指数時系列データ:日経225先物:ミニ:日中:2017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
2017/1/4 19275 19635 19260 19630
2017/1/5 19630 19640 19455 19500
2017/1/6 19370 19460 19305 19400
2017/1/10 19400 19475 19235 19310
2017/1/11 19345 19390 19310 19345
2017/1/12 19265 19275 19050 19115
2017/1/13 19195 19300 19135 19250
2017/1/16 19200 19240 19045 19065
2017/1/17 19050 19070 18730 18730
2017/1/18 18770 18930 18630 18830
2017/1/19 19015 19110 18955 19100
2017/1/20 19040 19165 19020 19165
2017/1/23 18985 19015 18850 18920
2017/1/24 18770 18900 18755 18840
2017/1/25 19060 19135 18965 19070
2017/1/26 19220 19460 19215 19460
2017/1/27 19465 19480 19385 19465
2017/1/30 19355 19385 19285 19335
2017/1/31 19100 19185 18975 18990
2017/2/1 18940 19180 18900 19180
2017/2/2 19150 19160 18845 18930
2017/2/3 19045 19050 18800 18945
2017/2/6 19080 19100 18880 18950
2017/2/7 18830 18960 18785 18880
2017/2/8 18920 18995 18860 18990
2017/2/9 18930 18980 18855 18915
2017/2/10 19195 19410 19185 19385
2017/2/13 19480 19515 19400 19435
2017/2/14 19505 19505 19215 19280
2017/2/15 19480 19490 19420 19440
2017/2/16 19440 19440 19245 19330
2017/2/17 19220 19270 19155 19195
2017/2/20 19145 19265 19100 19250
2017/2/21 19240 19390 19240 19380
2017/2/22 19440 19450 19310 19385
2017/2/23 19360 19375 19245 19350
2017/2/24 19250 19385 19210 19270
2017/2/27 19120 19175 18990 19140
2017/2/28 19200 19270 19105 19125
2017/3/1 19225 19420 19160 19390
2017/3/2 19630 19675 19565 19620
2017/3/3 19545 19590 19390 19470
2017/3/6 19440 19450 19335 19355
2017/3/7 19365 19380 19320 19350
2017/3/8 19345 19350 19190 19250
2017/3/9 19375 19380 19260 19300
2017/3/10 19340 19495 19300 19465
2017/3/13 19415 19535 19400 19515
2017/3/14 19520 19540 19455 19480
2017/3/15 19390 19460 19370 19445
2017/3/16 19325 19490 19300 19440
2017/3/17 19330 19410 19325 19350
2017/3/21 19250 19355 19195 19310
2017/3/22 18945 19040 18870 18910
2017/3/23 18925 18975 18835 18925
2017/3/24 18930 19170 18915 19140
2017/3/27 18910 18955 18790 18810
2017/3/28 19035 19075 18965 19035
2017/3/29 19175 19245 19155 19220
2017/3/30 19155 19220 19025 19070
2017/3/31 19185 19210 18880 18910
2017/4/3 18995 19070 18910 19050
2017/4/4 18935 18950 18695 18815
2017/4/5 18930 18935 18765 18855
2017/4/6 18775 18790 18525 18615
2017/4/7 18760 18780 18505 18710
2017/4/10 18835 18850 18755 18800
2017/4/11 18730 18765 18640 18710
2017/4/12 18625 18625 18450 18535
2017/4/13 18410 18455 18300 18400
2017/4/14 18335 18410 18285 18320
2017/4/17 18235 18355 18195 18310
2017/4/18 18480 18545 18355 18435
2017/4/19 18300 18470 18295 18410
2017/4/20 18400 18520 18395 18470
2017/4/21 18575 18650 18530 18650
2017/4/24 18890 18940 18835 18935
2017/4/25 18890 19115 18850 19090
2017/4/26 19160 19290 19160 19280
2017/4/27 19210 19285 19195 19285
2017/4/28 19230 19265 19160 19195
2017/5/1 19185 19310 19180 19310
2017/5/2 19335 19485 19330 19485
2017/5/8 19740 19935 19710 19870
2017/5/9 19885 19920 19840 19885
2017/5/10 19910 19945 19865 19900
2017/5/11 19950 20000 19905 19960
2017/5/12 19860 19950 19805 19880
2017/5/15 19770 19890 19750 19890
2017/5/16 19940 19995 19865 19880
2017/5/17 19800 19845 19760 19770
2017/5/18 19520 19605 19445 19570
2017/5/19 19580 19630 19490 19595
2017/5/22 19670 19720 19615 19670
2017/5/23 19630 19695 19580 19640
2017/5/24 19780 19790 19690 19740
2017/5/25 19720 19855 19715 19800
2017/5/26 19785 19800 19680 19710
2017/5/29 19700 19740 19620 19680
2017/5/30 19690 19700 19565 19670
2017/5/31 19625 19680 19585 19660
2017/6/1 19670 19890 19665 19855
2017/6/2 19930 20245 19920 20170
2017/6/5 20100 20225 20095 20150
2017/6/6 20130 20160 19945 19975
2017/6/7 19945 20025 19910 19950
2017/6/8 20015 20070 19895 19965
2017/6/9 19970 20070 19890 19950
2017/6/12 19900 19920 19800 19860
2017/6/13 19820 19895 19800 19885
2017/6/14 19935 19975 19850 19875
2017/6/15 19785 19935 19715 19810
2017/6/16 19875 19980 19855 19930
2017/6/19 19920 20050 19905 20025
2017/6/20 20180 20290 20170 20200
2017/6/21 20130 20180 20080 20100
2017/6/22 20100 20160 20065 20075
2017/6/23 20105 20115 20050 20075
2017/6/26 20075 20160 20075 20125
2017/6/27 20210 20215 20145 20150
2017/6/28 20120 20215 20105 20145
2017/6/29 20245 20270 20185 20215
2017/6/30 19990 20035 19930 19995
2017/7/3 20040 20090 20015 20070
2017/7/4 20180 20195 19960 20015
2017/7/5 20010 20075 19875 20070
2017/7/6 20055 20070 19925 19965
2017/7/7 19865 19965 19830 19945
2017/7/10 20055 20120 20010 20100
2017/7/11 20050 20190 20050 20180
2017/7/12 20105 20140 20040 20060
2017/7/13 20145 20165 20045 20080
2017/7/14 20130 20140 20080 20110
2017/7/18 20040 20060 19925 19980
2017/7/19 19965 20010 19930 20010
2017/7/20 20015 20135 20005 20090
2017/7/21 20065 20115 20050 20080
2017/7/24 19945 19980 19875 19945
2017/7/25 19950 20015 19915 19920
2017/7/26 20090 20100 20005 20040
2017/7/27 20010 20165 19990 20050
2017/7/28 20010 20030 19910 19955
2017/7/31 19935 19960 19890 19940
2017/8/1 19930 19980 19910 19980
2017/8/2 20050 20095 20010 20075
2017/8/3 20040 20055 19970 20010
2017/8/4 19945 19970 19920 19950
2017/8/7 20060 20070 20020 20040
2017/8/8 20035 20060 19955 19985
2017/8/9 19910 19915 19640 19730
2017/8/10 19780 19815 19665 19710
2017/8/14 19480 19580 19460 19530
2017/8/15 19645 19815 19640 19735
2017/8/16 19730 19760 19700 19725
2017/8/17 19690 19725 19660 19680
2017/8/18 19470 19525 19410 19440
2017/8/21 19490 19495 19345 19355
2017/8/22 19335 19420 19330 19345
2017/8/23 19510 19550 19385 19420
2017/8/24 19345 19415 19305 19325
2017/8/25 19405 19470 19365 19450
2017/8/28 19470 19520 19400 19435
2017/8/29 19270 19375 19260 19375
2017/8/30 19475 19530 19430 19520
2017/8/31 19585 19695 19570 19695
2017/9/1 19725 19740 19615 19695
2017/9/4 19605 19625 19450 19470
2017/9/5 19560 19565 19350 19430
2017/9/6 19325 19375 19255 19345
2017/9/7 19455 19480 19360 19395
2017/9/8 19240 19250 19085 19135
2017/9/11 19280 19420 19270 19415
2017/9/12 19550 19650 19550 19630
2017/9/13 19750 19755 19690 19690
2017/9/14 19710 19775 19650 19690
2017/9/15 19660 19800 19635 19785
2017/9/19 20000 20180 19985 20145
2017/9/20 20145 20220 20130 20140
2017/9/21 20350 20370 20195 20220
2017/9/22 20240 20285 20120 20180
2017/9/25 20260 20315 20230 20275
2017/9/26 20200 20250 20160 20160
2017/9/27 20240 20315 20205 20315
2017/9/28 20400 20410 20290 20390
2017/9/29 20330 20370 20270 20345
2017/10/2 20390 20415 20355 20410
2017/10/3 20470 20630 20435 20595
2017/10/4 20640 20685 20585 20630
2017/10/5 20635 20660 20600 20640
2017/10/6 20680 20720 20660 20705
2017/10/10 20670 20830 20655 20825
2017/10/11 20790 20905 20785 20875
2017/10/12 20950 21000 20915 20950
2017/10/13 20965 21215 20925 21160
2017/10/16 21240 21355 21190 21275
2017/10/17 21345 21395 21225 21350
2017/10/18 21360 21415 21310 21350
2017/10/19 21470 21515 21380 21475
2017/10/20 21340 21500 21340 21450
2017/10/23 21730 21755 21615 21735
2017/10/24 21665 21815 21645 21805
2017/10/25 21900 21930 21645 21755
2017/10/26 21720 21795 21700 21775
2017/10/27 21870 22045 21820 22045
2017/10/30 22030 22095 21920 22020
2017/10/31 21910 22030 21840 21950
2017/11/1 22190 22465 22185 22430
2017/11/2 22495 22550 22405 22485
2017/11/6 22640 22660 22430 22595
2017/11/7 22555 22990 22520 22990
2017/11/8 22815 22945 22755 22945
2017/11/9 22990 23430 22520 22900
2017/11/10 22600 22730 22505 22520
2017/11/13 22550 22630 22275 22285
2017/11/14 22410 22545 22325 22430
2017/11/15 22275 22320 22010 22040
2017/11/16 22025 22430 21985 22410
2017/11/17 22590 22770 22315 22450
2017/11/20 22245 22425 22215 22240
2017/11/21 22485 22570 22405 22450
2017/11/22 22675 22690 22515 22585
2017/11/24 22400 22580 22380 22580
2017/11/27 22685 22690 22420 22500
2017/11/28 22460 22595 22370 22495
2017/11/29 22620 22670 22510 22620
2017/11/30 22635 22765 22510 22765
2017/12/1 22905 23000 22670 22790
2017/12/4 22810 22870 22700 22710
2017/12/5 22590 22690 22520 22610
2017/12/6 22510 22540 22110 22200
2017/12/7 22340 22570 22305 22520
2017/12/8 22605 22800 22525 22785
2017/12/11 22870 22915 22755 22895
2017/12/12 22895 22965 22800 22840
2017/12/13 22870 22875 22655 22700
2017/12/14 22680 22750 22595 22630
2017/12/15 22580 22720 22440 22520
2017/12/18 22750 22890 22705 22880
2017/12/19 22935 22965 22790 22800
2017/12/20 22800 22900 22770 22860
2017/12/21 22820 22870 22690 22800
2017/12/22 22810 22880 22770 22855
2017/12/25 22865 22920 22840 22875
2017/12/26 22890 22915 22840 22860
2017/12/27 22870 22935 22860 22890
2017/12/28 22930 22950 22720 22780
2017/12/29 22805 22880 22740 22750

↑「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。