| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2000/1/4 | 19130 | 19190 | 18940 | 18990 |
| 2000/1/5 | 18510 | 18580 | 18220 | 18380 |
| 2000/1/6 | 18390 | 18500 | 17870 | 17900 |
| 2000/1/7 | 18050 | 18220 | 17930 | 18170 |
| 2000/1/11 | 18770 | 18890 | 18690 | 18830 |
| 2000/1/12 | 18710 | 18770 | 18620 | 18620 |
| 2000/1/13 | 18620 | 18920 | 18610 | 18920 |
| 2000/1/14 | 18900 | 19080 | 18760 | 18850 |
| 2000/1/17 | 19120 | 19440 | 19100 | 19300 |
| 2000/1/18 | 19260 | 19310 | 19150 | 19150 |
| 2000/1/19 | 19100 | 19150 | 18910 | 18930 |
| 2000/1/20 | 18970 | 19180 | 18950 | 19060 |
| 2000/1/21 | 18910 | 18960 | 18680 | 18760 |
| 2000/1/24 | 18930 | 19110 | 18890 | 19050 |
| 2000/1/25 | 18850 | 19100 | 18790 | 18930 |
| 2000/1/26 | 19010 | 19120 | 19000 | 19100 |
| 2000/1/27 | 19100 | 19200 | 18950 | 19180 |
| 2000/1/28 | 19230 | 19470 | 19220 | 19380 |
| 2000/1/31 | 19210 | 19520 | 19180 | 19500 |
| 2000/2/1 | 19490 | 19540 | 19260 | 19450 |
| 2000/2/2 | 19660 | 19850 | 19560 | 19660 |
| 2000/2/3 | 19750 | 19870 | 19720 | 19830 |
| 2000/2/4 | 19960 | 19990 | 19750 | 19840 |
| 2000/2/7 | 19960 | 19960 | 19770 | 19950 |
| 2000/2/8 | 19910 | 20000 | 19850 | 19870 |
| 2000/2/9 | 20030 | 20040 | 19930 | 19990 |
| 2000/2/10 | 19850 | 19880 | 19700 | 19790 |
| 2000/2/14 | 19610 | 19770 | 19590 | 19690 |
| 2000/2/15 | 19640 | 19700 | 19340 | 19400 |
| 2000/2/16 | 19430 | 19700 | 19320 | 19700 |
| 2000/2/17 | 19640 | 19780 | 19560 | 19780 |
| 2000/2/18 | 19860 | 19880 | 19670 | 19840 |
| 2000/2/21 | 19700 | 19740 | 19560 | 19580 |
| 2000/2/22 | 19650 | 19740 | 19370 | 19450 |
| 2000/2/23 | 19500 | 19530 | 19400 | 19520 |
| 2000/2/24 | 19600 | 19670 | 19550 | 19640 |
| 2000/2/25 | 19590 | 19810 | 19530 | 19810 |
| 2000/2/28 | 19710 | 19880 | 19690 | 19770 |
| 2000/2/29 | 19720 | 19970 | 19710 | 19950 |
| 2000/3/1 | 20140 | 20190 | 20030 | 20050 |
| 2000/3/2 | 20010 | 20200 | 19950 | 20060 |
| 2000/3/3 | 19950 | 20030 | 19910 | 19940 |
| 2000/3/6 | 20150 | 20170 | 19780 | 19820 |
| 2000/3/7 | 19820 | 19970 | 19720 | 19940 |
| 2000/3/8 | 19750 | 19870 | 19710 | 19790 |
| 2000/3/9 | 19820 | 19910 | 19640 | 19680 |
| 2000/3/10 | 19890 | 19960 | 19660 | 19840 |
| 2000/3/13 | 19720 | 19730 | 19050 | 19140 |
| 2000/3/14 | 19020 | 19290 | 18890 | 18990 |
| 2000/3/15 | 19010 | 19060 | 18720 | 18970 |
| 2000/3/16 | 19000 | 19210 | 18800 | 19210 |
| 2000/3/17 | 19350 | 19470 | 19300 | 19440 |
| 2000/3/21 | 19460 | 19560 | 19360 | 19520 |
| 2000/3/22 | 19610 | 19700 | 19590 | 19670 |
| 2000/3/23 | 19690 | 19740 | 19520 | 19640 |
| 2000/3/24 | 19720 | 19970 | 19670 | 19840 |
| 2000/3/27 | 19940 | 20190 | 19850 | 20150 |
| 2000/3/28 | 20130 | 20490 | 20040 | 20480 |
| 2000/3/29 | 20480 | 20820 | 20450 | 20670 |
| 2000/3/30 | 20710 | 20790 | 20410 | 20430 |
| 2000/3/31 | 20360 | 20560 | 20310 | 20400 |
| 2000/4/3 | 20330 | 20720 | 20230 | 20710 |
| 2000/4/4 | 20650 | 20720 | 20530 | 20610 |
| 2000/4/5 | 20450 | 20650 | 20360 | 20500 |
| 2000/4/6 | 20500 | 20570 | 20220 | 20240 |
| 2000/4/7 | 20480 | 20490 | 20370 | 20440 |
| 2000/4/10 | 20550 | 20660 | 20500 | 20640 |
| 2000/4/11 | 20590 | 20650 | 20540 | 20570 |
| 2000/4/12 | 20490 | 20810 | 20470 | 20770 |
| 2000/4/13 | 20570 | 20660 | 20410 | 20530 |
| 2000/4/14 | 20490 | 20610 | 20350 | 20500 |
| 2000/4/17 | 19500 | 19550 | 19000 | 19000 |
| 2000/4/18 | 19240 | 19370 | 18520 | 18730 |
| 2000/4/19 | 18910 | 19230 | 18810 | 19120 |
| 2000/4/20 | 18990 | 19350 | 18960 | 19160 |
| 2000/4/21 | 19100 | 19270 | 18290 | 18770 |
| 2000/4/24 | 18670 | 19060 | 18430 | 18480 |
| 2000/4/25 | 18420 | 18670 | 18150 | 18170 |
| 2000/4/26 | 18420 | 18440 | 17950 | 18080 |
| 2000/4/27 | 18130 | 18270 | 18010 | 18090 |
| 2000/4/28 | 18050 | 18140 | 17900 | 18100 |
| 2000/5/1 | 18040 | 18440 | 18020 | 18430 |
| 2000/5/2 | 18550 | 18580 | 18410 | 18470 |
| 2000/5/8 | 18470 | 18510 | 18150 | 18160 |
| 2000/5/9 | 18070 | 18080 | 17780 | 17800 |
| 2000/5/10 | 17620 | 17810 | 17380 | 17740 |
| 2000/5/11 | 17260 | 17320 | 16740 | 16810 |
| 2000/5/12 | 17290 | 17380 | 17080 | 17280 |
| 2000/5/15 | 17350 | 17390 | 17200 | 17280 |
| 2000/5/16 | 17320 | 17620 | 17290 | 17560 |
| 2000/5/17 | 17700 | 17700 | 17330 | 17360 |
| 2000/5/18 | 17300 | 17300 | 16940 | 17000 |
| 2000/5/19 | 16800 | 16860 | 16580 | 16800 |
| 2000/5/22 | 16380 | 16460 | 16200 | 16300 |
| 2000/5/23 | 16350 | 16490 | 16180 | 16220 |
| 2000/5/24 | 15980 | 16260 | 15830 | 15930 |
| 2000/5/25 | 16330 | 16380 | 16190 | 16240 |
| 2000/5/26 | 16050 | 16110 | 15860 | 15990 |
| 2000/5/29 | 16030 | 16250 | 16030 | 16250 |
| 2000/5/30 | 16320 | 16470 | 16200 | 16300 |
| 2000/5/31 | 16600 | 16620 | 16260 | 16340 |
| 2000/6/1 | 16300 | 16710 | 16280 | 16710 |
| 2000/6/2 | 16800 | 16930 | 16720 | 16820 |
| 2000/6/5 | 17180 | 17260 | 17120 | 17230 |
| 2000/6/6 | 17140 | 17200 | 17070 | 17160 |
| 2000/6/7 | 17000 | 17200 | 17000 | 17170 |
| 2000/6/8 | 17250 | 17260 | 16900 | 16900 |
| 2000/6/9 | 16980 | 16980 | 16770 | 16780 |
| 2000/6/12 | 16860 | 17010 | 16770 | 16980 |
| 2000/6/13 | 16870 | 16910 | 16780 | 16860 |
| 2000/6/14 | 16920 | 16920 | 16470 | 16560 |
| 2000/6/15 | 16560 | 16600 | 16320 | 16340 |
| 2000/6/16 | 16350 | 16480 | 16270 | 16370 |
| 2000/6/19 | 16360 | 16690 | 16360 | 16670 |
| 2000/6/20 | 16770 | 16910 | 16750 | 16900 |
| 2000/6/21 | 16920 | 17210 | 16840 | 17110 |
| 2000/6/22 | 17200 | 17360 | 17080 | 17130 |
| 2000/6/23 | 16920 | 17220 | 16880 | 17000 |
| 2000/6/26 | 16900 | 16990 | 16760 | 16950 |
| 2000/6/27 | 17000 | 17370 | 17000 | 17360 |
| 2000/6/28 | 17300 | 17450 | 17240 | 17350 |
| 2000/6/29 | 17460 | 17520 | 17370 | 17480 |
| 2000/6/30 | 17360 | 17530 | 17310 | 17410 |
| 2000/7/3 | 17570 | 17640 | 17500 | 17540 |
| 2000/7/4 | 17660 | 17660 | 17430 | 17470 |
| 2000/7/5 | 17530 | 17590 | 17360 | 17470 |
| 2000/7/6 | 17330 | 17350 | 17160 | 17280 |
| 2000/7/7 | 17300 | 17510 | 17300 | 17330 |
| 2000/7/10 | 17570 | 17610 | 17490 | 17600 |
| 2000/7/11 | 17540 | 17590 | 17430 | 17480 |
| 2000/7/12 | 17540 | 17560 | 17210 | 17290 |
| 2000/7/13 | 17340 | 17340 | 17000 | 17030 |
| 2000/7/14 | 17040 | 17190 | 17000 | 17090 |
| 2000/7/17 | 17200 | 17490 | 17160 | 17280 |
| 2000/7/18 | 17280 | 17360 | 16840 | 16890 |
| 2000/7/19 | 16750 | 17020 | 16660 | 16930 |
| 2000/7/21 | 17110 | 17150 | 16750 | 16750 |
| 2000/7/24 | 16690 | 16690 | 16360 | 16520 |
| 2000/7/25 | 16340 | 16580 | 16320 | 16550 |
| 2000/7/26 | 16560 | 16580 | 16400 | 16470 |
| 2000/7/27 | 16310 | 16330 | 16030 | 16080 |
| 2000/7/28 | 15960 | 16030 | 15750 | 15750 |
| 2000/7/31 | 15500 | 15880 | 15430 | 15870 |
| 2000/8/1 | 15930 | 16140 | 15850 | 16140 |
| 2000/8/2 | 16080 | 16220 | 16050 | 16180 |
| 2000/8/3 | 16060 | 16090 | 15670 | 15710 |
| 2000/8/4 | 15710 | 15900 | 15540 | 15730 |
| 2000/8/7 | 15720 | 16050 | 15680 | 16010 |
| 2000/8/8 | 16080 | 16100 | 15750 | 15840 |
| 2000/8/9 | 15900 | 16060 | 15760 | 16050 |
| 2000/8/10 | 16050 | 16110 | 15960 | 15980 |
| 2000/8/11 | 15860 | 16210 | 15840 | 16200 |
| 2000/8/14 | 16180 | 16240 | 16050 | 16130 |
| 2000/8/15 | 16280 | 16320 | 16120 | 16260 |
| 2000/8/16 | 16320 | 16420 | 16230 | 16370 |
| 2000/8/17 | 16310 | 16310 | 16070 | 16100 |
| 2000/8/18 | 16160 | 16300 | 16120 | 16300 |
| 2000/8/21 | 16240 | 16260 | 15940 | 16040 |
| 2000/8/22 | 16070 | 16470 | 15980 | 16460 |
| 2000/8/23 | 16460 | 16540 | 16350 | 16390 |
| 2000/8/24 | 16430 | 16790 | 16430 | 16660 |
| 2000/8/25 | 16780 | 16960 | 16590 | 16950 |
| 2000/8/28 | 16950 | 17220 | 16830 | 17150 |
| 2000/8/29 | 17150 | 17230 | 17000 | 17120 |
| 2000/8/30 | 17080 | 17130 | 16870 | 16900 |
| 2000/8/31 | 16900 | 17070 | 16770 | 16850 |
| 2000/9/1 | 17030 | 17050 | 16690 | 16720 |
| 2000/9/4 | 16780 | 16890 | 16660 | 16740 |
| 2000/9/5 | 16620 | 16730 | 16400 | 16400 |
| 2000/9/6 | 16370 | 16540 | 16350 | 16450 |
| 2000/9/7 | 16350 | 16450 | 16240 | 16450 |
| 2000/9/8 | 16500 | 16560 | 16220 | 16500 |
| 2000/9/11 | 16350 | 16450 | 16060 | 16070 |
| 2000/9/12 | 16070 | 16130 | 15860 | 16080 |
| 2000/9/13 | 16140 | 16300 | 16100 | 16200 |
| 2000/9/14 | 16260 | 16320 | 16130 | 16160 |
| 2000/9/18 | 16050 | 16090 | 15950 | 16070 |
| 2000/9/19 | 15830 | 16120 | 15760 | 16090 |
| 2000/9/20 | 16210 | 16480 | 16140 | 16390 |
| 2000/9/21 | 16300 | 16440 | 16250 | 16250 |
| 2000/9/22 | 15850 | 16070 | 15760 | 15780 |
| 2000/9/25 | 16090 | 16140 | 15920 | 16000 |
| 2000/9/26 | 16000 | 16050 | 15920 | 15970 |
| 2000/9/27 | 15760 | 15780 | 15650 | 15700 |
| 2000/9/28 | 15720 | 15920 | 15660 | 15690 |
| 2000/9/29 | 15870 | 15930 | 15740 | 15760 |
| 2000/10/2 | 15670 | 15930 | 15500 | 15880 |
| 2000/10/3 | 15850 | 15990 | 15790 | 15930 |
| 2000/10/4 | 15850 | 16220 | 15800 | 16220 |
| 2000/10/5 | 16220 | 16220 | 16070 | 16080 |
| 2000/10/6 | 16030 | 16100 | 15900 | 16000 |
| 2000/10/10 | 15800 | 15940 | 15780 | 15840 |
| 2000/10/11 | 15660 | 15690 | 15400 | 15400 |
| 2000/10/12 | 15390 | 15600 | 15350 | 15510 |
| 2000/10/13 | 15210 | 15370 | 15100 | 15310 |
| 2000/10/16 | 15540 | 15700 | 15490 | 15540 |
| 2000/10/17 | 15540 | 15570 | 15350 | 15350 |
| 2000/10/18 | 15130 | 15150 | 14830 | 14850 |
| 2000/10/19 | 15020 | 15030 | 14770 | 14820 |
| 2000/10/20 | 15120 | 15310 | 15080 | 15250 |
| 2000/10/23 | 15210 | 15230 | 15040 | 15070 |
| 2000/10/24 | 15100 | 15240 | 15060 | 15150 |
| 2000/10/25 | 14970 | 15060 | 14740 | 14770 |
| 2000/10/26 | 14640 | 14860 | 14550 | 14810 |
| 2000/10/27 | 14750 | 15000 | 14590 | 14640 |
| 2000/10/30 | 14670 | 14730 | 14430 | 14480 |
| 2000/10/31 | 14500 | 14600 | 14340 | 14500 |
| 2000/11/1 | 14840 | 14930 | 14700 | 14910 |
| 2000/11/2 | 14850 | 14960 | 14770 | 14830 |
| 2000/11/6 | 14950 | 15420 | 14900 | 15420 |
| 2000/11/7 | 15310 | 15430 | 15260 | 15300 |
| 2000/11/8 | 15250 | 15620 | 15220 | 15350 |
| 2000/11/9 | 15170 | 15230 | 14940 | 14970 |
| 2000/11/10 | 14930 | 15030 | 14870 | 14990 |
| 2000/11/13 | 14600 | 14680 | 14450 | 14590 |
| 2000/11/14 | 14620 | 14740 | 14550 | 14740 |
| 2000/11/15 | 14920 | 14970 | 14770 | 14800 |
| 2000/11/16 | 14860 | 14860 | 14550 | 14640 |
| 2000/11/17 | 14460 | 14630 | 14420 | 14630 |
| 2000/11/20 | 14510 | 14600 | 14450 | 14580 |
| 2000/11/21 | 14380 | 14410 | 14200 | 14350 |
| 2000/11/22 | 14440 | 14480 | 14170 | 14230 |
| 2000/11/24 | 14230 | 14440 | 14190 | 14290 |
| 2000/11/27 | 14500 | 14760 | 14470 | 14760 |
| 2000/11/28 | 14640 | 14800 | 14570 | 14660 |
| 2000/11/29 | 14470 | 14540 | 14430 | 14500 |
| 2000/11/30 | 14400 | 14700 | 14350 | 14630 |
| 2000/12/1 | 14560 | 14990 | 14540 | 14940 |
| 2000/12/4 | 14940 | 15070 | 14880 | 14880 |
| 2000/12/5 | 15020 | 15030 | 14700 | 14720 |
| 2000/12/6 | 15020 | 15130 | 14860 | 14870 |
| 2000/12/7 | 14790 | 14830 | 14670 | 14670 |
| 2000/12/8 | 14640 | 14790 | 14620 | 14730 |
| 2000/12/11 | 14870 | 15110 | 14850 | 15100 |
| 2000/12/12 | 15130 | 15300 | 15090 | 15110 |
| 2000/12/13 | 15090 | 15290 | 15010 | 15260 |
| 2000/12/14 | 15080 | 15110 | 14890 | 14930 |
| 2000/12/15 | 14750 | 14840 | 14550 | 14570 |
| 2000/12/18 | 14510 | 14600 | 14390 | 14600 |
| 2000/12/19 | 14480 | 14500 | 14150 | 14200 |
| 2000/12/20 | 13920 | 14090 | 13820 | 13900 |
| 2000/12/21 | 13640 | 13760 | 13250 | 13250 |
| 2000/12/22 | 13470 | 13540 | 13350 | 13520 |
| 2000/12/25 | 13820 | 13970 | 13760 | 13950 |
| 2000/12/26 | 13870 | 14040 | 13820 | 13990 |
| 2000/12/27 | 13910 | 13940 | 13810 | 13900 |
| 2000/12/28 | 13980 | 14020 | 13870 | 13910 |
| 2000/12/29 | 14000 | 14010 | 13750 | 13760 |
指数時系列データ：日経225先物：ラージ：日中：2000年
C.先物指数過去データ