| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2014/1/6 | 1300.50 | 1303.75 | 1284.75 | 1291.50 |
| 2014/1/7 | 1287.00 | 1293.75 | 1282.00 | 1288.75 |
| 2014/1/8 | 1292.50 | 1309.50 | 1290.25 | 1309.50 |
| 2014/1/9 | 1303.25 | 1304.50 | 1291.25 | 1298.75 |
| 2014/1/10 | 1291.00 | 1300.00 | 1286.00 | 1299.00 |
| 2014/1/14 | 1277.50 | 1278.50 | 1265.75 | 1272.00 |
| 2014/1/15 | 1287.25 | 1296.25 | 1284.25 | 1295.75 |
| 2014/1/16 | 1298.00 | 1309.50 | 1291.75 | 1292.50 |
| 2014/1/17 | 1292.00 | 1300.25 | 1290.25 | 1299.00 |
| 2014/1/20 | 1297.75 | 1299.25 | 1289.25 | 1297.00 |
| 2014/1/21 | 1297.25 | 1305.50 | 1296.25 | 1298.50 |
| 2014/1/22 | 1294.50 | 1304.00 | 1287.00 | 1299.00 |
| 2014/1/23 | 1305.00 | 1308.00 | 1284.00 | 1286.50 |
| 2014/1/24 | 1269.50 | 1272.25 | 1258.00 | 1267.00 |
| 2014/1/27 | 1230.50 | 1237.00 | 1225.00 | 1228.00 |
| 2014/1/28 | 1232.50 | 1236.50 | 1221.75 | 1223.00 |
| 2014/1/29 | 1238.00 | 1257.75 | 1238.00 | 1256.25 |
| 2014/1/30 | 1229.75 | 1231.00 | 1214.75 | 1225.00 |
| 2014/1/31 | 1236.50 | 1236.50 | 1210.50 | 1216.00 |
| 2014/2/3 | 1212.00 | 1218.00 | 1194.25 | 1194.25 |
| 2014/2/4 | 1159.00 | 1165.50 | 1131.00 | 1131.00 |
| 2014/2/5 | 1159.50 | 1167.00 | 1145.75 | 1159.75 |
| 2014/2/6 | 1167.00 | 1170.00 | 1158.75 | 1161.75 |
| 2014/2/7 | 1181.00 | 1192.50 | 1177.00 | 1192.50 |
| 2014/2/10 | 1206.00 | 1210.00 | 1193.75 | 1210.00 |
| 2014/2/12 | 1217.75 | 1226.25 | 1216.25 | 1218.25 |
| 2014/2/13 | 1220.25 | 1220.25 | 1195.75 | 1195.75 |
| 2014/2/14 | 1201.00 | 1209.75 | 1173.00 | 1184.25 |
| 2014/2/17 | 1184.25 | 1194.00 | 1171.50 | 1191.25 |
| 2014/2/18 | 1198.00 | 1227.00 | 1194.75 | 1225.25 |
| 2014/2/19 | 1230.00 | 1230.00 | 1212.50 | 1220.75 |
| 2014/2/20 | 1214.00 | 1215.75 | 1191.25 | 1193.50 |
| 2014/2/21 | 1210.25 | 1224.25 | 1207.75 | 1221.25 |
| 2014/2/24 | 1220.25 | 1234.50 | 1205.00 | 1221.75 |
| 2014/2/25 | 1229.00 | 1235.25 | 1226.00 | 1228.25 |
| 2014/2/26 | 1221.75 | 1234.25 | 1221.50 | 1227.00 |
| 2014/2/27 | 1222.00 | 1226.00 | 1213.50 | 1221.00 |
| 2014/2/28 | 1216.00 | 1218.25 | 1202.25 | 1213.50 |
| 2014/3/3 | 1193.25 | 1198.75 | 1179.00 | 1197.75 |
| 2014/3/4 | 1188.25 | 1218.50 | 1186.00 | 1210.75 |
| 2014/3/5 | 1220.25 | 1224.00 | 1212.75 | 1213.75 |
| 2014/3/6 | 1216.75 | 1232.00 | 1211.75 | 1227.00 |
| 2014/3/7 | 1237.75 | 1242.75 | 1228.50 | 1240.00 |
| 2014/3/10 | 1230.00 | 1236.00 | 1222.75 | 1236.00 |
| 2014/3/11 | 1231.00 | 1237.00 | 1226.00 | 1233.75 |
| 2014/3/12 | 1216.50 | 1218.25 | 1201.50 | 1201.50 |
| 2014/3/13 | 1206.00 | 1212.50 | 1195.00 | 1195.00 |
| 2014/3/14 | 1170.00 | 1170.00 | 1150.50 | 1150.50 |
| 2014/3/17 | 1148.50 | 1153.50 | 1137.75 | 1150.00 |
| 2014/3/18 | 1166.25 | 1166.75 | 1155.00 | 1159.25 |
| 2014/3/19 | 1162.00 | 1171.75 | 1146.75 | 1157.50 |
| 2014/3/20 | 1161.50 | 1162.00 | 1135.50 | 1137.00 |
| 2014/3/24 | 1140.50 | 1161.75 | 1140.00 | 1156.75 |
| 2014/3/25 | 1148.00 | 1161.50 | 1143.25 | 1152.00 |
| 2014/3/26 | 1160.75 | 1166.75 | 1154.50 | 1163.50 |
| 2014/3/27 | 1159.25 | 1180.75 | 1149.50 | 1180.00 |
| 2014/3/28 | 1173.25 | 1188.50 | 1168.75 | 1187.75 |
| 2014/3/31 | 1199.75 | 1206.00 | 1190.00 | 1200.00 |
| 2014/4/1 | 1207.75 | 1208.75 | 1198.25 | 1199.25 |
| 2014/4/2 | 1210.00 | 1225.00 | 1210.00 | 1217.00 |
| 2014/4/3 | 1216.00 | 1224.75 | 1213.75 | 1216.50 |
| 2014/4/4 | 1213.75 | 1220.00 | 1213.25 | 1216.50 |
| 2014/4/7 | 1201.25 | 1206.50 | 1193.50 | 1199.50 |
| 2014/4/8 | 1188.00 | 1188.25 | 1171.25 | 1171.25 |
| 2014/4/9 | 1158.75 | 1163.75 | 1145.75 | 1154.00 |
| 2014/4/10 | 1164.50 | 1168.00 | 1146.50 | 1151.25 |
| 2014/4/11 | 1124.00 | 1141.75 | 1120.25 | 1141.50 |
| 2014/4/14 | 1127.25 | 1144.75 | 1127.25 | 1134.00 |
| 2014/4/15 | 1144.00 | 1145.25 | 1134.00 | 1140.00 |
| 2014/4/16 | 1148.75 | 1168.00 | 1146.50 | 1168.00 |
| 2014/4/17 | 1167.00 | 1175.25 | 1162.75 | 1165.00 |
| 2014/4/18 | 1171.50 | 1175.00 | 1167.25 | 1175.00 |
| 2014/4/21 | 1176.00 | 1183.25 | 1168.75 | 1171.25 |
| 2014/4/22 | 1175.25 | 1178.75 | 1158.50 | 1158.50 |
| 2014/4/23 | 1170.25 | 1176.25 | 1167.75 | 1174.50 |
| 2014/4/24 | 1174.75 | 1175.75 | 1161.00 | 1165.50 |
| 2014/4/25 | 1164.50 | 1178.75 | 1160.25 | 1172.75 |
| 2014/4/28 | 1159.00 | 1162.50 | 1154.50 | 1162.25 |
| 2014/4/30 | 1170.00 | 1171.50 | 1156.75 | 1156.75 |
| 2014/5/1 | 1168.00 | 1184.00 | 1168.00 | 1181.00 |
| 2014/5/2 | 1179.00 | 1186.50 | 1177.00 | 1185.00 |
| 2014/5/7 | 1170.25 | 1170.75 | 1150.75 | 1155.00 |
| 2014/5/8 | 1158.00 | 1167.50 | 1155.25 | 1158.75 |
| 2014/5/9 | 1154.75 | 1172.25 | 1154.75 | 1167.00 |
| 2014/5/12 | 1164.25 | 1169.75 | 1157.75 | 1158.00 |
| 2014/5/13 | 1177.00 | 1181.25 | 1174.00 | 1181.00 |
| 2014/5/14 | 1176.00 | 1184.25 | 1174.75 | 1184.00 |
| 2014/5/15 | 1171.00 | 1179.25 | 1164.00 | 1179.25 |
| 2014/5/16 | 1160.00 | 1162.75 | 1150.00 | 1161.00 |
| 2014/5/19 | 1159.00 | 1161.75 | 1148.25 | 1153.50 |
| 2014/5/20 | 1156.75 | 1159.75 | 1150.25 | 1153.25 |
| 2014/5/21 | 1147.00 | 1152.25 | 1143.00 | 1151.50 |
| 2014/5/22 | 1158.25 | 1173.25 | 1155.75 | 1169.00 |
| 2014/5/23 | 1174.25 | 1188.50 | 1174.25 | 1178.00 |
| 2014/5/26 | 1191.00 | 1195.75 | 1189.00 | 1195.50 |
| 2014/5/27 | 1194.25 | 1205.25 | 1194.00 | 1194.00 |
| 2014/5/28 | 1197.25 | 1202.50 | 1195.25 | 1200.00 |
| 2014/5/29 | 1192.50 | 1204.25 | 1192.50 | 1200.25 |
| 2014/5/30 | 1202.00 | 1206.00 | 1195.25 | 1200.75 |
| 2014/6/2 | 1211.00 | 1223.75 | 1211.00 | 1222.50 |
| 2014/6/3 | 1231.75 | 1233.25 | 1226.75 | 1228.00 |
| 2014/6/4 | 1233.00 | 1233.75 | 1227.00 | 1232.50 |
| 2014/6/5 | 1237.50 | 1239.25 | 1229.50 | 1230.00 |
| 2014/6/6 | 1236.00 | 1239.75 | 1231.75 | 1235.75 |
| 2014/6/9 | 1243.00 | 1243.50 | 1234.25 | 1237.25 |
| 2014/6/10 | 1236.75 | 1241.50 | 1226.00 | 1227.00 |
| 2014/6/11 | 1227.50 | 1239.25 | 1227.50 | 1235.50 |
| 2014/6/12 | 1228.50 | 1245.00 | 1226.00 | 1245.00 |
| 2014/6/13 | 1220.00 | 1247.00 | 1220.00 | 1247.00 |
| 2014/6/16 | 1240.50 | 1241.50 | 1229.25 | 1235.00 |
| 2014/6/17 | 1237.50 | 1243.00 | 1235.50 | 1241.00 |
| 2014/6/18 | 1240.75 | 1250.50 | 1239.25 | 1249.00 |
| 2014/6/19 | 1249.00 | 1271.50 | 1249.00 | 1268.25 |
| 2014/6/20 | 1269.25 | 1274.25 | 1264.50 | 1270.75 |
| 2014/6/23 | 1275.00 | 1275.00 | 1265.00 | 1265.00 |
| 2014/6/24 | 1262.75 | 1272.50 | 1257.75 | 1267.75 |
| 2014/6/25 | 1264.00 | 1268.25 | 1259.25 | 1260.00 |
| 2014/6/26 | 1267.00 | 1268.50 | 1261.75 | 1265.00 |
| 2014/6/27 | 1262.75 | 1264.25 | 1245.25 | 1254.00 |
| 2014/6/30 | 1257.75 | 1266.25 | 1250.50 | 1261.75 |
| 2014/7/1 | 1264.75 | 1281.25 | 1264.00 | 1275.25 |
| 2014/7/2 | 1283.25 | 1286.25 | 1279.75 | 1282.00 |
| 2014/7/3 | 1285.25 | 1285.75 | 1275.75 | 1278.00 |
| 2014/7/4 | 1290.00 | 1291.25 | 1284.00 | 1286.00 |
| 2014/7/7 | 1284.25 | 1288.00 | 1278.50 | 1279.00 |
| 2014/7/8 | 1273.75 | 1281.50 | 1267.50 | 1278.00 |
| 2014/7/9 | 1265.25 | 1272.50 | 1263.50 | 1272.00 |
| 2014/7/10 | 1272.75 | 1274.25 | 1257.25 | 1262.00 |
| 2014/7/11 | 1251.00 | 1256.50 | 1247.25 | 1255.50 |
| 2014/7/14 | 1258.00 | 1267.75 | 1255.50 | 1266.50 |
| 2014/7/15 | 1270.00 | 1278.75 | 1270.00 | 1275.50 |
| 2014/7/16 | 1272.50 | 1279.00 | 1271.00 | 1273.50 |
| 2014/7/17 | 1277.25 | 1280.75 | 1271.00 | 1273.00 |
| 2014/7/18 | 1258.25 | 1264.50 | 1253.50 | 1261.50 |
| 2014/7/22 | 1271.00 | 1276.25 | 1269.50 | 1273.75 |
| 2014/7/23 | 1274.75 | 1277.50 | 1270.75 | 1273.00 |
| 2014/7/24 | 1274.00 | 1277.25 | 1265.25 | 1271.50 |
| 2014/7/25 | 1274.00 | 1282.50 | 1273.25 | 1282.50 |
| 2014/7/28 | 1278.50 | 1289.00 | 1278.50 | 1285.50 |
| 2014/7/29 | 1288.25 | 1293.00 | 1287.00 | 1293.00 |
| 2014/7/30 | 1289.50 | 1293.75 | 1288.00 | 1290.50 |
| 2014/7/31 | 1299.00 | 1301.50 | 1288.00 | 1293.00 |
| 2014/8/1 | 1279.00 | 1286.25 | 1278.00 | 1285.50 |
| 2014/8/4 | 1276.25 | 1281.25 | 1272.25 | 1275.50 |
| 2014/8/5 | 1277.50 | 1278.25 | 1262.50 | 1265.75 |
| 2014/8/6 | 1259.50 | 1260.50 | 1245.50 | 1251.00 |
| 2014/8/7 | 1250.00 | 1259.00 | 1242.00 | 1256.75 |
| 2014/8/8 | 1245.00 | 1248.00 | 1218.00 | 1224.50 |
| 2014/8/11 | 1249.50 | 1254.75 | 1240.75 | 1253.00 |
| 2014/8/12 | 1256.00 | 1263.00 | 1255.25 | 1259.25 |
| 2014/8/13 | 1254.50 | 1264.25 | 1253.00 | 1263.00 |
| 2014/8/14 | 1267.25 | 1272.50 | 1265.75 | 1270.25 |
| 2014/8/15 | 1269.50 | 1272.25 | 1267.00 | 1270.75 |
| 2014/8/18 | 1273.00 | 1273.25 | 1267.75 | 1272.25 |
| 2014/8/19 | 1280.00 | 1282.75 | 1277.00 | 1281.75 |
| 2014/8/20 | 1283.50 | 1284.75 | 1277.00 | 1279.25 |
| 2014/8/21 | 1285.00 | 1292.50 | 1284.50 | 1290.00 |
| 2014/8/22 | 1295.00 | 1295.75 | 1282.75 | 1289.00 |
| 2014/8/25 | 1294.00 | 1294.00 | 1287.00 | 1293.75 |
| 2014/8/26 | 1291.50 | 1293.00 | 1283.00 | 1285.00 |
| 2014/8/27 | 1286.50 | 1292.75 | 1280.50 | 1284.75 |
| 2014/8/28 | 1281.00 | 1282.75 | 1275.50 | 1281.00 |
| 2014/8/29 | 1276.75 | 1282.25 | 1274.75 | 1276.50 |
| 2014/9/1 | 1279.50 | 1283.75 | 1279.50 | 1283.25 |
| 2014/9/2 | 1286.50 | 1302.25 | 1285.25 | 1297.00 |
| 2014/9/3 | 1305.25 | 1307.75 | 1299.25 | 1300.75 |
| 2014/9/4 | 1300.75 | 1302.25 | 1295.00 | 1295.75 |
| 2014/9/5 | 1305.50 | 1305.50 | 1290.50 | 1295.50 |
| 2014/9/8 | 1297.75 | 1299.25 | 1292.25 | 1298.00 |
| 2014/9/9 | 1305.50 | 1307.00 | 1297.25 | 1299.75 |
| 2014/9/10 | 1293.50 | 1310.25 | 1292.25 | 1308.75 |
| 2014/9/11 | 1314.00 | 1321.50 | 1309.50 | 1321.50 |
| 2014/9/12 | 1307.00 | 1309.00 | 1301.25 | 1307.25 |
| 2014/9/16 | 1304.00 | 1305.00 | 1296.25 | 1303.75 |
| 2014/9/17 | 1304.50 | 1306.50 | 1294.25 | 1297.00 |
| 2014/9/18 | 1307.50 | 1313.50 | 1305.25 | 1310.50 |
| 2014/9/19 | 1316.50 | 1329.50 | 1314.50 | 1327.00 |
| 2014/9/22 | 1326.00 | 1327.50 | 1317.75 | 1326.00 |
| 2014/9/24 | 1313.00 | 1321.25 | 1313.00 | 1320.25 |
| 2014/9/25 | 1330.00 | 1340.75 | 1328.50 | 1338.25 |
| 2014/9/26 | 1324.00 | 1337.25 | 1324.00 | 1336.50 |
| 2014/9/29 | 1341.50 | 1342.00 | 1334.50 | 1338.25 |
| 2014/9/30 | 1334.00 | 1334.25 | 1316.00 | 1325.00 |
| 2014/10/1 | 1327.50 | 1331.75 | 1318.75 | 1321.00 |
| 2014/10/2 | 1303.50 | 1304.25 | 1278.50 | 1281.50 |
| 2014/10/3 | 1274.50 | 1288.75 | 1273.75 | 1288.00 |
| 2014/10/6 | 1300.50 | 1305.50 | 1293.50 | 1305.50 |
| 2014/10/7 | 1296.50 | 1304.50 | 1289.75 | 1295.00 |
| 2014/10/8 | 1272.00 | 1279.25 | 1268.25 | 1274.50 |
| 2014/10/9 | 1280.50 | 1283.00 | 1259.50 | 1261.50 |
| 2014/10/10 | 1237.75 | 1246.25 | 1236.25 | 1238.50 |
| 2014/10/14 | 1209.00 | 1226.75 | 1207.50 | 1211.00 |
| 2014/10/15 | 1219.50 | 1225.75 | 1211.00 | 1222.00 |
| 2014/10/16 | 1196.50 | 1203.00 | 1192.25 | 1194.50 |
| 2014/10/17 | 1196.00 | 1200.75 | 1176.25 | 1179.00 |
| 2014/10/20 | 1210.75 | 1227.50 | 1208.75 | 1227.50 |
| 2014/10/21 | 1228.00 | 1228.00 | 1200.75 | 1206.25 |
| 2014/10/22 | 1227.00 | 1237.50 | 1222.50 | 1233.50 |
| 2014/10/23 | 1230.00 | 1239.00 | 1223.75 | 1231.50 |
| 2014/10/24 | 1250.00 | 1251.25 | 1238.50 | 1243.75 |
| 2014/10/27 | 1250.75 | 1258.00 | 1246.75 | 1252.75 |
| 2014/10/28 | 1252.50 | 1255.75 | 1245.75 | 1252.00 |
| 2014/10/29 | 1261.25 | 1274.25 | 1259.25 | 1272.50 |
| 2014/10/30 | 1275.25 | 1283.75 | 1273.50 | 1279.00 |
| 2014/10/31 | 1293.50 | 1341.25 | 1293.00 | 1341.25 |
| 2014/11/4 | 1406.75 | 1408.50 | 1355.25 | 1356.00 |
| 2014/11/5 | 1363.00 | 1374.50 | 1360.50 | 1374.25 |
| 2014/11/6 | 1378.00 | 1380.50 | 1354.00 | 1361.75 |
| 2014/11/7 | 1367.50 | 1370.25 | 1362.00 | 1369.50 |
| 2014/11/10 | 1356.25 | 1362.50 | 1353.50 | 1360.50 |
| 2014/11/11 | 1366.75 | 1380.00 | 1361.75 | 1375.50 |
| 2014/11/12 | 1388.00 | 1395.00 | 1372.50 | 1376.75 |
| 2014/11/13 | 1377.75 | 1392.00 | 1370.75 | 1390.50 |
| 2014/11/14 | 1403.75 | 1405.00 | 1386.00 | 1399.75 |
| 2014/11/17 | 1395.25 | 1397.25 | 1362.50 | 1368.25 |
| 2014/11/18 | 1383.75 | 1397.25 | 1383.25 | 1397.00 |
| 2014/11/19 | 1400.25 | 1409.75 | 1395.00 | 1400.00 |
| 2014/11/20 | 1405.25 | 1406.50 | 1396.25 | 1399.75 |
| 2014/11/21 | 1398.00 | 1403.00 | 1384.75 | 1403.00 |
| 2014/11/25 | 1413.75 | 1413.75 | 1405.50 | 1412.50 |
| 2014/11/26 | 1404.50 | 1412.25 | 1403.75 | 1405.25 |
| 2014/11/27 | 1402.00 | 1403.75 | 1390.25 | 1391.50 |
| 2014/11/28 | 1396.50 | 1413.00 | 1396.50 | 1410.50 |
| 2014/12/1 | 1413.50 | 1428.25 | 1413.25 | 1423.50 |
| 2014/12/2 | 1414.50 | 1430.50 | 1413.75 | 1430.00 |
| 2014/12/3 | 1436.00 | 1441.50 | 1427.25 | 1432.75 |
| 2014/12/4 | 1443.75 | 1444.00 | 1437.25 | 1439.75 |
| 2014/12/5 | 1438.25 | 1447.75 | 1434.00 | 1446.75 |
| 2014/12/8 | 1454.25 | 1455.00 | 1442.25 | 1450.25 |
| 2014/12/9 | 1434.75 | 1443.50 | 1433.50 | 1436.00 |
| 2014/12/10 | 1419.50 | 1426.00 | 1399.50 | 1418.75 |
| 2014/12/11 | 1384.50 | 1399.50 | 1378.00 | 1382.00 |
| 2014/12/12 | 1395.50 | 1415.25 | 1393.00 | 1403.50 |
| 2014/12/15 | 1381.25 | 1392.00 | 1375.50 | 1376.00 |
| 2014/12/16 | 1359.25 | 1365.25 | 1350.00 | 1350.75 |
| 2014/12/17 | 1345.25 | 1362.00 | 1344.75 | 1351.00 |
| 2014/12/18 | 1385.50 | 1392.25 | 1374.75 | 1382.50 |
| 2014/12/19 | 1407.00 | 1417.75 | 1396.25 | 1417.75 |
| 2014/12/22 | 1415.75 | 1418.50 | 1406.25 | 1412.75 |
| 2014/12/24 | 1428.50 | 1432.00 | 1424.25 | 1432.00 |
| 2014/12/25 | 1415.00 | 1425.25 | 1415.00 | 1422.00 |
| 2014/12/26 | 1421.50 | 1433.00 | 1421.50 | 1433.00 |
| 2014/12/29 | 1436.00 | 1436.00 | 1410.50 | 1428.75 |
| 2014/12/30 | 1426.00 | 1426.25 | 1400.00 | 1400.00 |
指数時系列データ：TOPIX先物：ミニ：日中：2014年
C.先物指数過去データ