指数時系列データ：日経225先物：ラージ：夜間：2021年

↑「指数時系列データ：コンテンツ一覧」へ戻る
（注）9月17日の夜間は休場です。便宜上、日中終値で埋めています。

営業日	始値	高値	安値	終値	取引日
2021/1/4	27370	27440	27030	27100	2021/1/5
2021/1/5	27110	27190	26940	27190	2021/1/6
2021/1/6	27080	27450	26920	27330	2021/1/7
2021/1/7	27530	27620	27380	27580	2021/1/8
2021/1/8	28150	28270	28000	28180	2021/1/12
2021/1/12	28190	28220	28080	28130	2021/1/13
2021/1/13	28450	28490	28350	28420	2021/1/14
2021/1/14	28800	28950	28770	28850	2021/1/15
2021/1/15	28490	28570	28140	28370	2021/1/18
2021/1/18	28180	28340	28140	28320	2021/1/19
2021/1/19	28700	28770	28540	28700	2021/1/20
2021/1/20	28530	28680	28490	28670	2021/1/21
2021/1/21	28710	28740	28500	28600	2021/1/22
2021/1/22	28590	28650	28390	28630	2021/1/25
2021/1/25	28790	28820	28470	28720	2021/1/26
2021/1/26	28570	28750	28530	28750	2021/1/27
2021/1/27	28640	28640	28230	28230	2021/1/28
2021/1/28	28050	28520	27810	28440	2021/1/29
2021/1/29	27670	28070	27600	27820	2021/2/1
2021/2/1	28140	28290	28050	28250	2021/2/2
2021/2/2	28290	28480	28260	28470	2021/2/3
2021/2/3	28640	28720	28530	28560	2021/2/4
2021/2/4	28390	28600	28370	28590	2021/2/5
2021/2/5	28770	28900	28710	28720	2021/2/8
2021/2/8	29340	29530	29270	29430	2021/2/9
2021/2/9	29470	29500	29350	29400	2021/2/10
2021/2/10	29440	29470	29160	29300	2021/2/12
2021/2/12	29400	29610	29300	29590	2021/2/15
2021/2/15	30140	30280	30050	30230	2021/2/16
2021/2/16	30550	30590	30380	30410	2021/2/17
2021/2/17	30370	30440	30140	30420	2021/2/18
2021/2/18	30200	30230	29880	30070	2021/2/19
2021/2/19	30070	30320	30010	30180	2021/2/22
2021/2/22	30100	30170	29970	30060	2021/2/24
2021/2/24	29690	30110	29680	30100	2021/2/25
2021/2/25	30180	30220	29520	29560	2021/2/26
2021/2/26	29260	29490	29130	29350	2021/3/1
2021/3/1	29630	29900	29480	29850	2021/3/2
2021/3/2	29500	29640	29330	29550	2021/3/3
2021/3/3	29680	29770	29380	29380	2021/3/4
2021/3/4	29040	29300	28780	28930	2021/3/5
2021/3/5	28740	29170	28600	29150	2021/3/8
2021/3/8	28710	29100	28560	28820	2021/3/9
2021/3/9	29010	29280	28930	29250	2021/3/10
2021/3/10	29020	29200	28970	29150	2021/3/11
2021/3/11	29140	29200	29070	29100	2021/3/12
2021/3/12	29490	29530	29340	29530	2021/3/15
2021/3/15	29530	29650	29410	29650	2021/3/16
2021/3/16	29750	29770	29650	29670	2021/3/17
2021/3/17	29720	29860	29660	29850	2021/3/18
2021/3/18	30020	30050	29720	29750	2021/3/19
2021/3/19	29550	29630	28930	29330	2021/3/22
2021/3/22	28920	29220	28730	29110	2021/3/23
2021/3/23	28830	28930	28620	28630	2021/3/24
2021/3/24	28180	28510	28120	28300	2021/3/25
2021/3/25	28600	28910	28480	28910	2021/3/26
2021/3/26	29070	29460	29040	29440	2021/3/29
2021/3/29	29200	29410	29150	29330	2021/3/30
2021/3/30	29480	29540	29310	29310	2021/3/31
2021/3/31	29230	29440	29180	29370	2021/4/1
2021/4/1	29450	29720	29440	29700	2021/4/2
2021/4/2	29940	30100	29910	29980	2021/4/5
2021/4/5	30070	30250	30030	30250	2021/4/6
2021/4/6	29730	29840	29620	29630	2021/4/7
2021/4/7	29710	29710	29550	29660	2021/4/8
2021/4/8	29630	29730	29550	29720	2021/4/9
2021/4/9	29760	29950	29750	29930	2021/4/12
2021/4/12	29580	29660	29530	29570	2021/4/13
2021/4/13	29770	29850	29560	29820	2021/4/14
2021/4/14	29640	29740	29580	29590	2021/4/15
2021/4/15	29670	29770	29670	29760	2021/4/16
2021/4/16	29750	29800	29700	29800	2021/4/19
2021/4/19	29690	29700	29190	29310	2021/4/20
2021/4/20	29140	29140	28510	28610	2021/4/21
2021/4/21	28580	28910	28490	28870	2021/4/22
2021/4/22	29200	29210	28850	28900	2021/4/23
2021/4/23	29010	29310	28860	29220	2021/4/26
2021/4/26	29160	29280	29130	29190	2021/4/27
2021/4/27	29000	29070	28830	29000	2021/4/28
2021/4/28	29040	29090	28900	28920	2021/4/30
2021/4/30	28910	28960	28800	28860	2021/5/6
2021/5/6	29400	29410	29190	29380	2021/5/7
2021/5/7	29370	29420	29270	29410	2021/5/10
2021/5/10	29530	29560	29240	29270	2021/5/11
2021/5/11	28620	28700	28260	28580	2021/5/12
2021/5/12	28250	28320	27660	27690	2021/5/13
2021/5/13	27370	27760	27130	27710	2021/5/14
2021/5/14	27970	28320	27930	28280	2021/5/17
2021/5/17	27780	27820	27640	27800	2021/5/18
2021/5/18	28440	28440	28080	28100	2021/5/19
2021/5/19	27940	28030	27600	27950	2021/5/20
2021/5/20	28070	28330	27870	28210	2021/5/21
2021/5/21	28360	28480	28250	28390	2021/5/24
2021/5/24	28390	28540	28330	28500	2021/5/25
2021/5/25	28580	28610	28350	28410	2021/5/26
2021/5/26	28600	28640	28540	28620	2021/5/27
2021/5/27	28530	28880	28500	28880	2021/5/28
2021/5/28	29090	29150	29010	29030	2021/5/31
2021/5/31	28970	29040	28870	28930	2021/6/1
2021/6/1	28800	28980	28730	28760	2021/6/2
2021/6/2	28880	28960	28830	28860	2021/6/3
2021/6/3	29010	29070	28840	28980	2021/6/4
2021/6/4	28960	29160	28920	29140	2021/6/7
2021/6/7	29010	29160	28940	29150	2021/6/8
2021/6/8	29070	29126	28950	28970	2021/6/9
2021/6/9	28870	28930	28760	28830	2021/6/10
2021/6/10	28860	29110	28840	28910	2021/6/11
2021/6/11	28910	29020	28880	29020	2021/6/14
2021/6/14	29150	29270	29090	29240	2021/6/15
2021/6/15	29410	29410	29290	29290	2021/6/16
2021/6/16	29250	29390	29120	29320	2021/6/17
2021/6/17	29040	29160	28940	29130	2021/6/18
2021/6/18	28920	28920	28420	28420	2021/6/21
2021/6/21	28090	28710	28080	28710	2021/6/22
2021/6/22	28680	28860	28590	28790	2021/6/23
2021/6/23	28810	28810	28670	28730	2021/6/24
2021/6/24	28800	28990	28790	28990	2021/6/25
2021/6/25	28980	29030	28960	28990	2021/6/28
2021/6/28	28980	29010	28860	28870	2021/6/29
2021/6/29	28840	28890	28790	28860	2021/6/30
2021/6/30	28740	28790	28530	28770	2021/7/1
2021/7/1	28730	28780	28560	28750	2021/7/2
2021/7/2	28780	28820	28720	28730	2021/7/5
2021/7/5	28530	28650	28490	28640	2021/7/6
2021/7/6	28630	28630	28240	28340	2021/7/7
2021/7/7	28420	28470	28280	28330	2021/7/8
2021/7/8	27880	27890	27480	27740	2021/7/9
2021/7/9	28110	28560	28090	28510	2021/7/12
2021/7/12	28490	28680	28380	28680	2021/7/13
2021/7/13	28660	28690	28480	28510	2021/7/14
2021/7/14	28550	28670	28510	28520	2021/7/15
2021/7/15	28120	28260	27990	28020	2021/7/16
2021/7/16	27960	28100	27700	27710	2021/7/19
2021/7/19	27570	27630	27060	27270	2021/7/20
2021/7/20	27490	27800	27310	27740	2021/7/21
2021/7/21	27630	27970	27580	27910	2021/7/26
2021/7/26	27790	27970	27640	27950	2021/7/27
2021/7/27	27660	27840	27350	27500	2021/7/28
2021/7/28	27560	27890	27550	27760	2021/7/29
2021/7/29	27900	27930	27730	27750	2021/7/30
2021/7/30	27370	27600	27310	27490	2021/8/2
2021/8/2	27780	27820	27470	27540	2021/8/3
2021/8/3	27590	27680	27410	27640	2021/8/4
2021/8/4	27580	27600	27430	27490	2021/8/5
2021/8/5	27710	27840	27650	27840	2021/8/6
2021/8/6	27830	27950	27800	27870	2021/8/10
2021/8/10	27890	27990	27860	27990	2021/8/11
2021/8/11	28070	28240	28040	28220	2021/8/12
2021/8/12	28010	28110	27910	28110	2021/8/13
2021/8/13	27980	28070	27830	27830	2021/8/16
2021/8/16	27530	27680	27420	27660	2021/8/17
2021/8/17	27300	27460	27250	27420	2021/8/18
2021/8/18	27540	27640	27380	27400	2021/8/19
2021/8/19	27130	27310	26950	27260	2021/8/20
2021/8/20	26880	27290	26850	27240	2021/8/23
2021/8/23	27490	27630	27440	27620	2021/8/24
2021/8/24	27810	27840	27680	27770	2021/8/25
2021/8/25	27770	27830	27700	27790	2021/8/26
2021/8/26	27690	27770	27600	27650	2021/8/27
2021/8/27	27650	27870	27630	27860	2021/8/30
2021/8/30	27740	27740	27660	27690	2021/8/31
2021/8/31	28160	28190	28010	28100	2021/9/1
2021/9/1	28560	28660	28460	28550	2021/9/2
2021/9/2	28550	28740	28520	28640	2021/9/3
2021/9/3	29120	29640	29110	29580	2021/9/6
2021/9/6	29920	30200	29910	30060	2021/9/7
2021/9/7	29910	30020	29590	29930	2021/9/8
2021/9/8	29920	30260	29900	29910	2021/9/9
2021/9/9	29810	30090	29730	29920	2021/9/10
2021/9/10	30220	30350	29910	29940	2021/9/13
2021/9/13	30420	30570	30230	30430	2021/9/14
2021/9/14	30350	30400	30100	30160	2021/9/15
2021/9/15	30380	30440	30200	30440	2021/9/16
2021/9/16	30230	30350	30110	30290	2021/9/17
2021/9/17＊	30350	30350	30350	30350	2021/9/21
2021/9/21	29810	30020	29710	29720	2021/9/22
2021/9/22	29650	29890	29540	29770	2021/9/24
2021/9/24	30030	30080	29880	30040	2021/9/27
2021/9/27	30050	30100	29960	30040	2021/9/28
2021/9/28	29760	29850	29460	29530	2021/9/29
2021/9/29	29680	29850	29610	29750	2021/9/30
2021/9/30	29660	29740	29270	29300	2021/10/1
2021/10/1	28830	29140	28700	29050	2021/10/4
2021/10/4	28220	28400	27640	27880	2021/10/5
2021/10/5	27800	28290	27670	28170	2021/10/6
2021/10/6	27260	27750	26980	27670	2021/10/7
2021/10/7	27770	28160	27760	28060	2021/10/8
2021/10/8	28080	28180	28000	28050	2021/10/11
2021/10/11	28520	28780	28450	28470	2021/10/12
2021/10/12	28070	28370	28060	28120	2021/10/13
2021/10/13	28120	28290	28070	28210	2021/10/14
2021/10/14	28620	28810	28590	28810	2021/10/15
2021/10/15	29100	29260	29080	29190	2021/10/18
2021/10/18	28920	29110	28860	29060	2021/10/19
2021/10/19	29240	29400	29210	29350	2021/10/20
2021/10/20	29320	29350	29230	29260	2021/10/21
2021/10/21	28730	28760	28420	28530	2021/10/22
2021/10/22	28910	28940	28690	28690	2021/10/25
2021/10/25	28640	28890	28590	28800	2021/10/26
2021/10/26	29130	29250	28940	28950	2021/10/27
2021/10/27	29010	29020	28640	28700	2021/10/28
2021/10/28	28790	28930	28740	28900	2021/10/29
2021/10/29	28810	29060	28690	29060	2021/11/01
2021/11/01	29580	29660	29390	29560	2021/11/02
2021/11/02	29500	29550	29410	29520	2021/11/04
2021/11/04	29830	29860	29590	29720	2021/11/05
2021/11/05	29550	29800	29550	29680	2021/11/08
2021/11/08	29500	29690	29440	29690	2021/11/09
2021/11/09	29330	29420	29190	29290	2021/11/10
2021/11/10	29250	29380	29000	29080	2021/11/11
2021/11/11	29360	29470	29290	29410	2021/11/12
2021/11/12	29640	29720	29570	29710	2021/11/15
2021/11/15	29730	29790	29640	29720	2021/11/16
2021/11/16	29790	29840	29720	29830	2021/11/17
2021/11/17	29700	29740	29480	29560	2021/11/18
2021/11/18	29590	29690	29430	29610	2021/11/19
2021/11/19	29750	29780	29470	29610	2021/11/22
2021/11/22	29820	29920	29680	29680	2021/11/24
2021/11/24	29370	29460	29220	29460	2021/11/25
2021/11/25	29520	29520	29450	29510	2021/11/26
2021/11/26	28560	28670	27510	27850	2021/11/29
2021/11/29	28330	28560	28140	28360	2021/11/30
2021/11/30	27610	27840	27380	27680	2021/12/01
2021/12/01	28120	28230	27450	27450	2021/12/02
2021/12/02	27750	27970	27510	27890	2021/12/03
2021/12/03	28060	28180	27590	27790	2021/12/06
2021/12/06	27840	28160	27700	28100	2021/12/07
2021/12/07	28540	28830	28530	28830	2021/12/08
2021/12/08	28840	28930	28750	28880	2021/12/09
2021/12/09	28690	28710	28530	28560	2021/12/10
2021/12/10	28380	28590	28370	28560	2021/12/13
2021/12/13	28610	28670	28380	28430	2021/12/14
2021/12/14	28420	28470	28110	28270	2021/12/15
2021/12/15	28420	28880	28390	28840	2021/12/16
2021/12/16	29090	29150	28680	28740	2021/12/17
2021/12/17	28540	28630	28340	28450	2021/12/20
2021/12/20	27790	28220	27780	28210	2021/12/21
2021/12/21	28520	28660	28360	28640	2021/12/22
2021/12/22	28460	28680	28390	28680	2021/12/23
2021/12/23	28700	28880	28660	28820	2021/12/24
2021/12/24	28730	28730	28670	28670	2021/12/27

↑「指数時系列データ：コンテンツ一覧」へ戻る