| 営業日 | 始値 | 高値 | 安値 | 終値 | 取引日 |
| 2022/01/04 | 2024.00 | 2040.50 | 2024.00 | 2036.50 | 2022/01/05 |
| 2022/01/05 | 2038.50 | 2049.50 | 2027.50 | 2027.50 | 2022/01/06 |
| 2022/01/06 | 1999.00 | 2015.00 | 1996.50 | 2006.00 | 2022/01/07 |
| 2022/01/07 | 1995.00 | 1995.50 | 1976.50 | 1992.50 | 2022/01/11 |
| 2022/01/11 | 1983.00 | 2003.00 | 1980.50 | 2001.00 | 2022/01/12 |
| 2022/01/12 | 2017.00 | 2023.50 | 2008.50 | 2013.00 | 2022/01/13 |
| 2022/01/13 | 2005.50 | 2011.50 | 1981.50 | 1986.00 | 2022/01/14 |
| 2022/01/14 | 1982.00 | 1988.50 | 1970.50 | 1988.00 | 2022/01/17 |
| 2022/01/17 | 1988.00 | 1990.50 | 1983.00 | 1989.50 | 2022/01/18 |
| 2022/01/18 | 1976.00 | 1980.00 | 1956.00 | 1960.00 | 2022/01/19 |
| 2022/01/19 | 1921.50 | 1948.00 | 1918.50 | 1931.50 | 2022/01/20 |
| 2022/01/20 | 1940.00 | 1949.50 | 1920.00 | 1920.00 | 2022/01/21 |
| 2022/01/21 | 1929.00 | 1936.50 | 1907.50 | 1907.50 | 2022/01/24 |
| 2022/01/24 | 1927.00 | 1927.50 | 1870.00 | 1909.00 | 2022/01/25 |
| 2022/01/25 | 1886.00 | 1912.50 | 1876.50 | 1901.50 | 2022/01/26 |
| 2022/01/26 | 1891.50 | 1920.50 | 1875.50 | 1886.00 | 2022/01/27 |
| 2022/01/27 | 1849.50 | 1886.00 | 1846.50 | 1868.00 | 2022/01/28 |
| 2022/01/28 | 1873.50 | 1875.50 | 1842.00 | 1872.50 | 2022/01/31 |
| 2022/01/31 | 1892.50 | 1911.50 | 1881.00 | 1910.50 | 2022/02/01 |
| 2022/02/01 | 1896.50 | 1905.00 | 1889.50 | 1903.50 | 2022/02/02 |
| 2022/02/02 | 1934.00 | 1939.00 | 1923.00 | 1931.00 | 2022/02/03 |
| 2022/02/03 | 1918.00 | 1923.00 | 1901.00 | 1901.00 | 2022/02/04 |
| 2022/02/04 | 1929.00 | 1930.00 | 1906.50 | 1922.00 | 2022/02/07 |
| 2022/02/07 | 1926.00 | 1932.50 | 1916.00 | 1922.00 | 2022/02/08 |
| 2022/02/08 | 1932.50 | 1943.50 | 1926.50 | 1942.50 | 2022/02/09 |
| 2022/02/09 | 1952.00 | 1968.50 | 1949.50 | 1968.50 | 2022/02/10 |
| 2022/02/10 | 1964.50 | 1967.50 | 1941.00 | 1946.50 | 2022/02/14 |
| 2022/02/14 | 1929.50 | 1936.00 | 1910.00 | 1928.50 | 2022/02/15 |
| 2022/02/15 | 1914.50 | 1953.00 | 1910.50 | 1953.00 | 2022/02/16 |
| 2022/02/16 | 1945.00 | 1955.50 | 1934.00 | 1946.00 | 2022/02/17 |
| 2022/02/17 | 1931.00 | 1936.50 | 1908.00 | 1910.00 | 2022/02/18 |
| 2022/02/18 | 1919.00 | 1923.50 | 1903.00 | 1907.00 | 2022/02/21 |
| 2022/02/21 | 1915.00 | 1917.00 | 1883.00 | 1885.50 | 2022/02/22 |
| 2022/02/22 | 1879.50 | 1912.50 | 1878.00 | 1893.00 | 2022/02/24 |
| 2022/02/24 | 1844.00 | 1873.00 | 1831.50 | 1870.50 | 2022/02/25 |
| 2022/02/25 | 1878.00 | 1914.50 | 1867.00 | 1914.50 | 2022/02/28 |
| 2022/02/28 | 1892.50 | 1911.50 | 1885.50 | 1896.00 | 2022/03/01 |
| 2022/03/01 | 1905.00 | 1905.00 | 1855.50 | 1862.00 | 2022/03/02 |
| 2022/03/02 | 1852.00 | 1883.50 | 1851.00 | 1883.00 | 2022/03/03 |
| 2022/03/03 | 1883.50 | 1886.00 | 1863.50 | 1868.50 | 2022/03/04 |
| 2022/03/04 | 1854.00 | 1858.50 | 1825.50 | 1836.00 | 2022/03/07 |
| 2022/03/07 | 1793.00 | 1811.50 | 1773.00 | 1780.00 | 2022/03/08 |
| 2022/03/08 | 1755.00 | 1783.00 | 1747.50 | 1757.50 | 2022/03/09 |
| 2022/03/09 | 1770.00 | 1810.00 | 1765.50 | 1804.50 | 2022/03/10 |
| 2022/03/10 | 1813.50 | 1814.50 | 1775.50 | 1781.50 | 2022/03/11 |
| 2022/03/11 | 1789.00 | 1814.00 | 1773.50 | 1775.00 | 2022/03/14 |
| 2022/03/14 | 1792.50 | 1805.00 | 1785.50 | 1794.50 | 2022/03/15 |
| 2022/03/15 | 1797.00 | 1832.50 | 1784.00 | 1832.00 | 2022/03/16 |
| 2022/03/16 | 1839.00 | 1869.50 | 1837.00 | 1866.00 | 2022/03/17 |
| 2022/03/17 | 1879.50 | 1885.00 | 1867.00 | 1878.50 | 2022/03/18 |
| 2022/03/18 | 1895.50 | 1919.00 | 1889.00 | 1918.50 | 2022/03/22 |
| 2022/03/14 | 1792.50 | 1805.00 | 1785.50 | 1794.50 | 2022/03/15 |
| 2022/03/15 | 1797.00 | 1832.50 | 1784.00 | 1832.00 | 2022/03/16 |
| 2022/03/16 | 1839.00 | 1869.50 | 1837.00 | 1866.00 | 2022/03/17 |
| 2022/03/17 | 1879.50 | 1885.00 | 1867.00 | 1878.50 | 2022/03/18 |
| 2022/03/18 | 1895.50 | 1919.00 | 1889.00 | 1918.50 | 2022/03/22 |
| 2022/03/22 | 1920.00 | 1945.00 | 1919.00 | 1939.50 | 2022/03/23 |
| 2022/03/23 | 1958.00 | 1958.00 | 1932.50 | 1934.00 | 2022/03/24 |
| 2022/03/24 | 1959.50 | 1976.50 | 1955.50 | 1974.00 | 2022/03/25 |
| 2022/03/25 | 1960.00 | 1972.00 | 1953.50 | 1966.50 | 2022/03/28 |
| 2022/03/28 | 1954.00 | 1972.00 | 1951.00 | 1964.50 | 2022/03/29 |
| 2022/03/29 | 1968.50 | 1994.50 | 1961.50 | 1984.00 | 2022/03/30 |
| 2022/03/30 | 1964.00 | 1970.50 | 1947.00 | 1955.50 | 2022/03/31 |
| 2022/03/31 | 1949.50 | 1954.50 | 1926.00 | 1929.50 | 2022/04/01 |
| 2022/04/01 | 1948.00 | 1957.00 | 1940.50 | 1945.50 | 2022/04/04 |
| 2022/04/04 | 1953.50 | 1974.50 | 1951.00 | 1966.50 | 2022/04/05 |
| 2022/04/05 | 1955.00 | 1956.50 | 1932.50 | 1938.00 | 2022/04/06 |
| 2022/04/06 | 1927.50 | 1929.00 | 1901.00 | 1908.00 | 2022/04/07 |
| 2022/04/07 | 1895.50 | 1913.50 | 1891.50 | 1901.50 | 2022/04/08 |
| 2022/04/08 | 1902.00 | 1910.00 | 1899.00 | 1902.00 | 2022/04/11 |
| 2022/04/11 | 1893.50 | 1902.00 | 1885.00 | 1886.50 | 2022/04/12 |
| 2022/04/12 | 1858.00 | 1884.00 | 1858.00 | 1864.00 | 2022/04/13 |
| 2022/04/13 | 1890.00 | 1896.50 | 1878.50 | 1892.00 | 2022/04/14 |
| 2022/04/14 | 1908.50 | 1910.50 | 1891.50 | 1894.50 | 2022/04/15 |
| 2022/04/15 | 1898.00 | 1898.00 | 1881.00 | 1893.50 | 2022/04/18 |
| 2022/04/18 | 1875.00 | 1894.50 | 1872.50 | 1887.50 | 2022/04/19 |
| 2022/04/19 | 1894.00 | 1915.00 | 1888.50 | 1910.50 | 2022/04/20 |
| 2022/04/20 | 1914.50 | 1922.00 | 1908.50 | 1913.00 | 2022/04/21 |
| 2022/04/21 | 1927.00 | 1941.50 | 1904.50 | 1905.00 | 2022/04/22 |
| 2022/04/22 | 1902.00 | 1912.50 | 1876.50 | 1876.50 | 2022/04/25 |
| 2022/04/25 | 1876.50 | 1888.00 | 1860.00 | 1887.00 | 2022/04/26 |
| 2022/04/26 | 1870.00 | 1875.50 | 1835.00 | 1837.50 | 2022/04/27 |
| 2022/04/27 | 1852.50 | 1873.00 | 1848.00 | 1866.00 | 2022/04/28 |
| 2022/04/28 | 1912.00 | 1939.00 | 1907.00 | 1928.50 | 2022/05/02 |
| 2022/05/02 | 1902.00 | 1904.50 | 1881.00 | 1899.50 | 2022/05/06 |
| 2022/05/06 | 1912.50 | 1916.50 | 1890.50 | 1900.00 | 2022/05/09 |
| 2022/05/09 | 1882.00 | 1888.50 | 1848.50 | 1855.00 | 2022/05/10 |
| 2022/05/10 | 1868.50 | 1872.00 | 1843.50 | 1853.00 | 2022/05/11 |
| 2022/05/11 | 1846.00 | 1864.50 | 1829.00 | 1834.00 | 2022/05/12 |
| 2022/05/12 | 1825.00 | 1838.00 | 1814.00 | 1822.50 | 2022/05/13 |
| 2022/05/13 | 1863.00 | 1880.50 | 1860.50 | 1874.50 | 2022/05/16 |
| 2022/05/16 | 1860.00 | 1874.00 | 1857.50 | 1862.50 | 2022/05/17 |
| 2022/05/17 | 1865.00 | 1882.50 | 1864.50 | 1880.00 | 2022/05/18 |
| 2022/05/18 | 1881.50 | 1888.00 | 1841.50 | 1847.00 | 2022/05/19 |
| 2022/05/19 | 1847.00 | 1866.50 | 1835.50 | 1855.00 | 2022/05/20 |
| 2022/05/20 | 1880.50 | 1893.50 | 1859.50 | 1883.50 | 2022/05/23 |
| 2022/05/23 | 1895.50 | 1904.50 | 1883.50 | 1901.00 | 2022/05/24 |
| 2022/05/24 | 1878.00 | 1885.00 | 1863.00 | 1878.00 | 2022/05/25 |
| 2022/05/25 | 1877.00 | 1890.50 | 1863.50 | 1882.50 | 2022/05/26 |
| 2022/05/26 | 1880.00 | 1903.00 | 1876.00 | 1895.50 | 2022/05/27 |
| 2022/05/27 | 1892.50 | 1912.00 | 1890.00 | 1912.00 | 2022/05/30 |
| 2022/05/30 | 1922.00 | 1926.00 | 1918.00 | 1919.00 | 2022/05/31 |
| 2022/05/31 | 1905.50 | 1916.50 | 1904.00 | 1911.00 | 2022/06/01 |
| 2022/06/01 | 1944.50 | 1947.50 | 1925.50 | 1938.00 | 2022/06/02 |
| 2022/06/02 | 1931.00 | 1947.00 | 1926.00 | 1944.50 | 2022/06/03 |
| 2022/06/03 | 1929.50 | 1931.50 | 1916.50 | 1921.00 | 2022/06/06 |
| 2022/06/06 | 1937.50 | 1950.50 | 1936.50 | 1945.00 | 2022/06/07 |
| 2022/06/07 | 1953.00 | 1964.50 | 1941.00 | 1959.50 | 2022/06/08 |
| 2022/06/08 | 1967.50 | 1971.00 | 1958.50 | 1958.50 | 2022/06/09 |
| 2022/06/09 | 1967.00 | 1975.50 | 1946.00 | 1952.50 | 2022/06/10 |
| 2022/06/10 | 1932.00 | 1941.50 | 1908.50 | 1911.50 | 2022/06/13 |
| 2022/06/13 | 1890.00 | 1892.50 | 1858.00 | 1865.00 | 2022/06/14 |
| 2022/06/14 | 1871.50 | 1876.00 | 1849.50 | 1863.00 | 2022/06/15 |
| 2022/06/15 | 1851.00 | 1869.50 | 1841.00 | 1862.00 | 2022/06/16 |
| 2022/06/16 | 1849.50 | 1851.00 | 1806.50 | 1816.50 | 2022/06/17 |
| 2022/06/17 | 1829.00 | 1842.50 | 1822.50 | 1830.00 | 2022/06/20 |
| 2022/06/20 | 1820.00 | 1835.00 | 1817.50 | 1833.50 | 2022/06/21 |
| 2022/06/21 | 1856.50 | 1874.00 | 1856.50 | 1872.00 | 2022/06/22 |
| 2022/06/22 | 1842.00 | 1866.50 | 1838.50 | 1854.00 | 2022/06/23 |
| 2022/06/23 | 1842.50 | 1856.50 | 1837.50 | 1850.00 | 2022/06/24 |
| 2022/06/24 | 1862.00 | 1893.00 | 1860.00 | 1890.00 | 2022/06/27 |
| 2022/06/27 | 1884.50 | 1893.50 | 1873.00 | 1878.50 | 2022/06/28 |
| 2022/06/28 | 1906.50 | 1919.50 | 1887.50 | 1889.00 | 2022/06/29 |
| 2022/06/29 | 1885.00 | 1896.00 | 1882.00 | 1888.00 | 2022/06/30 |
| 2022/06/30 | 1859.50 | 1873.50 | 1850.50 | 1871.00 | 2022/07/01 |
| 2022/07/01 | 1839.00 | 1877.00 | 1839.00 | 1875.50 | 2022/07/04 |
| 2022/07/04 | 1869.50 | 1875.50 | 1865.00 | 1872.50 | 2022/07/05 |
| 2022/07/05 | 1873.50 | 1875.50 | 1845.50 | 1868.50 | 2022/07/06 |
| 2022/07/06 | 1859.00 | 1873.00 | 1851.50 | 1867.50 | 2022/07/07 |
| 2022/07/07 | 1880.50 | 1896.00 | 1879.50 | 1890.50 | 2022/07/08 |
| 2022/07/08 | 1894.50 | 1910.00 | 1889.00 | 1909.50 | 2022/07/11 |
| 2022/07/11 | 1908.00 | 1917.50 | 1896.50 | 1903.50 | 2022/07/12 |
| 2022/07/12 | 1879.50 | 1900.50 | 1876.00 | 1890.50 | 2022/07/13 |
| 2022/07/13 | 1886.00 | 1891.50 | 1868.50 | 1886.50 | 2022/07/14 |
| 2022/07/14 | 1892.50 | 1896.00 | 1871.50 | 1893.00 | 2022/07/15 |
| 2022/07/15 | 1887.50 | 1906.50 | 1887.00 | 1905.00 | 2022/07/19 |
| 2022/07/19 | 1903.00 | 1931.00 | 1899.00 | 1929.50 | 2022/07/20 |
| 2022/07/20 | 1949.00 | 1950.50 | 1931.00 | 1935.50 | 2022/07/21 |
| 2022/07/21 | 1952.50 | 1956.00 | 1944.00 | 1954.50 | 2022/07/22 |
| 2022/07/22 | 1958.00 | 1960.00 | 1935.00 | 1936.50 | 2022/07/25 |
| 2022/07/25 | 1944.00 | 1953.00 | 1941.50 | 1946.50 | 2022/07/26 |
| 2022/07/26 | 1945.00 | 1946.00 | 1931.50 | 1934.50 | 2022/07/27 |
| 2022/07/27 | 1949.00 | 1966.00 | 1947.50 | 1961.50 | 2022/07/28 |
| 2022/07/28 | 1949.50 | 1954.50 | 1933.50 | 1954.50 | 2022/07/29 |
| 2022/07/29 | 1939.50 | 1952.50 | 1938.50 | 1950.00 | 2022/08/01 |
| 2022/08/01 | 1961.50 | 1967.00 | 1947.00 | 1953.50 | 2022/08/02 |
| 2022/08/02 | 1925.00 | 1946.00 | 1921.50 | 1931.50 | 2022/08/03 |
| 2022/08/03 | 1928.50 | 1947.50 | 1928.00 | 1947.50 | 2022/08/04 |
| 2022/08/04 | 1935.50 | 1942.00 | 1926.50 | 1927.50 | 2022/08/05 |
| 2022/08/05 | 1944.00 | 1951.00 | 1936.00 | 1944.50 | 2022/08/08 |
| 2022/08/08 | 1951.50 | 1961.00 | 1944.50 | 1948.00 | 2022/08/09 |
| 2022/08/09 | 1933.50 | 1939.00 | 1927.50 | 1933.50 | 2022/08/10 |
| 2022/08/10 | 1935.50 | 1953.50 | 1935.00 | 1953.50 | 2022/08/12 |
| 2022/08/12 | 1975.50 | 1984.00 | 1972.00 | 1983.00 | 2022/08/15 |
| 2022/08/15 | 1983.00 | 1988.00 | 1969.50 | 1984.00 | 2022/08/16 |
| 2022/08/16 | 1985.00 | 1993.50 | 1980.50 | 1990.00 | 2022/08/17 |
| 2022/08/17 | 2007.00 | 2007.50 | 1990.00 | 1998.50 | 2022/08/18 |
| 2022/08/18 | 1987.50 | 2005.00 | 1987.00 | 2001.50 | 2022/08/19 |
| 2022/08/19 | 1994.00 | 1995.50 | 1980.00 | 1983.50 | 2022/08/22 |
| 2022/08/22 | 1985.00 | 1986.00 | 1969.00 | 1973.00 | 2022/08/23 |
| 2022/08/23 | 1971.00 | 1977.50 | 1967.50 | 1969.50 | 2022/08/24 |
| 2022/08/24 | 1964.50 | 1978.50 | 1961.00 | 1973.00 | 2022/08/25 |
| 2022/08/25 | 1984.50 | 1988.50 | 1975.00 | 1986.00 | 2022/08/26 |
| 2022/08/26 | 1979.00 | 1985.00 | 1945.50 | 1945.50 | 2022/08/29 |
| 2022/08/29 | 1947.00 | 1960.00 | 1943.50 | 1951.50 | 2022/08/30 |
| 2022/08/30 | 1971.50 | 1979.00 | 1948.00 | 1951.50 | 2022/08/31 |
| 2022/08/31 | 1959.50 | 1961.00 | 1945.00 | 1946.00 | 2022/09/01 |
| 2022/09/01 | 1933.00 | 1942.00 | 1927.00 | 1940.00 | 2022/09/02 |
| 2022/09/02 | 1927.00 | 1945.00 | 1917.00 | 1922.00 | 2022/09/05 |
| 2022/09/05 | 1929.50 | 1934.00 | 1927.00 | 1929.00 | 2022/09/06 |
| 2022/09/06 | 1934.50 | 1936.00 | 1920.00 | 1923.50 | 2022/09/07 |
| 2022/09/07 | 1919.50 | 1938.00 | 1917.50 | 1934.00 | 2022/09/08 |
| 2022/09/08 | 1933.00 | 1942.50 | 1922.50 | 1942.50 | 2022/09/09 |
| 2022/09/09 | 1949.00 | 1959.00 | 1943.00 | 1955.00 | 2022/09/12 |
| 2022/09/12 | 1961.50 | 1969.00 | 1958.00 | 1962.00 | 2022/09/13 |
| 2022/09/13 | 1965.00 | 1970.00 | 1920.00 | 1922.00 | 2022/09/14 |
| 2022/09/14 | 1926.50 | 1938.00 | 1924.50 | 1935.00 | 2022/09/15 |
| 2022/09/15 | 1934.50 | 1935.50 | 1920.00 | 1920.50 | 2022/09/16 |
| 2022/09/16 | 1917.50 | 1919.00 | 1908.00 | 1914.50 | 2022/09/20 |
| 2022/09/20 | 1928.50 | 1929.50 | 1903.00 | 1911.50 | 2022/09/21 |
| 2022/09/21 | 1900.00 | 1919.00 | 1883.50 | 1884.50 | 2022/09/22 |
| 2022/09/22 | 1904.00 | 1908.00 | 1878.00 | 1882.00 | 2022/09/23 |
| 2022/09/23 | 1877.50 | 1878.50 | 1851.50 | 1862.50 | 2022/09/26 |
指数時系列データ：TOPIX：ラージ：夜間：2022年
C.先物指数過去データ