指数時系列データ:日経225先物:ラージ:夜間:2009年

↑「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 大証営業日
2009/1/5 9070 9070 9070 9070 2009/1/6
2009/1/6 9070 9200 9070 9200 2009/1/7
2009/1/7 9190 9200 9090 9090 2009/1/8
2009/1/8 8850 8890 8790 8860 2009/1/9
2009/1/9 8820 8840 8790 8830 2009/1/13
2009/1/13 8340 8390 8230 8270 2009/1/14
2009/1/14 8370 8400 8230 8300 2009/1/15
2009/1/15 8060 8130 7960 8040 2009/1/16
2009/1/16 8240 8330 8190 8320 2009/1/19
2009/1/19 8250 8280 8220 8270 2009/1/20
2009/1/20 8050 8150 8030 8080 2009/1/21
2009/1/21 7840 7860 7760 7830 2009/1/22
2009/1/22 8020 8020 7950 7960 2009/1/23
2009/1/23 7730 7740 7560 7560 2009/1/26
2009/1/26 7590 7740 7550 7740 2009/1/27
2009/1/27 8100 8140 8000 8040 2009/1/28
2009/1/28 8120 8190 8090 8170 2009/1/29
2009/1/29 8180 8180 8080 8120 2009/1/30
2009/1/30 7930 7990 7910 7980 2009/2/2
2009/2/2 7820 7830 7710 7730 2009/2/3
2009/2/3 7810 7850 7750 7780 2009/2/4
2009/2/4 7970 8000 7920 7980 2009/2/5
2009/2/5 7950 7980 7900 7960 2009/2/6
2009/2/6 8050 8130 8040 8130 2009/2/9
2009/2/9 7960 8040 7930 8030 2009/2/10
2009/2/10 7980 8010 7940 7990 2009/2/12
2009/2/12 7720 7750 7630 7670 2009/2/13
2009/2/13 7760 7850 7750 7850 2009/2/16
2009/2/16 7730 7750 7710 7730 2009/2/17
2009/2/17 7630 7640 7560 7610 2009/2/18
2009/2/18 7580 7630 7530 7570 2009/2/19
2009/2/19 7570 7620 7560 7610 2009/2/20
2009/2/20 7400 7410 7280 7280 2009/2/23
2009/2/23 7390 7470 7390 7440 2009/2/24
2009/2/24 7300 7300 7210 7270 2009/2/25
2009/2/25 7490 7520 7470 7520 2009/2/26
2009/2/26 7440 7510 7430 7470 2009/2/27
2009/2/27 7570 7570 7470 7520 2009/3/2
2009/3/2 7250 7270 7190 7200 2009/3/3
2009/3/3 7200 7250 7150 7190 2009/3/4
2009/3/4 7310 7350 7290 7340 2009/3/5
2009/3/5 7400 7440 7360 7360 2009/3/6
2009/3/6 7180 7180 7120 7130 2009/3/9
2009/3/9 7050 7060 6960 6960 2009/3/10
2009/3/10 7030 7120 7030 7120 2009/3/11
2009/3/11 7340 7470 7310 7440 2009/3/12
2009/3/12 7080 7160 7070 7120 2009/3/13
2009/3/13 7520 7630 7510 7610 2009/3/16
2009/3/16 7710 7820 7700 7790 2009/3/17
2009/3/17 7910 7910 7810 7810 2009/3/18
2009/3/18 7910 7960 7880 7880 2009/3/19
2009/3/19 7870 7890 7850 7880 2009/3/23
2009/3/23 8200 8250 8190 8250 2009/3/24
2009/3/24 8410 8460 8340 8350 2009/3/25
2009/3/25 8370 8420 8360 8370 2009/3/26
2009/3/26 8710 8710 8640 8710 2009/3/27
2009/3/27 8640 8640 8540 8550 2009/3/30
2009/3/30 8150 8180 8100 8170 2009/3/31
2009/3/31 8150 8240 8130 8230 2009/4/1
2009/4/1 8360 8400 8310 8380 2009/4/2
2009/4/2 8720 8830 8710 8800 2009/4/3
2009/4/3 8760 8880 8750 8840 2009/4/6
2009/4/6 8900 8960 8870 8920 2009/4/7
2009/4/7 8850 8850 8730 8730 2009/4/8
2009/4/8 8580 8650 8570 8650 2009/4/9
2009/4/9 8900 8940 8850 8920 2009/4/10
2009/4/10 8960 8960 8920 8950 2009/4/13
2009/4/13 8890 8900 8830 8850 2009/4/14
2009/4/14 8850 8940 8850 8880 2009/4/15
2009/4/15 8760 8840 8740 8830 2009/4/16
2009/4/16 8730 8820 8700 8770 2009/4/17
2009/4/17 8910 8970 8880 8960 2009/4/20
2009/4/20 8920 8940 8840 8840 2009/4/21
2009/4/21 8740 8790 8710 8740 2009/4/22
2009/4/22 8720 8760 8690 8720 2009/4/23
2009/4/23 8840 8880 8830 8870 2009/4/24
2009/4/24 8750 8800 8740 8800 2009/4/27
2009/4/27 8710 8730 8680 8710 2009/4/28
2009/4/28 8490 8530 8480 8510 2009/4/30
2009/4/30 8930 8990 8920 8980 2009/5/1
2009/5/1 9050 9110 9050 9110 2009/5/7
2009/5/7 9360 9450 9340 9450 2009/5/8
2009/5/8 9460 9490 9430 9470 2009/5/11
2009/5/11 9390 9400 9350 9380 2009/5/12
2009/5/12 9350 9400 9340 9370 2009/5/13
2009/5/13 9320 9340 9300 9310 2009/5/14
2009/5/14 9100 9130 9050 9050 2009/5/15
2009/5/15 9250 9250 9190 9190 2009/5/18
2009/5/18 9130 9180 9110 9170 2009/5/19
2009/5/19 9320 9420 9310 9400 2009/5/20
2009/5/20 9350 9410 9350 9380 2009/5/21
2009/5/21 9310 9320 9230 9250 2009/5/22
2009/5/22 9210 9280 9200 9280 2009/5/25
2009/5/25 9330 9350 9280 9320 2009/5/26
2009/5/26 9300 9300 9230 9230 2009/5/27
2009/5/27 9440 9480 9440 9460 2009/5/28
2009/5/28 9450 9460 9420 9440 2009/5/29
2009/5/29 9520 9540 9510 9530 2009/6/1
2009/6/1 9740 9750 9710 9730 2009/6/2
2009/6/2 9690 9750 9670 9710 2009/6/3
2009/6/3 9770 9780 9690 9690 2009/6/4
2009/6/4 9730 9750 9730 9740 2009/6/5
2009/6/5 9790 9830 9780 9830 2009/6/8
2009/6/8 9810 9820 9760 9760 2009/6/9
2009/6/9 9810 9830 9780 9790 2009/6/10
2009/6/10 10030 10070 10010 10050 2009/6/11
2009/6/11 9980 10030 9970 10020 2009/6/12
2009/6/12 10140 10140 10100 10110 2009/6/15
2009/6/15 10020 10030 9960 9960 2009/6/16
2009/6/16 9780 9820 9780 9810 2009/6/17
2009/6/17 9810 9830 9730 9760 2009/6/18
2009/6/18 9760 9770 9680 9690 2009/6/19
2009/6/19 9760 9830 9760 9830 2009/6/22
2009/6/22 9780 9790 9730 9740 2009/6/23
2009/6/23 9580 9590 9520 9570 2009/6/24
2009/6/24 9550 9620 9550 9610 2009/6/25
2009/6/25 9760 9820 9730 9760 2009/6/26
2009/6/26 9930 9950 9890 9900 2009/6/29
2009/6/29 9830 9880 9820 9870 2009/6/30
2009/6/30 9930 9940 9910 9930 2009/7/1
2009/7/1 9970 9980 9950 9970 2009/7/2
2009/7/2 9860 9870 9820 9840 2009/7/3
2009/7/3 9820 9830 9780 9780 2009/7/6
2009/7/6 9670 9680 9600 9600 2009/7/7
2009/7/7 9620 9690 9600 9670 2009/7/8
2009/7/8 9460 9460 9400 9420 2009/7/9
2009/7/9 9330 9370 9330 9360 2009/7/10
2009/7/10 9230 9240 9120 9130 2009/7/13
2009/7/13 9040 9110 9020 9080 2009/7/14
2009/7/14 9240 9300 9220 9290 2009/7/15
2009/7/15 9310 9380 9300 9380 2009/7/16
2009/7/16 9360 9420 9320 9400 2009/7/17
2009/7/17 9390 9420 9380 9420 2009/7/21
2009/7/21 9640 9680 9620 9660 2009/7/22
2009/7/22 9690 9690 9650 9660 2009/7/23
2009/7/23 9800 9830 9790 9810 2009/7/24
2009/7/24 9970 10060 9960 10060 2009/7/27
2009/7/27 10080 10120 10070 10100 2009/7/28
2009/7/28 10100 10130 10080 10080 2009/7/29
2009/7/29 10050 10130 10030 10130 2009/7/30
2009/7/30 10200 10300 10180 10280 2009/7/31
2009/7/31 10380 10390 10340 10340 2009/8/3
2009/8/3 10350 10460 10350 10460 2009/8/4
2009/8/4 10420 10420 10320 10330 2009/8/5
2009/8/5 10260 10310 10260 10290 2009/8/6
2009/8/6 10410 10450 10400 10450 2009/8/7
2009/8/7 10380 10400 10330 10390 2009/8/10
2009/8/10 10580 10580 10510 10510 2009/8/11
2009/8/11 10600 10640 10590 10590 2009/8/12
2009/8/12 10370 10440 10340 10420 2009/8/13
2009/8/13 10540 10590 10530 10580 2009/8/14
2009/8/14 10580 10620 10570 10600 2009/8/17
2009/8/17 10230 10250 10160 10190 2009/8/18
2009/8/18 10320 10340 10280 10290 2009/8/19
2009/8/19 10170 10180 10110 10110 2009/8/20
2009/8/20 10380 10390 10340 10340 2009/8/21
2009/8/21 10310 10370 10280 10350 2009/8/24
2009/8/24 10570 10580 10560 10570 2009/8/25
2009/8/25 10540 10580 10530 10570 2009/8/26
2009/8/26 10640 10660 10580 10600 2009/8/27
2009/8/27 10550 10560 10520 10520 2009/8/28
2009/8/28 10540 10590 10520 10590 2009/8/31
2009/8/31 10430 10470 10410 10430 2009/9/1
2009/9/1 10510 10510 10400 10430 2009/9/2
2009/9/2 10280 10310 10230 10270 2009/9/3
2009/9/3 10220 10250 10210 10230 2009/9/4
2009/9/4 10230 10240 10200 10220 2009/9/7
2009/9/7 10320 10360 10310 10330 2009/9/8
2009/9/8 10420 10440 10410 10420 2009/9/9
2009/9/9 10310 10360 10290 10360 2009/9/10
2009/9/10 10470 10480 10390 10400 2009/9/11
2009/9/11 10410 10420 10360 10380 2009/9/14
2009/9/14 10210 10210 10130 10160 2009/9/15
2009/9/15 10200 10200 10150 10160 2009/9/16
2009/9/16 10220 10240 10190 10240 2009/9/17
2009/9/17 10370 10390 10340 10390 2009/9/18
2009/9/18 10340 10390 10320 10390 2009/9/24
2009/9/24 10410 10460 10410 10450 2009/9/25
2009/9/25 10310 10320 10280 10280 2009/9/28
2009/9/28 10030 10050 10010 10040 2009/9/29
2009/9/29 10100 10110 10070 10070 2009/9/30
2009/9/30 10110 10130 10100 10110 2009/10/1
2009/10/1 9990 10020 9950 9950 2009/10/2
2009/10/2 9720 9730 9670 9680 2009/10/5
2009/10/5 9680 9730 9670 9710 2009/10/6
2009/10/6 9700 9780 9690 9770 2009/10/7
2009/10/7 9790 9800 9730 9730 2009/10/8
2009/10/8 9870 9930 9870 9910 2009/10/9
2009/10/9 10020 10030 9960 9960 2009/10/13
2009/10/13 10110 10110 10060 10060 2009/10/14
2009/10/14 10100 10150 10090 10150 2009/10/15
2009/10/15 10240 10280 10220 10260 2009/10/16
2009/10/16 10300 10300 10250 10250 2009/10/19
2009/10/19 10270 10320 10270 10320 2009/10/20
2009/10/20 10320 10330 10280 10280 2009/10/21
2009/10/21 10330 10350 10260 10280 2009/10/22
2009/10/22 10260 10260 10210 10250 2009/10/23
2009/10/23 10320 10340 10290 10290 2009/10/26
2009/10/26 10350 10400 10340 10390 2009/10/27
2009/10/27 10250 10250 10220 10230 2009/10/28
2009/10/28 10080 10090 9970 9990 2009/10/29
2009/10/29 9880 9910 9860 9900 2009/10/30
2009/10/30 10000 10010 9950 9950 2009/11/2
2009/11/2 9830 9840 9800 9830 2009/11/4
2009/11/4 9840 9880 9830 9880 2009/11/5
2009/11/5 9710 9740 9660 9740 2009/11/6
2009/11/6 9790 9800 9740 9760 2009/11/9
2009/11/9 9820 9860 9810 9860 2009/11/10
2009/11/10 9860 9900 9850 9900 2009/11/11
2009/11/11 9910 9970 9900 9960 2009/11/12
2009/11/12 9790 9800 9740 9770 2009/11/13
2009/11/13 9770 9780 9740 9740 2009/11/16
2009/11/16 9820 9830 9800 9820 2009/11/17
2009/11/17 9740 9750 9710 9720 2009/11/18
2009/11/18 9680 9690 9660 9690 2009/11/19
2009/11/19 9540 9540 9470 9490 2009/11/20
2009/11/20 9470 9470 9440 9440 2009/11/24
2009/11/24 9350 9410 9320 9410 2009/11/25
2009/11/25 9470 9490 9400 9410 2009/11/26
2009/11/26 9390 9390 9310 9350 2009/11/27
2009/11/27 9040 9180 9000 9140 2009/11/30
2009/11/30 9330 9340 9250 9260 2009/12/1
2009/12/1 9460 9540 9460 9510 2009/12/2
2009/12/2 9630 9690 9610 9660 2009/12/3
2009/12/3 9980 9990 9950 9960 2009/12/4
2009/12/4 10000 10020 9970 9990 2009/12/7
2009/12/7 10140 10150 10090 10110 2009/12/8
2009/12/8 10110 10130 10090 10090 2009/12/9
2009/12/9 9950 9960 9900 9960 2009/12/10
2009/12/10 9830 9900 9790 9870 2009/12/11
2009/12/11 10070 10120 10060 10110 2009/12/14
2009/12/14 10100 10110 10060 10060 2009/12/15
2009/12/15 10070 10100 10050 10070 2009/12/16
2009/12/16 10170 10240 10160 10240 2009/12/17
2009/12/17 10120 10130 10080 10100 2009/12/18
2009/12/18 10150 10200 10150 10190 2009/12/21
2009/12/21 10180 10200 10160 10200 2009/12/22
2009/12/22 10350 10400 10330 10400 2009/12/24
2009/12/24 10520 10530 10500 10500 2009/12/25
2009/12/25 10520 10550 10510 10550 2009/12/28
2009/12/28 10630 10640 10620 10630 2009/12/29
2009/12/29 10680 10710 10670 10710 2009/12/30
2009/12/30 10540 10550 10510 10540 2010/1/4

↑「指数時系列データ:コンテンツ一覧」へ戻る

コメントの入力は終了しました。