.50 | 1233.00 | 1207.00 | 1211.00 |
| 2016/7/11 | 1237.50 | 1263.00 | 1237.00 | 1257.50 |
| 2016/7/12 | 1280.00 | 1297.00 | 1280.00 | 1292.00 |
| 2016/7/13 | 1313.00 | 1316.50 | 1295.50 | 1299.00 |
| 2016/7/14 | 1300.50 | 1313.50 | 1298.50 | 1313.50 |
| 2016/7/15 | 1316.00 | 1325.00 | 1309.50 | 1324.00 |
| 2016/7/19 | 1331.00 | 1331.50 | 1315.00 | 1331.00 |
| 2016/7/20 | 1322.00 | 1331.50 | 1318.00 | 1331.50 |
| 2016/7/21 | 1340.50 | 1347.00 | 1331.50 | 1340.00 |
| 2016/7/22 | 1321.00 | 1330.50 | 1319.50 | 1328.00 |
| 2016/7/25 | 1330.00 | 1339.00 | 1322.50 | 1326.00 |
| 2016/7/26 | 1320.50 | 1320.50 | 1301.00 | 1305.50 |
| 2016/7/27 | 1323.50 | 1333.50 | 1313.00 | 1326.00 |
| 2016/7/28 | 1314.00 | 1316.50 | 1301.50 | 1302.00 |
| 2016/7/29 | 1311.50 | 1350.00 | 1250.00 | 1328.50 |
| 2016/8/1 | 1301.00 | 1324.50 | 1296.00 | 1317.00 |
| 2016/8/2 | 1301.50 | 1312.00 | 1293.50 | 1295.50 |
| 2016/8/3 | 1276.00 | 1283.00 | 1266.50 | 1268.00 |
| 2016/8/4 | 1275.00 | 1284.50 | 1260.50 | 1279.00 |
| 2016/8/5 | 1282.50 | 1289.00 | 1274.50 | 1277.00 |
| 2016/8/8 | 1296.50 | 1305.00 | 1294.00 | 1302.50 |
| 2016/8/9 | 1303.50 | 1317.50 | 1303.00 | 1316.50 |
| 2016/8/10 | 1309.00 | 1318.50 | 1306.50 | 1318.50 |
| 2016/8/12 | 1319.50 | 1328.00 | 1316.00 | 1322.00 |
| 2016/8/15 | 1315.00 | 1322.50 | 1312.50 | 1316.00 |
| 2016/8/16 | 1316.00 | 1318.50 | 1295.00 | 1297.00 |
| 2016/8/17 | 1297.00 | 1312.50 | 1296.00 | 1310.50 |
| 2016/8/18 | 1295.50 | 1307.50 | 1288.50 | 1291.50 |
| 2016/8/19 | 1296.00 | 1299.00 | 1287.00 | 1293.50 |
| 2016/8/22 | 1296.00 | 1303.50 | 1294.50 | 1300.50 |
| 2016/8/23 | 1298.00 | 1307.50 | 1291.00 | 1298.00 |
| 2016/8/24 | 1303.00 | 1310.00 | 1301.00 | 1303.50 |
| 2016/8/25 | 1305.00 | 1311.00 | 1300.50 | 1302.50 |
| 2016/8/26 | 1298.00 | 1300.00 | 1284.00 | 1292.00 |
| 2016/8/29 | 1310.50 | 1335.00 | 1310.50 | 1313.00 |
| 2016/8/30 | 1310.00 | 1316.00 | 1307.50 | 1313.50 |
| 2016/8/31 | 1324.00 | 1331.50 | 1322.50 | 1330.50 |
| 2016/9/1 | 1330.00 | 1339.00 | 1327.50 | 1339.00 |
| 2016/9/2 | 1335.00 | 1343.00 | 1334.50 | 1343.00 |
| 2016/9/5 | 1357.00 | 1361.00 | 1342.50 | 1344.50 |
| 2016/9/6 | 1346.00 | 1354.50 | 1344.00 | 1353.00 |
| 2016/9/7 | 1338.50 | 1351.50 | 1338.00 | 1349.00 |
| 2016/9/8 | 1348.00 | 1350.50 | 1337.50 | 1346.50 |
| 2016/9/9 | 1338.00 | 1338.50 | 1327.50 | 1333.50 |
| 2016/9/12 | 1315.00 | 1317.00 | 1304.00 | 1309.50 |
| 2016/9/13 | 1321.00 | 1321.50 | 1305.00 | 1311.00 |
| 2016/9/14 | 1302.00 | 1310.50 | 1299.50 | 1303.00 |
| 2016/9/15 | 1294.00 | 1295.50 | 1283.00 | 1287.50 |
| 2016/9/16 | 1296.50 | 1301.00 | 1289.00 | 1297.50 |
| 2016/9/20 | 1290.00 | 1312.00 | 1290.00 | 1302.50 |
| 2016/9/21 | 1305.00 | 1347.50 | 1296.00 | 1347.50 |
| 2016/9/23 | 1346.00 | 1346.50 | 1329.50 | 1333.50 |
| 2016/9/26 | 1334.50 | 1336.50 | 1321.00 | 1324.50 |
| 2016/9/27 | 1313.50 | 1339.50 | 1301.00 | 1339.50 |
| 2016/9/28 | 1325.50 | 1337.00 | 1323.50 | 1331.50 |
| 2016/9/29 | 1343.50 | 1348.50 | 1337.00 | 1346.00 |
| 2016/9/30 | 1322.50 | 1328.50 | 1314.00 | 1318.50 |
| 2016/10/3 | 1333.00 | 1338.50 | 1328.00 | 1331.50 |
| 2016/10/4 | 1332.50 | 1342.00 | 1331.50 | 1341.00 |
| 2016/10/5 | 1347.00 | 1351.00 | 1340.00 | 1345.50 |
| 2016/10/6 | 1356.50 | 1360.50 | 1351.50 | 1351.50 |
| 2016/10/7 | 1353.00 | 1356.00 | 1345.50 | 1351.00 |
| 2016/10/11 | 1355.00 | 1363.00 | 1352.50 | 1353.50 |
| 2016/10/12 | 1341.50 | 1352.50 | 1341.00 | 1346.00 |
| 2016/10/13 | 1347.00 | 1354.50 | 1330.00 | 1342.00 |
| 2016/10/14 | 1340.00 | 1348.50 | 1337.00 | 1345.00 |
| 2016/10/17 | 1345.00 | 1355.50 | 1343.00 | 1349.50 |
| 2016/10/18 | 1349.50 | 1357.00 | 1346.50 | 1354.00 |
| 2016/10/19 | 1354.00 | 1359.50 | 1353.00 | 1358.50 |
| 2016/10/20 | 1356.50 | 1371.00 | 1354.50 | 1366.00 |
| 2016/10/21 | 1373.50 | 1374.50 | 1362.50 | 1367.00 |
| 2016/10/24 | 1369.50 | 1370.50 | 1361.00 | 1368.00 |
| 2016/10/25 | 1376.00 | 1380.00 | 1372.00 | 1378.00 |
| 2016/10/26 | 1377.50 | 1383.50 | 1372.50 | 1381.50 |
| 2016/10/27 | 1381.00 | 1388.50 | 1377.00 | 1384.50 |
| 2016/10/28 | 1390.50 | 1393.50 | 1387.00 | 1392.50 |
| 2016/10/31 | 1385.50 | 1395.50 | 1384.50 | 1395.00 |
| 2016/11/1 | 1391.50 | 1395.50 | 1383.50 | 1393.50 |
| 2016/11/2 | 1375.50 | 1377.50 | 1362.00 | 1365.50 |
| 2016/11/4 | 1351.00 | 1355.00 | 1336.50 | 1344.50 |
| 2016/11/7 | 1368.00 | 1369.50 | 1355.00 | 1366.50 |
| 2016/11/8 | 1369.00 | 1370.00 | 1359.50 | 1367.50 |
| 2016/11/9 | 1379.00 | 1383.00 | 1286.00 | 1295.00 |
| 2016/11/10 | 1377.00 | 1384.00 | 1361.50 | 1377.50 |
| 2016/11/11 | 1393.50 | 1400.50 | 1373.50 | 1382.50 |
| 2016/11/14 | 1387.00 | 1402.50 | 1386.00 | 1398.50 |
| 2016/11/15 | 1404.50 | 1406.50 | 1394.50 | 1402.00 |
| 2016/11/16 | 1418.00 | 1423.00 | 1414.50 | 1421.00 |
| 2016/11/17 | 1413.50 | 1424.50 | 1412.00 | 1423.50 |
| 2016/11/18 | 1442.00 | 1443.00 | 1425.00 | 1428.50 |
| 2016/11/21 | 1440.00 | 1444.50 | 1433.00 | 1442.00 |
| 2016/11/22 | 1443.50 | 1450.00 | 1439.50 | 1450.00 |
| 2016/11/24 | 1468.00 | 1468.50 | 1457.50 | 1464.00 |
| 2016/11/25 | 1465.50 | 1473.50 | 1456.50 | 1465.00 |
| 2016/11/28 | 1460.00 | 1472.50 | 1456.50 | 1469.00 |
| 2016/11/29 | 1465.00 | 1470.00 | 1460.50 | 1466.00 |
| 2016/11/30 | 1472.00 | 1475.50 | 1465.50 | 1474.00 |
| 2016/12/1 | 1491.00 | 1499.50 | 1478.50 | 1482.50 |
| 2016/12/2 | 1480.00 | 1484.50 | 1470.50 | 1471.00 |
| 2016/12/5 | 1468.50 | 1472.50 | 1461.50 | 1464.50 |
| 2016/12/6 | 1480.50 | 1484.50 | 1472.00 | 1480.00 |
| 2016/12/7 | 1484.50 | 1491.50 | 1480.50 | 1491.50 |
| 2016/12/8 | 1504.50 | 1515.00 | 1500.30 | 1515.00 |
| 2016/12/9 | 1516.50 | 1525.00 | 1507.00 | 1524.50 |
| 2016/12/12 | 1539.00 | 1541.00 | 1518.00 | 1536.00 |
| 2016/12/13 | 1524.00 | 1539.50 | 1520.50 | 1537.50 |
| 2016/12/14 | 1540.50 | 1542.00 | 1533.50 | 1535.00 |
| 2016/12/15 | 1544.50 | 1552.50 | 1532.00 | 1546.00 |
| 2016/12/16 | 1555.50 | 1556.50 | 1544.50 | 1551.50 |
| 2016/12/19 | 1545.00 | 1548.50 | 1540.50 | 1548.00 |
| 2016/12/20 | 1546.00 | 1553.50 | 1542.00 | 1553.50 |
| 2016/12/21 | 1554.50 | 1557.00 | 1539.00 | 1544.00 |
| 2016/12/22 | 1541.50 | 1544.00 | 1533.50 | 1539.50 |
| 2016/12/26 | 1538.50 | 1541.00 | 1533.50 | 1534.00 |
| 2016/12/27 | 1535.00 | 1543.50 | 1531.00 | 1532.50 |
| 2016/12/28 | 1538.00 | 1541.50 | 1533.00 | 1541.50 |
| 2016/12/29 | 1531.00 | 1532.50 | 1513.00 | 1515.00 |
| 2016/12/30 | 1509.50 | 1522.50 | 1507.50 | 1516.50 |
指数時系列データ：TOPIX先物：ラージ：日中：2016年
C.先物指数過去データ