指数時系列データ：日経225先物：ラージ：日中：2007年

2017.04.11

↑「指数時系列データ：コンテンツ一覧」へ戻る

日付 始値 高値 安値 終値
2007/1/4 17350 17390 17330 17360
2007/1/5 17310 17340 17020 17080
2007/1/9 17000 17290 16990 17260
2007/1/10 17230 17240 16860 16950
2007/1/11 16980 17080 16770 16860
2007/1/12 17010 17180 16950 17080
2007/1/15 17150 17290 17140 17250
2007/1/16 17220 17310 17190 17250
2007/1/17 17150 17370 17010 17270
2007/1/18 17230 17430 17220 17380
2007/1/19 17350 17400 17250 17320
2007/1/22 17460 17500 17410 17410
2007/1/23 17350 17450 17330 17420
2007/1/24 17520 17570 17510 17530
2007/1/25 17630 17640 17430 17480
2007/1/26 17400 17430 17310 17380
2007/1/29 17380 17500 17320 17480
2007/1/30 17520 17570 17460 17520
2007/1/31 17490 17520 17260 17390
2007/2/1 17390 17560 17360 17560
2007/2/2 17580 17650 17540 17590
2007/2/5 17530 17540 17300 17350
2007/2/6 17410 17450 17350 17430
2007/2/7 17360 17380 17190 17290
2007/2/8 17390 17410 17220 17280
2007/2/9 17330 17550 17290 17510
2007/2/13 17460 17640 17450 17600
2007/2/14 17650 17800 17650 17780
2007/2/15 17930 17940 17820 17890
2007/2/16 17820 17900 17790 17870
2007/2/19 17830 17980 17810 17920
2007/2/20 17920 17960 17820 17960
2007/2/21 17890 17970 17850 17930
2007/2/22 18050 18140 18030 18090
2007/2/23 18110 18240 18050 18220
2007/2/26 18260 18310 18150 18230
2007/2/27 18250 18280 18070 18110
2007/2/28 17440 17590 17340 17540
2007/3/1 17480 17560 17260 17390
2007/3/2 17370 17370 17160 17160
2007/3/5 16840 16940 16520 16630
2007/3/6 16660 16880 16640 16820
2007/3/7 16990 17000 16720 16760
2007/3/8 16700 17090 16670 17070
2007/3/9 17070 17200 17040 17110
2007/3/12 17270 17280 17140 17280
2007/3/13 17220 17250 17090 17130
2007/3/14 16720 16780 16550 16550
2007/3/15 16740 16880 16700 16800
2007/3/16 16720 16870 16580 16700
2007/3/19 16640 17000 16630 17000
2007/3/20 17130 17220 17070 17140
2007/3/22 17400 17430 17330 17380
2007/3/23 17460 17490 17340 17440
2007/3/26 17450 17490 17360 17470
2007/3/27 17390 17540 17340 17430
2007/3/28 17390 17470 17160 17250
2007/3/29 17150 17380 17050 17270
2007/3/30 17330 17420 17280 17310
2007/4/2 17390 17460 17020 17030
2007/4/3 17180 17310 17120 17270
2007/4/4 17440 17610 17420 17580
2007/4/5 17520 17550 17450 17530
2007/4/6 17530 17580 17450 17530
2007/4/9 17640 17780 17630 17760
2007/4/10 17660 17740 17640 17690
2007/4/11 17700 17740 17650 17700
2007/4/12 17620 17630 17470 17520
2007/4/13 17680 17690 17340 17400
2007/4/16 17570 17730 17530 17650
2007/4/17 17800 17810 17470 17610
2007/4/18 17600 17730 17550 17660
2007/4/19 17510 17540 17230 17390
2007/4/20 17490 17530 17410 17410
2007/4/23 17630 17680 17420 17480
2007/4/24 17370 17520 17320 17450
2007/4/25 17370 17390 17240 17280
2007/4/26 17380 17520 17330 17460
2007/4/27 17380 17560 17300 17410
2007/5/1 17420 17430 17210 17280
2007/5/2 17330 17460 17240 17440
2007/5/7 17630 17730 17630 17690
2007/5/8 17650 17730 17600 17670
2007/5/9 17630 17770 17620 17750
2007/5/10 17810 17850 17720 17770
2007/5/11 17590 17610 17460 17540
2007/5/14 17720 17790 17680 17710
2007/5/15 17570 17620 17500 17550
2007/5/16 17500 17570 17440 17560
2007/5/17 17610 17670 17480 17530
2007/5/18 17580 17580 17330 17400
2007/5/21 17470 17610 17410 17560
2007/5/22 17570 17740 17550 17690
2007/5/23 17750 17810 17700 17730
2007/5/24 17700 17770 17610 17660
2007/5/25 17520 17530 17380 17450
2007/5/28 17550 17640 17540 17600
2007/5/29 17540 17700 17520 17680
2007/5/30 17650 17730 17490 17590
2007/5/31 17750 17890 17700 17860
2007/6/1 17960 18030 17930 17950
2007/6/4 18070 18080 17980 18010
2007/6/5 18010 18080 17950 18050
2007/6/6 18010 18070 17990 18040
2007/6/7 17860 18080 17850 18080
2007/6/8 17880 17890 17720 17790
2007/6/11 17940 17950 17820 17840
2007/6/12 17860 17890 17760 17800
2007/6/13 17650 17800 17610 17730
2007/6/14 17850 17900 17840 17900
2007/6/15 17970 18030 17960 18020
2007/6/18 18170 18220 18130 18200
2007/6/19 18170 18180 18130 18180
2007/6/20 18190 18320 18170 18240
2007/6/21 18120 18310 18110 18260
2007/6/22 18180 18220 18110 18220
2007/6/25 18120 18220 18080 18100
2007/6/26 18130 18140 18040 18090
2007/6/27 17990 18010 17850 17850
2007/6/28 17920 17990 17920 17970
2007/6/29 18030 18170 18000 18160
2007/7/2 18140 18190 18080 18190
2007/7/3 18220 18250 18170 18210
2007/7/4 18190 18230 18160 18190
2007/7/5 18220 18320 18210 18240
2007/7/6 18210 18220 18100 18150
2007/7/9 18250 18300 18240 18280
2007/7/10 18260 18280 18220 18260
2007/7/11 18110 18130 18050 18060
2007/7/12 18120 18150 17940 17980
2007/7/13 18190 18300 18180 18270
2007/7/17 18260 18270 18190 18210
2007/7/18 18150 18160 17970 18050
2007/7/19 18120 18150 18050 18130
2007/7/20 18170 18240 18150 18180
2007/7/23 17980 18010 17900 17970
2007/7/24 18020 18040 17920 18020
2007/7/25 17770 17900 17750 17860
2007/7/26 17830 17880 17670 17700
2007/7/27 17250 17380 17200 17290
2007/7/30 17070 17310 17040 17300
2007/7/31 17280 17310 17200 17280
2007/8/1 17110 17150 16810 16810
2007/8/2 16950 17000 16650 16980
2007/8/3 17030 17110 16910 17010
2007/8/6 16700 16960 16660 16860
2007/8/7 17050 17060 16870 16940
2007/8/8 16960 17100 16920 17100
2007/8/9 17250 17280 17150 17220
2007/8/10 16800 16850 16650 16750
2007/8/13 16830 16960 16730 16780
2007/8/14 16820 16870 16750 16840
2007/8/15 16630 16650 16400 16400
2007/8/16 16240 16240 15860 16050
2007/8/17 15980 16030 15230 15300
2007/8/20 15790 15960 15710 15730
2007/8/21 15770 16110 15740 15870
2007/8/22 15870 15960 15780 15910
2007/8/23 16260 16380 16220 16360
2007/8/24 16300 16330 16180 16240
2007/8/27 16500 16520 16260 16310
2007/8/28 16210 16360 16190 16270
2007/8/29 15850 16060 15830 16050
2007/8/30 16270 16280 16090 16200
2007/8/31 16320 16600 16270 16600
2007/9/3 16500 16590 16450 16540
2007/9/4 16460 16520 16390 16400
2007/9/5 16520 16560 16140 16190
2007/9/6 15990 16270 15830 16240
2007/9/7 16140 16230 16020 16100
2007/9/10 15660 15860 15630 15740
2007/9/11 15780 15950 15610 15840
2007/9/12 15960 16050 15720 15780
2007/9/13 15920 15940 15790 15800
2007/9/14 15880 16120 15840 16090
2007/9/18 15940 15950 15740 15780
2007/9/19 16270 16380 16230 16370
2007/9/20 16470 16470 16310 16380
2007/9/21 16240 16330 16210 16270
2007/9/25 16380 16480 16270 16430
2007/9/26 16420 16500 16410 16500
2007/9/27 16660 16920 16650 16860
2007/9/28 16980 16980 16780 16830
2007/10/1 16840 16950 16720 16850
2007/10/2 17100 17120 17020 17090
2007/10/3 17130 17250 17040 17200
2007/10/4 17100 17200 17070 17120
2007/10/5 17090 17180 17060 17130
2007/10/9 17220 17280 17170 17200
2007/10/10 17230 17290 17180 17230
2007/10/11 17240 17530 17190 17530
2007/10/12 17480 17490 17310 17340
2007/10/15 17440 17470 17330 17400
2007/10/16 17280 17320 17130 17130
2007/10/17 17140 17150 16820 16980
2007/10/18 17010 17180 17000 17120
2007/10/19 16950 16950 16730 16820
2007/10/22 16280 16490 16250 16440
2007/10/23 16490 16580 16440 16480
2007/10/24 16530 16600 16340 16370
2007/10/25 16430 16470 16210 16280
2007/10/26 16420 16530 16360 16490
2007/10/29 16660 16800 16660 16730
2007/10/30 16640 16690 16500 16670
2007/10/31 16630 16750 16570 16710
2007/11/1 16820 16910 16800 16910
2007/11/2 16540 16640 16490 16490
2007/11/5 16440 16450 16220 16300
2007/11/6 16150 16360 16150 16270
2007/11/7 16340 16360 16090 16130
2007/11/8 15780 15860 15630 15740
2007/11/9 15780 15850 15550 15550
2007/11/12 15230 15290 14970 15220
2007/11/13 15180 15250 14980 15040
2007/11/14 15400 15530 15360 15530
2007/11/15 15560 15600 15360 15390
2007/11/16 15190 15200 15030 15190
2007/11/19 15210 15310 15040 15070
2007/11/20 14830 15240 14750 15210
2007/11/21 15090 15170 14770 14820
2007/11/22 14680 15010 14660 14800
2007/11/26 14960 15310 14950 15200
2007/11/27 14830 15350 14800 15240
2007/11/28 15260 15290 15090 15160
2007/11/29 15520 15570 15460 15570
2007/11/30 15550 15760 15530 15730
2007/12/3 15780 15810 15580 15700
2007/12/4 15650 15690 15440 15470
2007/12/5 15430 15680 15360 15650
2007/12/6 15860 15930 15750 15930
2007/12/7 16010 16120 15920 15940
2007/12/10 16010 16040 15820 15890
2007/12/11 16030 16090 15970 16080
2007/12/12 15700 15980 15690 15900
2007/12/13 15820 15840 15490 15520
2007/12/14 15620 15730 15460 15570
2007/12/17 15440 15550 15230 15240
2007/12/18 15090 15340 15030 15170
2007/12/19 15190 15300 15050 15090
2007/12/20 15180 15200 15010 15010
2007/12/21 15090 15330 15030 15320
2007/12/25 15640 15650 15530 15640
2007/12/26 15650 15730 15600 15710
2007/12/27 15650 15670 15560 15600
2007/12/28 15430 15440 15240 15250

↑「指数時系列データ：コンテンツ一覧」へ戻る

タイトルとURLをコピーしました