| 営業日 | 始値 | 高値 | 安値 | 終値 |
| 2020/1/6 | 1688.50 | 1704.50 | 1687.50 | 1691.00 |
| 2020/1/7 | 1702.00 | 1725.50 | 1701.50 | 1721.50 |
| 2020/1/8 | 1693.50 | 1705.50 | 1681.50 | 1698.00 |
| 2020/1/9 | 1720.00 | 1732.00 | 1720.00 | 1730.00 |
| 2020/1/10 | 1736.50 | 1738.50 | 1728.50 | 1731.00 |
| 2020/1/14 | 1740.50 | 1741.50 | 1733.00 | 1740.00 |
| 2020/1/15 | 1733.50 | 1737.50 | 1725.50 | 1731.00 |
| 2020/1/16 | 1732.50 | 1733.50 | 1724.50 | 1729.00 |
| 2020/1/17 | 1738.50 | 1739.00 | 1730.50 | 1736.00 |
| 2020/1/20 | 1737.00 | 1746.00 | 1736.00 | 1746.00 |
| 2020/1/21 | 1742.50 | 1744.00 | 1728.50 | 1735.50 |
| 2020/1/22 | 1730.00 | 1746.00 | 1729.00 | 1745.00 |
| 2020/1/23 | 1731.50 | 1736.00 | 1726.50 | 1726.50 |
| 2020/1/24 | 1729.50 | 1732.50 | 1724.00 | 1730.00 |
| 2020/1/27 | 1700.00 | 1707.50 | 1693.50 | 1703.50 |
| 2020/1/28 | 1687.00 | 1694.50 | 1682.50 | 1691.00 |
| 2020/1/29 | 1697.00 | 1700.50 | 1688.00 | 1700.00 |
| 2020/1/30 | 1692.00 | 1694.50 | 1665.00 | 1674.50 |
| 2020/1/31 | 1685.00 | 1698.50 | 1678.50 | 1679.00 |
| 2020/2/3 | 1654.00 | 1675.50 | 1651.50 | 1667.50 |
| 2020/2/4 | 1665.50 | 1685.50 | 1665.00 | 1685.50 |
| 2020/2/5 | 1703.50 | 1706.00 | 1694.50 | 1705.50 |
| 2020/2/6 | 1727.50 | 1744.50 | 1724.00 | 1743.00 |
| 2020/2/7 | 1739.50 | 1741.00 | 1727.00 | 1732.50 |
| 2020/2/10 | 1716.50 | 1726.50 | 1715.00 | 1716.50 |
| 2020/2/12 | 1727.50 | 1728.50 | 1708.50 | 1719.00 |
| 2020/2/13 | 1723.50 | 1725.00 | 1707.00 | 1712.00 |
| 2020/2/14 | 1706.50 | 1706.50 | 1697.00 | 1698.00 |
| 2020/2/17 | 1695.00 | 1695.00 | 1675.00 | 1690.50 |
| 2020/2/18 | 1681.00 | 1681.50 | 1660.50 | 1668.00 |
| 2020/2/19 | 1670.00 | 1677.00 | 1666.50 | 1671.50 |
| 2020/2/20 | 1686.00 | 1692.00 | 1670.50 | 1678.00 |
| 2020/2/21 | 1675.00 | 1684.00 | 1667.00 | 1670.00 |
| 2020/2/25 | 1600.00 | 1630.50 | 1589.50 | 1622.50 |
| 2020/2/26 | 1588.50 | 1608.00 | 1586.00 | 1597.50 |
| 2020/2/27 | 1596.50 | 1596.50 | 1558.00 | 1558.00 |
| 2020/2/28 | 1525.00 | 1532.50 | 1499.50 | 1499.50 |
| 2020/3/2 | 1478.00 | 1541.00 | 1471.00 | 1503.50 |
| 2020/3/3 | 1531.50 | 1552.00 | 1487.00 | 1490.00 |
| 2020/3/4 | 1484.50 | 1513.50 | 1482.50 | 1502.00 |
| 2020/3/5 | 1522.00 | 1526.00 | 1507.00 | 1516.00 |
| 2020/3/6 | 1489.00 | 1493.00 | 1463.50 | 1473.50 |
| 2020/3/9 | 1419.50 | 1428.00 | 1377.00 | 1382.50 |
| 2020/3/10 | 1379.50 | 1415.50 | 1330.50 | 1407.00 |
| 2020/3/11 | 1389.50 | 1421.50 | 1380.50 | 1383.00 |
| 2020/3/12 | 1361.00 | 1363.00 | 1308.00 | 1308.00 |
| 2020/3/13 | 1196.00 | 1285.00 | 1182.00 | 1202.00 |
| 2020/3/16 | 1241.50 | 1269.00 | 1207.50 | 1215.00 |
| 2020/3/17 | 1200.00 | 1263.00 | 1179.50 | 1229.00 |
| 2020/3/18 | 1238.00 | 1303.50 | 1238.00 | 1256.00 |
| 2020/3/19 | 1275.50 | 1294.50 | 1252.00 | 1291.50 |
| 2020/3/23 | 1274.00 | 1284.50 | 1218.50 | 1284.50 |
| 2020/3/24 | 1310.00 | 1354.50 | 1288.50 | 1354.50 |
| 2020/3/25 | 1386.00 | 1423.50 | 1363.00 | 1412.50 |
| 2020/3/26 | 1377.00 | 1399.00 | 1364.00 | 1383.50 |
| 2020/3/27 | 1439.00 | 1460.50 | 1400.50 | 1451.50 |
| 2020/3/30 | 1422.00 | 1453.00 | 1391.00 | 1415.00 |
| 2020/3/31 | 1435.50 | 1441.50 | 1381.50 | 1390.00 |
| 2020/4/1 | 1374.00 | 1400.00 | 1328.50 | 1328.50 |
| 2020/4/2 | 1332.50 | 1346.50 | 1319.00 | 1321.00 |
| 2020/4/3 | 1329.00 | 1347.50 | 1312.00 | 1315.50 |
| 2020/4/6 | 1324.50 | 1387.00 | 1319.50 | 1372.00 |
| 2020/4/7 | 1397.50 | 1419.50 | 1373.50 | 1419.50 |
| 2020/4/8 | 1408.50 | 1431.50 | 1392.00 | 1394.50 |
| 2020/4/9 | 1417.00 | 1425.00 | 1398.00 | 1425.00 |
| 2020/4/10 | 1415.00 | 1432.00 | 1397.50 | 1417.50 |
| 2020/4/13 | 1412.50 | 1424.00 | 1402.00 | 1408.00 |
| 2020/4/14 | 1414.50 | 1436.00 | 1404.50 | 1433.50 |
| 2020/4/15 | 1426.50 | 1440.00 | 1422.50 | 1438.00 |
| 2020/4/16 | 1414.00 | 1426.50 | 1406.00 | 1416.50 |
| 2020/4/17 | 1439.50 | 1455.50 | 1430.00 | 1430.50 |
| 2020/4/20 | 1422.50 | 1438.50 | 1422.50 | 1431.50 |
| 2020/4/21 | 1416.00 | 1426.50 | 1408.50 | 1417.50 |
| 2020/4/22 | 1402.00 | 1412.00 | 1391.00 | 1401.00 |
| 2020/4/23 | 1407.50 | 1430.50 | 1407.50 | 1427.50 |
| 2020/4/24 | 1419.00 | 1422.00 | 1409.50 | 1416.50 |
| 2020/4/27 | 1430.50 | 1448.50 | 1426.00 | 1444.00 |
| 2020/4/28 | 1444.00 | 1454.00 | 1437.00 | 1454.00 |
| 2020/4/30 | 1482.00 | 1484.00 | 1452.00 | 1454.00 |
| 2020/5/1 | 1453.50 | 1456.50 | 1422.50 | 1427.50 |
| 2020/5/7 | 1408.00 | 1430.50 | 1408.00 | 1427.50 |
| 2020/5/8 | 1435.50 | 1460.50 | 1434.00 | 1455.50 |
| 2020/5/11 | 1469.00 | 1484.50 | 1467.00 | 1484.50 |
| 2020/5/12 | 1486.50 | 1486.50 | 1470.00 | 1470.00 |
| 2020/5/13 | 1459.50 | 1481.50 | 1457.00 | 1481.50 |
| 2020/5/14 | 1468.00 | 1469.00 | 1435.00 | 1435.00 |
| 2020/5/15 | 1453.50 | 1460.50 | 1439.50 | 1455.00 |
| 2020/5/18 | 1454.50 | 1464.00 | 1449.50 | 1464.00 |
| 2020/5/19 | 1488.00 | 1492.50 | 1479.00 | 1490.50 |
| 2020/5/20 | 1486.00 | 1499.00 | 1481.50 | 1490.50 |
| 2020/5/21 | 1499.50 | 1501.50 | 1487.00 | 1494.50 |
| 2020/5/22 | 1489.00 | 1495.50 | 1473.00 | 1476.00 |
| 2020/5/25 | 1495.50 | 1507.00 | 1490.50 | 1507.00 |
| 2020/5/26 | 1515.50 | 1538.50 | 1512.00 | 1537.00 |
| 2020/5/27 | 1534.00 | 1552.50 | 1529.50 | 1552.50 |
| 2020/5/28 | 1561.00 | 1585.00 | 1555.00 | 1585.00 |
| 2020/5/29 | 1574.50 | 1577.00 | 1554.50 | 1559.00 |
| 2020/6/1 | 1561.00 | 1573.50 | 1559.50 | 1573.00 |
| 2020/6/2 | 1576.50 | 1593.50 | 1573.00 | 1588.50 |
| 2020/6/3 | 1609.00 | 1613.50 | 1588.50 | 1603.50 |
| 2020/6/4 | 1622.00 | 1622.00 | 1589.50 | 1608.00 |
| 2020/6/5 | 1603.00 | 1617.00 | 1596.00 | 1615.00 |
| 2020/6/8 | 1636.50 | 1637.00 | 1619.00 | 1632.00 |
| 2020/6/9 | 1633.00 | 1635.00 | 1617.60 | 1629.50 |
| 2020/6/10 | 1620.00 | 1630.00 | 1616.50 | 1619.00 |
| 2020/6/11 | 1602.00 | 1615.50 | 1586.50 | 1591.00 |
| 2020/6/12 | 1552.00 | 1571.00 | 1537.50 | 1559.00 |
| 2020/6/15 | 1550.00 | 1570.50 | 1517.00 | 1521.00 |
| 2020/6/16 | 1564.50 | 1594.50 | 1557.50 | 1582.00 |
| 2020/6/17 | 1584.50 | 1591.00 | 1573.00 | 1591.00 |
| 2020/6/18 | 1577.00 | 1583.00 | 1562.50 | 1572.00 |
| 2020/6/19 | 1586.50 | 1588.00 | 1571.00 | 1586.00 |
| 2020/6/22 | 1571.00 | 1584.00 | 1568.00 | 1572.50 |
| 2020/6/23 | 1587.50 | 1596.00 | 1565.50 | 1586.50 |
| 2020/6/24 | 1583.00 | 1584.00 | 1572.00 | 1575.00 |
| 2020/6/25 | 1561.50 | 1568.50 | 1552.00 | 1557.50 |
| 2020/6/26 | 1571.50 | 1579.50 | 1566.50 | 1572.50 |
| 2020/6/29 | 1564.50 | 1564.50 | 1546.00 | 1552.00 |
| 2020/6/30 | 1573.00 | 1574.50 | 1551.50 | 1558.00 |
| 2020/7/1 | 1556.00 | 1560.50 | 1531.00 | 1537.00 |
| 2020/7/2 | 1544.00 | 1550.50 | 1533.50 | 1544.00 |
| 2020/7/3 | 1552.50 | 1553.00 | 1537.00 | 1552.00 |
| 2020/7/6 | 1551.00 | 1578.00 | 1550.00 | 1572.00 |
| 2020/7/7 | 1576.00 | 1577.50 | 1561.50 | 1569.00 |
| 2020/7/8 | 1562.00 | 1578.50 | 1552.00 | 1552.00 |
| 2020/7/9 | 1555.00 | 1567.00 | 1547.00 | 1554.00 |
| 2020/7/10 | 1551.00 | 1554.00 | 1533.50 | 1539.00 |
| 2020/7/13 | 1557.50 | 1574.00 | 1553.50 | 1570.00 |
| 2020/7/14 | 1565.50 | 1569.00 | 1558.00 | 1563.50 |
| 2020/7/15 | 1577.50 | 1590.50 | 1576.00 | 1590.50 |
| 2020/7/16 | 1588.50 | 1590.50 | 1575.00 | 1577.00 |
| 2020/7/17 | 1580.50 | 1584.00 | 1568.50 | 1573.50 |
| 2020/7/20 | 1576.00 | 1578.00 | 1564.50 | 1572.50 |
| 2020/7/21 | 1580.50 | 1584.00 | 1576.00 | 1578.50 |
| 2020/7/22 | 1577.50 | 1582.50 | 1571.00 | 1573.50 |
| 2020/7/27 | 1561.50 | 1581.00 | 1550.50 | 1578.50 |
| 2020/7/28 | 1574.00 | 1583.50 | 1565.50 | 1566.00 |
| 2020/7/29 | 1560.00 | 1560.00 | 1546.00 | 1546.00 |
| 2020/7/30 | 1557.00 | 1557.00 | 1536.00 | 1537.50 |
| 2020/7/31 | 1535.50 | 1536.00 | 1491.50 | 1496.50 |
| 2020/8/3 | 1514.00 | 1522.00 | 1506.00 | 1517.50 |
| 2020/8/4 | 1536.00 | 1556.00 | 1536.00 | 1556.00 |
| 2020/8/5 | 1547.50 | 1555.50 | 1539.00 | 1555.50 |
| 2020/8/6 | 1550.50 | 1560.50 | 1544.50 | 1550.50 |
| 2020/8/7 | 1551.00 | 1553.50 | 1538.50 | 1550.50 |
| 2020/8/11 | 1557.00 | 1587.50 | 1556.00 | 1583.00 |
| 2020/8/12 | 1589.00 | 1610.00 | 1585.50 | 1610.00 |
| 2020/8/13 | 1620.50 | 1628.50 | 1613.50 | 1623.00 |
| 2020/8/14 | 1625.00 | 1629.00 | 1618.00 | 1625.50 |
| 2020/8/17 | 1617.00 | 1624.00 | 1607.50 | 1609.00 |
| 2020/8/18 | 1610.50 | 1614.50 | 1598.50 | 1611.00 |
| 2020/8/19 | 1608.00 | 1616.00 | 1602.00 | 1614.00 |
| 2020/8/20 | 1607.50 | 1612.00 | 1597.00 | 1599.50 |
| 2020/8/21 | 1604.50 | 1616.00 | 1600.50 | 1602.50 |
| 2020/8/24 | 1606.00 | 1609.50 | 1599.00 | 1609.50 |
| 2020/8/25 | 1620.50 | 1634.00 | 1620.50 | 1628.00 |
| 2020/8/26 | 1622.50 | 1624.50 | 1615.50 | 1619.50 |
| 2020/8/27 | 1621.50 | 1626.00 | 1613.00 | 1614.50 |
| 2020/8/28 | 1616.00 | 1637.50 | 1589.50 | 1603.50 |
| 2020/8/31 | 1617.50 | 1638.00 | 1612.50 | 1616.00 |
| 2020/9/1 | 1614.50 | 1618.50 | 1606.00 | 1616.50 |
| 2020/9/2 | 1619.50 | 1625.50 | 1614.00 | 1625.50 |
| 2020/9/3 | 1643.50 | 1644.50 | 1627.50 | 1631.00 |
| 2020/9/4 | 1607.00 | 1619.50 | 1605.50 | 1615.00 |
| 2020/9/7 | 1614.00 | 1619.50 | 1606.00 | 1607.00 |
| 2020/9/8 | 1628.00 | 1628.50 | 1608.80 | 1620.00 |
| 2020/9/9 | 1599.00 | 1607.70 | 1591.20 | 1600.50 |
| 2020/9/10 | 1613.50 | 1626.50 | 1611.50 | 1624.00 |
| 2020/9/11 | 1607.00 | 1622.50 | 1603.50 | 1620.50 |
| 2020/9/14 | 1628.00 | 1639.00 | 1626.50 | 1638.00 |
| 2020/9/15 | 1628.00 | 1630.50 | 1620.00 | 1630.00 |
| 2020/9/16 | 1625.50 | 1634.00 | 1623.00 | 1629.50 |
| 2020/9/17 | 1628.50 | 1631.50 | 1620.00 | 1620.00 |
| 2020/9/18 | 1630.00 | 1634.00 | 1624.50 | 1633.00 |
| 2020/9/23 | 1615.50 | 1633.00 | 1615.00 | 1630.00 |
| 2020/9/24 | 1622.50 | 1624.00 | 1610.00 | 1613.00 |
| 2020/9/25 | 1621.50 | 1623.50 | 1615.00 | 1619.00 |
| 2020/9/28 | 1632.00 | 1649.00 | 1627.50 | 1640.00 |
| 2020/9/29 | 1650.00 | 1669.00 | 1646.50 | 1659.00 |
| 2020/9/30 | 1651.00 | 1656.50 | 1621.50 | 1626.50 |
| 2020/10/1 | 1637.50 | 1638.00 | 1624.50 | 1634.00 |
| 2020/10/2 | 1634.00 | 1639.00 | 1601.50 | 1605.50 |
| 2020/10/5 | 1629.00 | 1642.50 | 1626.00 | 1635.00 |
| 2020/10/6 | 1642.50 | 1647.00 | 1636.00 | 1645.00 |
| 2020/10/7 | 1638.00 | 1648.00 | 1633.00 | 1647.00 |
| 2020/10/8 | 1650.50 | 1660.50 | 1644.00 | 1655.50 |
| 2020/10/9 | 1653.50 | 1658.50 | 1641.50 | 1644.00 |
| 2020/10/12 | 1645.00 | 1647.00 | 1635.50 | 1640.00 |
| 2020/10/13 | 1648.00 | 1650.50 | 1638.00 | 1647.50 |
| 2020/10/14 | 1643.00 | 1645.00 | 1636.00 | 1641.00 |
| 2020/10/15 | 1639.50 | 1641.00 | 1627.50 | 1630.00 |
| 2020/10/16 | 1630.00 | 1630.00 | 1614.00 | 1616.00 |
| 2020/10/19 | 1624.50 | 1641.00 | 1624.50 | 1636.50 |
| 2020/10/20 | 1631.50 | 1636.00 | 1621.50 | 1624.50 |
| 2020/10/21 | 1629.50 | 1645.50 | 1629.00 | 1638.50 |
| 2020/10/22 | 1627.50 | 1627.50 | 1615.50 | 1622.00 |
| 2020/10/23 | 1625.00 | 1627.50 | 1613.50 | 1622.00 |
| 2020/10/26 | 1624.50 | 1628.00 | 1615.00 | 1618.50 |
| 2020/10/27 | 1611.00 | 1619.00 | 1594.50 | 1618.00 |
| 2020/10/28 | 1608.00 | 1614.00 | 1601.00 | 1613.00 |
| 2020/10/29 | 1590.50 | 1614.50 | 1590.00 | 1610.50 |
| 2020/10/30 | 1601.00 | 1603.00 | 1573.00 | 1573.00 |
| 2020/11/2 | 1589.00 | 1616.00 | 1588.00 | 1605.00 |
| 2020/11/4 | 1634.50 | 1636.00 | 1616.00 | 1629.50 |
| 2020/11/5 | 1636.00 | 1655.00 | 1629.00 | 1648.50 |
| 2020/11/6 | 1651.00 | 1664.50 | 1646.00 | 1660.50 |
| 2020/11/9 | 1679.50 | 1687.00 | 1669.50 | 1681.00 |
| 2020/11/10 | 1729.50 | 1731.50 | 1694.00 | 1701.50 |
| 2020/11/11 | 1735.50 | 1737.50 | 1715.50 | 1732.50 |
| 2020/11/12 | 1734.50 | 1737.00 | 1714.50 | 1715.00 |
| 2020/11/13 | 1719.00 | 1720.00 | 1692.00 | 1702.00 |
| 2020/11/16 | 1728.00 | 1736.50 | 1718.00 | 1735.00 |
| 2020/11/17 | 1741.00 | 1744.00 | 1724.00 | 1736.50 |
| 2020/11/18 | 1728.00 | 1730.00 | 1715.00 | 1719.00 |
| 2020/11/19 | 1717.50 | 1727.50 | 1709.50 | 1720.50 |
| 2020/11/20 | 1717.00 | 1729.00 | 1716.00 | 1729.00 |
| 2020/11/24 | 1764.50 | 1770.50 | 1758.50 | 1768.00 |
| 2020/11/25 | 1782.00 | 1791.00 | 1763.50 | 1771.00 |
| 2020/11/26 | 1765.50 | 1781.00 | 1758.50 | 1781.00 |
| 2020/11/27 | 1776.00 | 1793.50 | 1775.00 | 1778.00 |
| 2020/11/30 | 1793.00 | 1794.00 | 1751.00 | 1755.50 |
| 2020/12/1 | 1757.50 | 1773.00 | 1755.00 | 1766.50 |
| 2020/12/2 | 1775.00 | 1784.50 | 1768.50 | 1775.00 |
| 2020/12/3 | 1775.00 | 1786.50 | 1768.00 | 1778.50 |
| 2020/12/4 | 1774.00 | 1778.50 | 1768.50 | 1774.00 |
| 2020/12/7 | 1785.00 | 1788.00 | 1758.50 | 1764.50 |
| 2020/12/8 | 1758.00 | 1763.00 | 1751.50 | 1758.50 |
| 2020/12/9 | 1759.50 | 1784.50 | 1757.50 | 1784.50 |
| 2020/12/10 | 1771.50 | 1781.00 | 1769.00 | 1769.00 |
| 2020/12/11 | 1777.00 | 1782.00 | 1766.50 | 1774.00 |
| 2020/12/14 | 1777.00 | 1802.50 | 1776.00 | 1786.50 |
| 2020/12/15 | 1783.00 | 1787.50 | 1774.50 | 1777.50 |
| 2020/12/16 | 1786.00 | 1794.00 | 1781.00 | 1783.00 |
| 2020/12/17 | 1784.00 | 1791.50 | 1777.00 | 1790.00 |
| 2020/12/18 | 1789.50 | 1795.00 | 1783.50 | 1795.00 |
| 2020/12/21 | 1791.00 | 1801.50 | 1775.50 | 1784.00 |
| 2020/12/22 | 1767.50 | 1773.50 | 1751.00 | 1759.50 |
| 2020/12/23 | 1772.00 | 1773.50 | 1753.50 | 1762.00 |
| 2020/12/24 | 1770.00 | 1780.50 | 1767.50 | 1775.5 |
| 2020/12/25 | 1774.00 | 1777.50 | 1772.00 | 1776.00 |
| 2020/12/29 | 1791.00 | 1819.50 | 1789.50 | 1815.50 |
| 2020/12/30 | 1810.00 | 1815.50 | 1799.00 | 1804.50 |
指数時系列データ：TOPIX先物：ラージ：日中：2020年
C.先物指数過去データ