指数時系列データ:日経225先物:ミニ:日中: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
2009/1/5 9215 9235 9015 9055
2009/1/6 9215 9215 9040 9055
2009/1/7 9165 9345 9135 9230
2009/1/8 9015 9070 8860 8875
2009/1/9 8930 8970 8780 8850
2009/1/13 8555 8555 8380 8380
2009/1/14 8390 8530 8360 8375
2009/1/15 8055 8160 7990 8045
2009/1/16 8160 8280 8055 8250
2009/1/19 8330 8345 8210 8275
2009/1/20 8145 8160 7945 8040
2009/1/21 7795 8010 7785 7880
2009/1/22 7975 8045 7800 8035
2009/1/23 7925 7930 7720 7735
2009/1/26 7685 7800 7575 7590
2009/1/27 7825 8110 7790 8055
2009/1/28 8035 8180 7925 8120
2009/1/29 8260 8310 8130 8205
2009/1/30 8035 8040 7915 7945
2009/2/2 7845 7960 7790 7865
2009/2/3 7840 8100 7780 7785
2009/2/4 7890 8090 7850 8000
2009/2/5 7950 8100 7890 7940
2009/2/6 8135 8175 8020 8055
2009/2/9 8260 8275 7905 7905
2009/2/10 8120 8140 7900 7960
2009/2/12 7805 7860 7660 7755
2009/2/13 7780 7885 7720 7770
2009/2/16 7710 7800 7680 7725
2009/2/17 7680 7705 7600 7660
2009/2/18 7480 7605 7460 7590
2009/2/19 7610 7635 7530 7565
2009/2/20 7560 7560 7370 7380
2009/2/23 7200 7415 7195 7375
2009/2/24 7180 7310 7145 7295
2009/2/25 7455 7480 7320 7480
2009/2/26 7460 7600 7420 7460
2009/2/27 7435 7590 7400 7560
2009/3/2 7320 7370 7225 7265
2009/3/3 7100 7290 7080 7220
2009/3/4 7120 7320 7095 7275
2009/3/5 7330 7540 7330 7425
2009/3/6 7215 7275 7150 7165
2009/3/9 7170 7230 7020 7055
2009/3/10 7065 7105 7015 7040
2009/3/11 7320 7405 7285 7380
2009/3/12 7355 7355 7155 7165
2009/3/13 7390 7515 7370 7500
2009/3/16 7570 7700 7570 7680
2009/3/17 7720 7915 7655 7900
2009/3/18 7935 7990 7825 7915
2009/3/19 7960 7970 7840 7875
2009/3/23 7900 8195 7870 8175
2009/3/24 8400 8460 8235 8415
2009/3/25 8460 8505 8335 8430
2009/3/26 8445 8710 8390 8710
2009/3/27 8700 8860 8615 8625
2009/3/30 8635 8660 8195 8210
2009/3/31 8210 8400 8060 8130
2009/4/1 8215 8405 8090 8370
2009/4/2 8535 8770 8460 8695
2009/4/3 8900 8905 8700 8740
2009/4/6 8940 9010 8825 8885
2009/4/7 8865 8910 8790 8860
2009/4/8 8730 8745 8565 8595
2009/4/9 8700 8950 8690 8930
2009/4/10 9075 9100 8860 8970
2009/4/13 8940 9040 8880 8890
2009/4/14 8995 8995 8750 8840
2009/4/15 8775 8810 8680 8735
2009/4/16 8880 9045 8725 8750
2009/4/17 8920 8970 8840 8925
2009/4/20 8900 8940 8820 8920
2009/4/21 8700 8770 8610 8765
2009/4/22 8785 8815 8685 8755
2009/4/23 8790 8875 8645 8835
2009/4/24 8840 8860 8690 8740
2009/4/27 8815 8850 8650 8735
2009/4/28 8680 8820 8485 8505
2009/4/30 8755 8860 8745 8860
2009/5/1 8870 9050 8825 9035
2009/5/7 9380 9405 9295 9365
2009/5/8 9385 9470 9350 9460
2009/5/11 9465 9510 9340 9450
2009/5/12 9340 9400 9305 9335
2009/5/13 9325 9390 9275 9365
2009/5/14 9135 9170 9050 9125
2009/5/15 9165 9275 9155 9265
2009/5/18 9095 9110 8995 9095
2009/5/19 9335 9340 9260 9290
2009/5/20 9380 9410 9310 9335
2009/5/21 9280 9295 9185 9280
2009/5/22 9115 9275 9110 9235
2009/5/25 9260 9410 9255 9325
2009/5/26 9360 9385 9230 9325
2009/5/27 9455 9500 9405 9420
2009/5/28 9360 9500 9350 9460
2009/5/29 9500 9525 9430 9495
2009/6/1 9510 9700 9490 9695
2009/6/2 9795 9810 9695 9725
2009/6/3 9725 9780 9720 9750
2009/6/4 9680 9745 9650 9685
2009/6/5 9775 9785 9720 9770
2009/6/8 9820 9920 9820 9855
2009/6/9 9820 9860 9755 9785
2009/6/10 9845 10000 9815 10000
2009/6/11 9995 10025 9960 10025
2009/6/12 10025 10180 10025 10150
2009/6/15 10115 10135 10035 10045
2009/6/16 9900 9920 9755 9780
2009/6/17 9720 9845 9715 9835
2009/6/18 9770 9780 9650 9720
2009/6/19 9765 9825 9700 9765
2009/6/22 9785 9895 9760 9825
2009/6/23 9635 9650 9510 9535
2009/6/24 9600 9630 9535 9575
2009/6/25 9640 9885 9620 9790
2009/6/26 9860 9905 9795 9900
2009/6/29 9880 9950 9755 9815
2009/6/30 9925 10005 9920 9930
2009/7/1 9870 10090 9860 9930
2009/7/2 9975 9990 9870 9895
2009/7/3 9730 9845 9685 9845
2009/7/6 9725 9780 9650 9700
2009/7/7 9715 9735 9620 9640
2009/7/8 9535 9555 9405 9415
2009/7/9 9350 9385 9270 9300
2009/7/10 9360 9375 9250 9250
2009/7/13 9240 9350 9030 9030
2009/7/14 9250 9295 9165 9250
2009/7/15 9330 9340 9250 9290
2009/7/16 9485 9500 9310 9340
2009/7/17 9410 9425 9360 9385
2009/7/21 9555 9655 9505 9645
2009/7/22 9630 9755 9605 9730
2009/7/23 9705 9865 9700 9785
2009/7/24 9935 9960 9860 9935
2009/7/27 10040 10185 10025 10085
2009/7/28 10120 10125 10040 10095
2009/7/29 10025 10165 10025 10120
2009/7/30 10160 10210 10065 10200
2009/7/31 10315 10380 10255 10370
2009/8/3 10355 10385 10320 10355
2009/8/4 10470 10485 10360 10395
2009/8/5 10410 10415 10240 10255
2009/8/6 10270 10435 10265 10395
2009/8/7 10385 10425 10250 10410
2009/8/10 10560 10595 10485 10545
2009/8/11 10530 10595 10510 10575
2009/8/12 10495 10530 10435 10435
2009/8/13 10515 10560 10485 10525
2009/8/14 10515 10635 10515 10595
2009/8/17 10515 10520 10250 10255
2009/8/18 10205 10325 10175 10290
2009/8/19 10270 10325 10185 10205
2009/8/20 10250 10410 10195 10355
2009/8/21 10360 10370 10135 10270
2009/8/24 10470 10595 10465 10545
2009/8/25 10510 10570 10460 10510
2009/8/26 10550 10680 10525 10640
2009/8/27 10565 10580 10395 10510
2009/8/28 10565 10570 10470 10525
2009/8/31 10630 10770 10420 10465
2009/9/1 10460 10585 10435 10490
2009/9/2 10285 10310 10210 10300
2009/9/3 10250 10295 10180 10205
2009/9/4 10260 10265 10140 10165
2009/9/7 10305 10330 10275 10310
2009/9/8 10360 10405 10300 10405
2009/9/9 10350 10390 10245 10340
2009/9/10 10380 10530 10375 10530
2009/9/11 10430 10485 10365 10410
2009/9/14 10345 10350 10125 10175
2009/9/15 10230 10260 10145 10190
2009/9/16 10235 10370 10200 10215
2009/9/17 10360 10400 10305 10380
2009/9/18 10330 10365 10255 10340
2009/9/24 10360 10530 10350 10470
2009/9/25 10345 10350 10230 10320
2009/9/28 10085 10100 9975 10015
2009/9/29 10140 10145 10065 10095
2009/9/30 10120 10150 10070 10105
2009/10/1 10055 10085 9965 9985
2009/10/2 9775 9795 9715 9730
2009/10/5 9730 9775 9670 9680
2009/10/6 9750 9755 9630 9670
2009/10/7 9770 9825 9750 9805
2009/10/8 9780 9865 9745 9865
2009/10/9 9875 10010 9855 10010
2009/10/13 10050 10125 10035 10080
2009/10/14 10110 10115 10020 10085
2009/10/15 10215 10285 10205 10245
2009/10/16 10305 10310 10225 10260
2009/10/19 10185 10275 10130 10255
2009/10/20 10350 10370 10315 10330
2009/10/21 10290 10360 10285 10335
2009/10/22 10240 10285 10160 10265
2009/10/23 10340 10375 10280 10300
2009/10/26 10280 10405 10255 10365
2009/10/27 10280 10300 10205 10240
2009/10/28 10195 10220 10070 10080
2009/10/29 9880 9935 9850 9870
2009/10/30 10050 10055 9980 10005
2009/11/2 9715 9830 9710 9830
2009/11/4 9785 9850 9760 9825
2009/11/5 9785 9825 9685 9710
2009/11/6 9835 9855 9765 9780
2009/11/9 9755 9850 9730 9800
2009/11/10 9920 9985 9855 9875
2009/11/11 9925 9960 9850 9875
2009/11/12 9930 9950 9785 9795
2009/11/13 9800 9820 9715 9750
2009/11/16 9795 9810 9725 9800
2009/11/17 9845 9860 9715 9740
2009/11/18 9740 9800 9630 9665
2009/11/19 9680 9700 9490 9555
2009/11/20 9445 9515 9425 9485
2009/11/24 9510 9520 9390 9395
2009/11/25 9380 9450 9370 9445
2009/11/26 9340 9460 9315 9395
2009/11/27 9160 9235 9060 9060
2009/11/30 9200 9350 9180 9340
2009/12/1 9220 9565 9215 9545
2009/12/2 9525 9645 9505 9640
2009/12/3 9740 9980 9735 9950
2009/12/4 10010 10030 9900 9995
2009/12/7 10175 10210 10100 10155
2009/12/8 10070 10155 10065 10125
2009/12/9 10040 10050 9985 9990
2009/12/10 9950 10040 9825 9840
2009/12/11 9955 10095 9905 10095
2009/12/14 10115 10120 10000 10100
2009/12/15 10040 10110 10020 10075
2009/12/16 10210 10230 10110 10175
2009/12/17 10210 10260 10150 10155
2009/12/18 10110 10155 10010 10150
2009/12/21 10200 10210 10180 10185
2009/12/22 10240 10385 10235 10355
2009/12/24 10470 10560 10455 10525
2009/12/25 10515 10520 10470 10520
2009/12/28 10540 10665 10520 10630
2009/12/29 10600 10725 10595 10655
2009/12/30 10720 10730 10525 10525

↑「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。