| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2017/1/4 | 1533.00 | 1559.00 | 1532.50 | 1558.50 |
| 2017/1/5 | 1560.50 | 1561.50 | 1549.50 | 1553.50 |
| 2017/1/6 | 1544.00 | 1555.00 | 1538.00 | 1548.50 |
| 2017/1/10 | 1549.00 | 1558.00 | 1539.00 | 1543.00 |
| 2017/1/11 | 1547.50 | 1553.00 | 1544.50 | 1549.00 |
| 2017/1/12 | 1544.00 | 1547.00 | 1527.50 | 1533.00 |
| 2017/1/13 | 1540.00 | 1548.50 | 1533.00 | 1543.50 |
| 2017/1/16 | 1539.00 | 1544.00 | 1526.00 | 1527.50 |
| 2017/1/17 | 1527.50 | 1528.50 | 1504.50 | 1504.50 |
| 2017/1/18 | 1506.50 | 1516.00 | 1493.50 | 1512.00 |
| 2017/1/19 | 1526.00 | 1534.00 | 1520.50 | 1531.50 |
| 2017/1/20 | 1527.50 | 1537.50 | 1525.00 | 1536.50 |
| 2017/1/23 | 1520.50 | 1523.50 | 1510.50 | 1515.00 |
| 2017/1/24 | 1504.50 | 1514.00 | 1503.50 | 1509.50 |
| 2017/1/25 | 1527.50 | 1533.00 | 1516.00 | 1523.50 |
| 2017/1/26 | 1535.50 | 1552.50 | 1534.50 | 1552.50 |
| 2017/1/27 | 1552.50 | 1554.50 | 1544.50 | 1552.00 |
| 2017/1/30 | 1541.50 | 1545.30 | 1535.00 | 1542.50 |
| 2017/1/31 | 1523.00 | 1533.00 | 1515.00 | 1517.00 |
| 2017/2/1 | 1512.00 | 1531.50 | 1507.00 | 1531.00 |
| 2017/2/2 | 1530.00 | 1532.00 | 1506.00 | 1513.00 |
| 2017/2/3 | 1520.00 | 1523.00 | 1507.00 | 1517.00 |
| 2017/2/6 | 1529.00 | 1534.50 | 1514.00 | 1518.00 |
| 2017/2/7 | 1511.00 | 1521.00 | 1507.50 | 1514.50 |
| 2017/2/8 | 1518.00 | 1525.00 | 1514.00 | 1522.50 |
| 2017/2/9 | 1517.50 | 1520.00 | 1510.00 | 1515.00 |
| 2017/2/10 | 1538.50 | 1551.00 | 1534.50 | 1549.50 |
| 2017/2/13 | 1557.50 | 1560.00 | 1550.50 | 1553.50 |
| 2017/2/14 | 1559.50 | 1560.00 | 1537.00 | 1542.50 |
| 2017/2/15 | 1558.50 | 1558.50 | 1552.50 | 1555.00 |
| 2017/2/16 | 1556.00 | 1556.00 | 1541.50 | 1552.00 |
| 2017/2/17 | 1543.50 | 1547.00 | 1536.50 | 1543.50 |
| 2017/2/20 | 1539.50 | 1548.50 | 1535.00 | 1547.00 |
| 2017/2/21 | 1545.50 | 1557.00 | 1545.50 | 1555.50 |
| 2017/2/22 | 1562.00 | 1563.00 | 1539.00 | 1558.50 |
| 2017/2/23 | 1556.50 | 1558.00 | 1546.50 | 1555.00 |
| 2017/2/24 | 1548.00 | 1559.00 | 1544.50 | 1551.00 |
| 2017/2/27 | 1535.50 | 1540.00 | 1524.50 | 1536.50 |
| 2017/2/28 | 1541.00 | 1551.50 | 1532.00 | 1534.00 |
| 2017/3/1 | 1544.00 | 1556.00 | 1535.50 | 1553.50 |
| 2017/3/2 | 1573.50 | 1576.50 | 1563.50 | 1569.00 |
| 2017/3/3 | 1563.00 | 1565.50 | 1551.50 | 1559.00 |
| 2017/3/6 | 1556.00 | 1557.50 | 1549.00 | 1552.50 |
| 2017/3/7 | 1554.50 | 1557.50 | 1552.00 | 1555.00 |
| 2017/3/8 | 1556.50 | 1556.60 | 1544.00 | 1551.00 |
| 2017/3/9 | 1560.00 | 1561.00 | 1550.30 | 1554.00 |
| 2017/3/10 | 1554.00 | 1562.50 | 1552.50 | 1560.50 |
| 2017/3/13 | 1557.00 | 1567.00 | 1555.50 | 1567.00 |
| 2017/3/14 | 1566.50 | 1568.00 | 1558.50 | 1561.00 |
| 2017/3/15 | 1552.50 | 1559.50 | 1552.00 | 1557.00 |
| 2017/3/16 | 1547.50 | 1561.50 | 1543.50 | 1557.00 |
| 2017/3/17 | 1547.00 | 1555.00 | 1547.00 | 1548.00 |
| 2017/3/21 | 1542.50 | 1553.00 | 1542.00 | 1549.00 |
| 2017/3/22 | 1522.00 | 1527.50 | 1514.00 | 1515.50 |
| 2017/3/23 | 1514.50 | 1519.00 | 1509.00 | 1515.00 |
| 2017/3/24 | 1516.50 | 1535.00 | 1515.50 | 1531.50 |
| 2017/3/27 | 1514.00 | 1518.50 | 1505.50 | 1508.50 |
| 2017/3/28 | 1524.50 | 1533.50 | 1523.00 | 1529.50 |
| 2017/3/29 | 1541.00 | 1546.00 | 1538.00 | 1542.00 |
| 2017/3/30 | 1538.50 | 1542.00 | 1524.50 | 1529.00 |
| 2017/3/31 | 1538.50 | 1540.50 | 1510.00 | 1512.00 |
| 2017/4/3 | 1520.00 | 1524.00 | 1512.00 | 1524.00 |
| 2017/4/4 | 1516.00 | 1517.00 | 1495.00 | 1504.50 |
| 2017/4/5 | 1513.00 | 1514.00 | 1497.50 | 1504.00 |
| 2017/4/6 | 1497.00 | 1499.50 | 1476.00 | 1482.50 |
| 2017/4/7 | 1494.00 | 1499.00 | 1477.50 | 1494.50 |
| 2017/4/10 | 1504.00 | 1504.50 | 1495.50 | 1501.00 |
| 2017/4/11 | 1493.50 | 1497.50 | 1486.00 | 1493.00 |
| 2017/4/12 | 1486.00 | 1486.00 | 1471.50 | 1479.00 |
| 2017/4/13 | 1469.50 | 1471.00 | 1458.00 | 1465.50 |
| 2017/4/14 | 1459.00 | 1466.50 | 1455.50 | 1458.50 |
| 2017/4/17 | 1453.00 | 1466.50 | 1450.00 | 1463.50 |
| 2017/4/18 | 1476.00 | 1481.00 | 1468.00 | 1472.50 |
| 2017/4/19 | 1461.50 | 1475.50 | 1461.50 | 1470.50 |
| 2017/4/20 | 1469.00 | 1480.50 | 1469.00 | 1476.00 |
| 2017/4/21 | 1483.00 | 1491.50 | 1482.00 | 1490.00 |
| 2017/4/24 | 1510.00 | 1513.00 | 1500.50 | 1507.50 |
| 2017/4/25 | 1506.00 | 1522.00 | 1502.00 | 1519.50 |
| 2017/4/26 | 1526.50 | 1539.00 | 1526.00 | 1538.00 |
| 2017/4/27 | 1531.00 | 1540.00 | 1530.50 | 1540.00 |
| 2017/4/28 | 1535.00 | 1539.00 | 1528.50 | 1530.00 |
| 2017/5/1 | 1529.00 | 1541.00 | 1529.00 | 1539.00 |
| 2017/5/2 | 1541.50 | 1554.50 | 1541.50 | 1554.50 |
| 2017/5/8 | 1574.00 | 1588.00 | 1569.00 | 1584.00 |
| 2017/5/9 | 1584.00 | 1587.50 | 1580.00 | 1584.50 |
| 2017/5/10 | 1586.50 | 1588.50 | 1582.00 | 1585.50 |
| 2017/5/11 | 1589.00 | 1589.50 | 1582.00 | 1587.50 |
| 2017/5/12 | 1580.00 | 1587.50 | 1574.00 | 1581.00 |
| 2017/5/15 | 1574.00 | 1582.50 | 1572.00 | 1582.50 |
| 2017/5/16 | 1587.50 | 1591.50 | 1580.50 | 1582.00 |
| 2017/5/17 | 1575.00 | 1578.50 | 1572.00 | 1573.00 |
| 2017/5/18 | 1553.00 | 1559.50 | 1547.50 | 1556.50 |
| 2017/5/19 | 1556.50 | 1562.50 | 1549.50 | 1559.50 |
| 2017/5/22 | 1565.00 | 1569.50 | 1562.00 | 1566.50 |
| 2017/5/23 | 1564.00 | 1571.00 | 1563.00 | 1568.00 |
| 2017/5/24 | 1579.50 | 1580.00 | 1570.50 | 1574.50 |
| 2017/5/25 | 1572.50 | 1583.50 | 1572.50 | 1577.50 |
| 2017/5/26 | 1575.50 | 1577.50 | 1568.50 | 1571.50 |
| 2017/5/29 | 1570.50 | 1575.50 | 1566.00 | 1570.50 |
| 2017/5/30 | 1571.00 | 1573.50 | 1562.50 | 1572.00 |
| 2017/5/31 | 1568.00 | 1572.00 | 1565.00 | 1570.00 |
| 2017/6/1 | 1569.50 | 1588.50 | 1569.00 | 1587.00 |
| 2017/6/2 | 1591.50 | 1614.00 | 1591.00 | 1610.50 |
| 2017/6/5 | 1603.50 | 1613.50 | 1602.50 | 1608.00 |
| 2017/6/6 | 1606.00 | 1609.40 | 1594.50 | 1597.00 |
| 2017/6/7 | 1592.50 | 1600.00 | 1590.90 | 1594.50 |
| 2017/6/8 | 1597.50 | 1603.50 | 1589.50 | 1592.00 |
| 2017/6/9 | 1594.00 | 1597.00 | 1583.00 | 1588.00 |
| 2017/6/12 | 1584.00 | 1594.00 | 1582.50 | 1588.00 |
| 2017/6/13 | 1585.50 | 1595.50 | 1584.50 | 1593.00 |
| 2017/6/14 | 1595.50 | 1600.00 | 1588.50 | 1590.50 |
| 2017/6/15 | 1584.00 | 1596.50 | 1579.50 | 1587.00 |
| 2017/6/16 | 1592.00 | 1602.50 | 1589.50 | 1596.50 |
| 2017/6/19 | 1596.00 | 1606.00 | 1594.00 | 1604.00 |
| 2017/6/20 | 1616.00 | 1624.00 | 1614.00 | 1615.00 |
| 2017/6/21 | 1611.00 | 1616.00 | 1606.50 | 1610.00 |
| 2017/6/22 | 1609.50 | 1614.50 | 1607.50 | 1607.50 |
| 2017/6/23 | 1611.50 | 1612.50 | 1605.50 | 1608.00 |
| 2017/6/26 | 1608.00 | 1614.50 | 1608.00 | 1610.50 |
| 2017/6/27 | 1617.50 | 1619.00 | 1613.50 | 1613.50 |
| 2017/6/28 | 1612.50 | 1623.00 | 1612.50 | 1616.50 |
| 2017/6/29 | 1624.50 | 1628.00 | 1620.50 | 1623.50 |
| 2017/6/30 | 1607.50 | 1612.00 | 1604.00 | 1608.50 |
| 2017/7/3 | 1613.50 | 1616.50 | 1610.00 | 1616.50 |
| 2017/7/4 | 1623.50 | 1625.50 | 1604.00 | 1608.50 |
| 2017/7/5 | 1607.00 | 1618.50 | 1601.50 | 1617.50 |
| 2017/7/6 | 1616.00 | 1619.00 | 1610.50 | 1613.00 |
| 2017/7/7 | 1604.00 | 1614.50 | 1602.00 | 1607.00 |
| 2017/7/10 | 1617.00 | 1619.50 | 1610.00 | 1616.50 |
| 2017/7/11 | 1613.50 | 1628.00 | 1613.00 | 1628.00 |
| 2017/7/12 | 1621.50 | 1623.50 | 1615.50 | 1616.00 |
| 2017/7/13 | 1624.50 | 1626.50 | 1614.50 | 1619.50 |
| 2017/7/14 | 1624.50 | 1628.50 | 1620.50 | 1624.50 |
| 2017/7/18 | 1618.50 | 1621.50 | 1609.00 | 1620.00 |
| 2017/7/19 | 1618.00 | 1624.00 | 1614.50 | 1621.50 |
| 2017/7/20 | 1622.00 | 1635.00 | 1622.00 | 1629.50 |
| 2017/7/21 | 1627.50 | 1631.50 | 1625.50 | 1630.00 |
| 2017/7/24 | 1618.50 | 1624.00 | 1611.50 | 1620.50 |
| 2017/7/25 | 1620.00 | 1624.50 | 1614.00 | 1614.00 |
| 2017/7/26 | 1627.50 | 1628.00 | 1616.00 | 1621.00 |
| 2017/7/27 | 1618.50 | 1637.00 | 1618.00 | 1625.00 |
| 2017/7/28 | 1622.00 | 1625.00 | 1616.50 | 1622.00 |
| 2017/7/31 | 1618.50 | 1625.00 | 1614.00 | 1619.50 |
| 2017/8/1 | 1620.00 | 1630.00 | 1617.50 | 1630.00 |
| 2017/8/2 | 1633.50 | 1638.50 | 1628.00 | 1635.00 |
| 2017/8/3 | 1632.00 | 1635.50 | 1627.00 | 1632.50 |
| 2017/8/4 | 1628.00 | 1633.50 | 1626.00 | 1632.50 |
| 2017/8/7 | 1641.50 | 1643.00 | 1637.00 | 1638.50 |
| 2017/8/8 | 1639.00 | 1641.50 | 1630.50 | 1636.00 |
| 2017/8/9 | 1630.00 | 1632.00 | 1609.50 | 1617.50 |
| 2017/8/10 | 1621.00 | 1624.00 | 1612.00 | 1618.00 |
| 2017/8/14 | 1595.00 | 1607.00 | 1593.50 | 1598.50 |
| 2017/8/15 | 1609.50 | 1622.00 | 1609.00 | 1616.00 |
| 2017/8/16 | 1615.00 | 1619.50 | 1613.00 | 1615.50 |
| 2017/8/17 | 1613.50 | 1618.50 | 1611.50 | 1613.50 |
| 2017/8/18 | 1597.50 | 1600.00 | 1591.00 | 1596.00 |
| 2017/8/21 | 1600.50 | 1602.00 | 1591.00 | 1592.50 |
| 2017/8/22 | 1591.00 | 1600.00 | 1591.00 | 1594.00 |
| 2017/8/23 | 1606.50 | 1611.00 | 1597.50 | 1600.50 |
| 2017/8/24 | 1596.00 | 1601.00 | 1589.50 | 1591.50 |
| 2017/8/25 | 1597.00 | 1601.00 | 1592.50 | 1597.00 |
| 2017/8/28 | 1600.50 | 1604.00 | 1594.00 | 1598.50 |
| 2017/8/29 | 1586.00 | 1599.00 | 1585.00 | 1598.50 |
| 2017/8/30 | 1606.50 | 1612.50 | 1600.50 | 1609.00 |
| 2017/8/31 | 1613.00 | 1621.00 | 1612.50 | 1621.00 |
| 2017/9/1 | 1624.50 | 1626.00 | 1612.50 | 1620.50 |
| 2017/9/4 | 1614.00 | 1616.00 | 1597.00 | 1599.00 |
| 2017/9/5 | 1606.50 | 1607.00 | 1588.50 | 1595.00 |
| 2017/9/6 | 1584.50 | 1594.50 | 1578.00 | 1590.50 |
| 2017/9/7 | 1600.00 | 1606.50 | 1594.50 | 1603.00 |
| 2017/9/8 | 1584.50 | 1586.00 | 1576.50 | 1580.50 |
| 2017/9/11 | 1593.50 | 1605.50 | 1591.00 | 1601.00 |
| 2017/9/12 | 1611.50 | 1617.50 | 1611.50 | 1616.00 |
| 2017/9/13 | 1625.50 | 1627.00 | 1621.50 | 1621.50 |
| 2017/9/14 | 1624.00 | 1630.00 | 1618.00 | 1622.00 |
| 2017/9/15 | 1620.50 | 1628.50 | 1616.00 | 1628.00 |
| 2017/9/19 | 1645.00 | 1657.00 | 1642.50 | 1653.00 |
| 2017/9/20 | 1653.00 | 1661.00 | 1651.50 | 1651.50 |
| 2017/9/21 | 1666.50 | 1669.50 | 1655.50 | 1657.00 |
| 2017/9/22 | 1659.50 | 1662.50 | 1647.50 | 1655.00 |
| 2017/9/25 | 1661.00 | 1664.50 | 1657.50 | 1662.50 |
| 2017/9/26 | 1657.50 | 1663.00 | 1656.50 | 1656.50 |
| 2017/9/27 | 1665.00 | 1670.00 | 1659.00 | 1670.00 |
| 2017/9/28 | 1677.50 | 1678.00 | 1668.00 | 1677.50 |
| 2017/9/29 | 1675.00 | 1677.00 | 1669.00 | 1675.50 |
| 2017/10/2 | 1679.00 | 1680.00 | 1671.00 | 1676.00 |
| 2017/10/3 | 1681.00 | 1685.50 | 1675.50 | 1682.50 |
| 2017/10/4 | 1687.00 | 1689.50 | 1680.50 | 1683.50 |
| 2017/10/5 | 1685.50 | 1688.00 | 1680.50 | 1683.50 |
| 2017/10/6 | 1687.00 | 1691.00 | 1684.00 | 1687.50 |
| 2017/10/10 | 1683.50 | 1696.50 | 1682.50 | 1695.50 |
| 2017/10/11 | 1692.50 | 1698.00 | 1691.00 | 1697.50 |
| 2017/10/12 | 1703.00 | 1705.50 | 1698.50 | 1701.00 |
| 2017/10/13 | 1700.50 | 1714.50 | 1695.00 | 1710.50 |
| 2017/10/16 | 1715.00 | 1726.50 | 1712.00 | 1722.00 |
| 2017/10/17 | 1728.00 | 1730.00 | 1718.00 | 1724.50 |
| 2017/10/18 | 1725.00 | 1727.50 | 1721.00 | 1722.50 |
| 2017/10/19 | 1733.50 | 1735.50 | 1726.50 | 1733.50 |
| 2017/10/20 | 1722.00 | 1733.50 | 1722.00 | 1730.50 |
| 2017/10/23 | 1753.00 | 1753.50 | 1742.00 | 1747.50 |
| 2017/10/24 | 1745.00 | 1759.00 | 1744.00 | 1756.50 |
| 2017/10/25 | 1765.50 | 1765.50 | 1747.50 | 1753.50 |
| 2017/10/26 | 1751.00 | 1757.50 | 1749.00 | 1757.00 |
| 2017/10/27 | 1765.00 | 1773.00 | 1758.50 | 1773.00 |
| 2017/10/30 | 1769.00 | 1773.50 | 1762.00 | 1770.50 |
| 2017/10/31 | 1765.00 | 1769.00 | 1758.50 | 1763.00 |
| 2017/11/1 | 1779.00 | 1790.50 | 1774.50 | 1786.00 |
| 2017/11/2 | 1791.50 | 1795.50 | 1783.50 | 1789.00 |
| 2017/11/6 | 1800.50 | 1801.00 | 1784.00 | 1796.00 |
| 2017/11/7 | 1794.00 | 1818.50 | 1790.00 | 1818.50 |
| 2017/11/8 | 1806.50 | 1820.50 | 1804.50 | 1820.50 |
| 2017/11/9 | 1825.00 | 1848.00 | 1791.00 | 1814.00 |
| 2017/11/10 | 1796.50 | 1805.00 | 1787.50 | 1791.00 |
| 2017/11/13 | 1793.00 | 1800.00 | 1776.50 | 1776.50 |
| 2017/11/14 | 1786.00 | 1788.00 | 1773.50 | 1780.50 |
| 2017/11/15 | 1768.00 | 1770.00 | 1739.50 | 1742.50 |
| 2017/11/16 | 1741.00 | 1770.00 | 1737.50 | 1764.50 |
| 2017/11/17 | 1777.50 | 1783.00 | 1758.50 | 1761.50 |
| 2017/11/20 | 1751.50 | 1764.00 | 1751.00 | 1759.50 |
| 2017/11/21 | 1774.00 | 1779.50 | 1768.50 | 1773.00 |
| 2017/11/22 | 1788.00 | 1788.00 | 1775.50 | 1779.50 |
| 2017/11/24 | 1765.00 | 1784.00 | 1764.50 | 1784.00 |
| 2017/11/27 | 1789.00 | 1790.00 | 1773.50 | 1777.00 |
| 2017/11/28 | 1773.50 | 1781.50 | 1767.50 | 1772.50 |
| 2017/11/29 | 1782.50 | 1788.00 | 1780.50 | 1786.00 |
| 2017/11/30 | 1788.00 | 1797.00 | 1779.00 | 1797.00 |
| 2017/12/1 | 1803.50 | 1809.50 | 1786.50 | 1794.00 |
| 2017/12/4 | 1800.50 | 1803.00 | 1784.00 | 1785.00 |
| 2017/12/5 | 1777.00 | 1795.00 | 1776.00 | 1793.50 |
| 2017/12/6 | 1781.50 | 1787.70 | 1761.00 | 1764.50 |
| 2017/12/7 | 1774.50 | 1792.00 | 1771.00 | 1788.00 |
| 2017/12/8 | 1794.00 | 1803.50 | 1787.50 | 1801.00 |
| 2017/12/11 | 1807.50 | 1812.50 | 1798.50 | 1810.50 |
| 2017/12/12 | 1811.00 | 1820.00 | 1809.00 | 1814.50 |
| 2017/12/13 | 1817.50 | 1818.00 | 1804.50 | 1808.50 |
| 2017/12/14 | 1808.50 | 1811.00 | 1801.00 | 1803.50 |
| 2017/12/15 | 1799.50 | 1803.50 | 1785.00 | 1790.50 |
| 2017/12/18 | 1808.50 | 1818.00 | 1804.00 | 1816.50 |
| 2017/12/19 | 1818.50 | 1821.50 | 1809.50 | 1811.50 |
| 2017/12/20 | 1811.00 | 1821.00 | 1811.00 | 1818.50 |
| 2017/12/21 | 1817.50 | 1823.00 | 1811.50 | 1819.00 |
| 2017/12/22 | 1822.50 | 1830.00 | 1821.50 | 1826.50 |
| 2017/12/25 | 1829.00 | 1832.50 | 1825.50 | 1830.50 |
| 2017/12/26 | 1831.00 | 1832.50 | 1824.50 | 1827.00 |
| 2017/12/27 | 1827.50 | 1833.00 | 1826.00 | 1828.00 |
| 2017/12/28 | 1830.50 | 1831.50 | 1815.50 | 1820.00 |
| 2017/12/29 | 1820.00 | 1826.50 | 1816.50 | 1818.00 |
指数時系列データ：TOPIX先物：ラージ：日中：2017年
C.先物指数過去データ