指数時系列データ:日経225先物:ミニ: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 9055 9055 9055 9055 2009/1/6
2009/1/6 9070 9200 9065 9190 2009/1/7
2009/1/7 9190 9195 9100 9100 2009/1/8
2009/1/8 8850 8900 8790 8855 2009/1/9
2009/1/9 8820 8845 8790 8825 2009/1/13
2009/1/13 8345 8385 8230 8265 2009/1/14
2009/1/14 8375 8400 8230 8300 2009/1/15
2009/1/15 8060 8130 7960 8035 2009/1/16
2009/1/16 8230 8330 8195 8325 2009/1/19
2009/1/19 8245 8280 8225 8265 2009/1/20
2009/1/20 8045 8150 8030 8090 2009/1/21
2009/1/21 7840 7855 7760 7835 2009/1/22
2009/1/22 8025 8025 7950 7960 2009/1/23
2009/1/23 7730 7740 7570 7570 2009/1/26
2009/1/26 7585 7735 7550 7735 2009/1/27
2009/1/27 8100 8140 8005 8035 2009/1/28
2009/1/28 8110 8195 8095 8185 2009/1/29
2009/1/29 8170 8185 8085 8115 2009/1/30
2009/1/30 7930 7985 7915 7975 2009/2/2
2009/2/2 7815 7830 7710 7735 2009/2/3
2009/2/3 7810 7850 7740 7775 2009/2/4
2009/2/4 7975 8005 7925 7990 2009/2/5
2009/2/5 7960 7980 7900 7970 2009/2/6
2009/2/6 8055 8125 8040 8125 2009/2/9
2009/2/9 7955 8035 7930 8025 2009/2/10
2009/2/10 7975 8010 7940 7990 2009/2/12
2009/2/12 7725 7755 7630 7660 2009/2/13
2009/2/13 7760 7845 7750 7840 2009/2/16
2009/2/16 7730 7750 7710 7725 2009/2/17
2009/2/17 7630 7635 7565 7610 2009/2/18
2009/2/18 7585 7625 7530 7575 2009/2/19
2009/2/19 7570 7615 7565 7615 2009/2/20
2009/2/20 7395 7405 7285 7285 2009/2/23
2009/2/23 7395 7470 7385 7440 2009/2/24
2009/2/24 7300 7300 7210 7265 2009/2/25
2009/2/25 7490 7520 7470 7510 2009/2/26
2009/2/26 7435 7505 7425 7475 2009/2/27
2009/2/27 7570 7570 7470 7520 2009/3/2
2009/3/2 7250 7270 7195 7200 2009/3/3
2009/3/3 7200 7255 7155 7190 2009/3/4
2009/3/4 7305 7350 7290 7340 2009/3/5
2009/3/5 7410 7435 7355 7355 2009/3/6
2009/3/6 7180 7185 7120 7135 2009/3/9
2009/3/9 7045 7065 6960 6965 2009/3/10
2009/3/10 7030 7130 7025 7130 2009/3/11
2009/3/11 7345 7470 7315 7450 2009/3/12
2009/3/12 7090 7160 7070 7115 2009/3/13
2009/3/13 7510 7625 7510 7615 2009/3/16
2009/3/16 7715 7815 7700 7790 2009/3/17
2009/3/17 7910 7910 7805 7815 2009/3/18
2009/3/18 7920 7960 7880 7885 2009/3/19
2009/3/19 7880 7895 7850 7885 2009/3/23
2009/3/23 8205 8250 8190 8250 2009/3/24
2009/3/24 8415 8460 8335 8350 2009/3/25
2009/3/25 8380 8420 8355 8375 2009/3/26
2009/3/26 8710 8715 8645 8705 2009/3/27
2009/3/27 8640 8640 8550 8550 2009/3/30
2009/3/30 8150 8190 8095 8190 2009/3/31
2009/3/31 8155 8235 8135 8235 2009/4/1
2009/4/1 8360 8395 8305 8375 2009/4/2
2009/4/2 8720 8830 8710 8805 2009/4/3
2009/4/3 8760 8885 8750 8850 2009/4/6
2009/4/6 8890 8965 8875 8925 2009/4/7
2009/4/7 8845 8855 8725 8735 2009/4/8
2009/4/8 8575 8655 8570 8655 2009/4/9
2009/4/9 8900 8940 8855 8900 2009/4/10
2009/4/10 8960 8965 8925 8935 2009/4/13
2009/4/13 8890 8895 8830 8855 2009/4/14
2009/4/14 8850 8940 8850 8885 2009/4/15
2009/4/15 8760 8840 8735 8825 2009/4/16
2009/4/16 8730 8825 8710 8770 2009/4/17
2009/4/17 8910 8975 8885 8965 2009/4/20
2009/4/20 8930 8935 8840 8850 2009/4/21
2009/4/21 8740 8790 8710 8735 2009/4/22
2009/4/22 8715 8755 8690 8720 2009/4/23
2009/4/23 8835 8880 8830 8880 2009/4/24
2009/4/24 8740 8800 8740 8790 2009/4/27
2009/4/27 8715 8730 8675 8710 2009/4/28
2009/4/28 8485 8530 8475 8500 2009/4/30
2009/4/30 8930 8990 8920 8975 2009/5/1
2009/5/1 9050 9105 9045 9105 2009/5/7
2009/5/7 9365 9450 9340 9435 2009/5/8
2009/5/8 9455 9490 9435 9475 2009/5/11
2009/5/11 9400 9400 9345 9375 2009/5/12
2009/5/12 9350 9400 9345 9380 2009/5/13
2009/5/13 9330 9345 9295 9315 2009/5/14
2009/5/14 9095 9125 9060 9060 2009/5/15
2009/5/15 9240 9245 9185 9200 2009/5/18
2009/5/18 9140 9180 9110 9170 2009/5/19
2009/5/19 9320 9415 9315 9395 2009/5/20
2009/5/20 9355 9405 9350 9370 2009/5/21
2009/5/21 9320 9320 9235 9250 2009/5/22
2009/5/22 9205 9285 9200 9285 2009/5/25
2009/5/25 9340 9340 9280 9315 2009/5/26
2009/5/26 9300 9300 9230 9230 2009/5/27
2009/5/27 9445 9480 9435 9460 2009/5/28
2009/5/28 9460 9460 9425 9440 2009/5/29
2009/5/29 9530 9540 9510 9540 2009/6/1
2009/6/1 9740 9750 9715 9725 2009/6/2
2009/6/2 9685 9745 9670 9715 2009/6/3
2009/6/3 9770 9775 9690 9695 2009/6/4
2009/6/4 9725 9750 9725 9740 2009/6/5
2009/6/5 9790 9825 9775 9825 2009/6/8
2009/6/8 9810 9815 9760 9765 2009/6/9
2009/6/9 9810 9830 9780 9780 2009/6/10
2009/6/10 10020 10070 10005 10055 2009/6/11
2009/6/11 9975 10030 9975 10025 2009/6/12
2009/6/12 10140 10145 10105 10110 2009/6/15
2009/6/15 10020 10025 9970 9970 2009/6/16
2009/6/16 9790 9815 9785 9815 2009/6/17
2009/6/17 9810 9825 9725 9760 2009/6/18
2009/6/18 9760 9765 9680 9690 2009/6/19
2009/6/19 9765 9825 9765 9815 2009/6/22
2009/6/22 9785 9785 9730 9735 2009/6/23
2009/6/23 9580 9590 9520 9570 2009/6/24
2009/6/24 9555 9615 9550 9615 2009/6/25
2009/6/25 9760 9820 9730 9760 2009/6/26
2009/6/26 9935 9945 9890 9900 2009/6/29
2009/6/29 9835 9875 9825 9855 2009/6/30
2009/6/30 9940 9940 9910 9925 2009/7/1
2009/7/1 9970 9985 9950 9975 2009/7/2
2009/7/2 9865 9870 9825 9845 2009/7/3
2009/7/3 9820 9825 9780 9785 2009/7/6
2009/7/6 9665 9670 9605 9605 2009/7/7
2009/7/7 9620 9690 9605 9675 2009/7/8
2009/7/8 9455 9460 9400 9415 2009/7/9
2009/7/9 9330 9370 9325 9355 2009/7/10
2009/7/10 9230 9240 9120 9135 2009/7/13
2009/7/13 9040 9105 9020 9090 2009/7/14
2009/7/14 9235 9295 9225 9290 2009/7/15
2009/7/15 9305 9375 9305 9365 2009/7/16
2009/7/16 9360 9420 9325 9395 2009/7/17
2009/7/17 9390 9420 9380 9420 2009/7/21
2009/7/21 9635 9680 9620 9670 2009/7/22
2009/7/22 9690 9690 9650 9670 2009/7/23
2009/7/23 9805 9830 9795 9805 2009/7/24
2009/7/24 9970 10055 9965 10045 2009/7/27
2009/7/27 10080 10125 10075 10105 2009/7/28
2009/7/28 10105 10130 10075 10080 2009/7/29
2009/7/29 10045 10130 10035 10130 2009/7/30
2009/7/30 10200 10300 10180 10285 2009/7/31
2009/7/31 10385 10390 10335 10335 2009/8/3
2009/8/3 10350 10450 10350 10435 2009/8/4
2009/8/4 10415 10415 10325 10325 2009/8/5
2009/8/5 10265 10305 10265 10295 2009/8/6
2009/8/6 10415 10450 10405 10445 2009/8/7
2009/8/7 10380 10395 10335 10385 2009/8/10
2009/8/10 10570 10580 10520 10520 2009/8/11
2009/8/11 10600 10635 10590 10590 2009/8/12
2009/8/12 10365 10440 10340 10425 2009/8/13
2009/8/13 10545 10585 10535 10575 2009/8/14
2009/8/14 10595 10615 10570 10595 2009/8/17
2009/8/17 10235 10250 10155 10185 2009/8/18
2009/8/18 10325 10340 10280 10295 2009/8/19
2009/8/19 10170 10175 10110 10125 2009/8/20
2009/8/20 10375 10390 10340 10345 2009/8/21
2009/8/21 10310 10365 10290 10345 2009/8/24
2009/8/24 10575 10580 10555 10565 2009/8/25
2009/8/25 10540 10575 10535 10570 2009/8/26
2009/8/26 10640 10655 10585 10600 2009/8/27
2009/8/27 10545 10560 10515 10525 2009/8/28
2009/8/28 10540 10590 10515 10590 2009/8/31
2009/8/31 10435 10465 10415 10440 2009/9/1
2009/9/1 10510 10515 10400 10430 2009/9/2
2009/9/2 10280 10315 10235 10265 2009/9/3
2009/9/3 10225 10245 10200 10230 2009/9/4
2009/9/4 10220 10240 10205 10220 2009/9/7
2009/9/7 10320 10365 10315 10330 2009/9/8
2009/9/8 10420 10440 10410 10410 2009/9/9
2009/9/9 10310 10355 10290 10355 2009/9/10
2009/9/10 10475 10475 10395 10400 2009/9/11
2009/9/11 10405 10420 10360 10390 2009/9/14
2009/9/14 10210 10215 10135 10165 2009/9/15
2009/9/15 10200 10200 10145 10165 2009/9/16
2009/9/16 10220 10240 10195 10230 2009/9/17
2009/9/17 10370 10385 10345 10385 2009/9/18
2009/9/18 10340 10390 10320 10390 2009/9/24
2009/9/24 10420 10465 10405 10450 2009/9/25
2009/9/25 10310 10320 10275 10290 2009/9/28
2009/9/28 10030 10050 10010 10050 2009/9/29
2009/9/29 10090 10110 10070 10070 2009/9/30
2009/9/30 10110 10130 10105 10120 2009/10/1
2009/10/1 9990 10020 9950 9950 2009/10/2
2009/10/2 9720 9725 9675 9690 2009/10/5
2009/10/5 9670 9725 9665 9715 2009/10/6
2009/10/6 9700 9780 9695 9780 2009/10/7
2009/10/7 9790 9800 9735 9750 2009/10/8
2009/10/8 9875 9925 9870 9910 2009/10/9
2009/10/9 10020 10030 9970 9985 2009/10/13
2009/10/13 10105 10115 10060 10060 2009/10/14
2009/10/14 10095 10150 10090 10150 2009/10/15
2009/10/15 10240 10275 10220 10260 2009/10/16
2009/10/16 10300 10300 10255 10255 2009/10/19
2009/10/19 10275 10320 10270 10320 2009/10/20
2009/10/20 10325 10335 10280 10280 2009/10/21
2009/10/21 10335 10345 10260 10285 2009/10/22
2009/10/22 10255 10260 10215 10250 2009/10/23
2009/10/23 10320 10335 10290 10290 2009/10/26
2009/10/26 10345 10400 10345 10395 2009/10/27
2009/10/27 10245 10250 10225 10240 2009/10/28
2009/10/28 10085 10090 9970 9985 2009/10/29
2009/10/29 9880 9905 9865 9900 2009/10/30
2009/10/30 9995 10005 9955 9960 2009/11/2
2009/11/2 9825 9840 9805 9830 2009/11/4
2009/11/4 9835 9885 9830 9885 2009/11/5
2009/11/5 9710 9740 9660 9735 2009/11/6
2009/11/6 9790 9800 9745 9765 2009/11/9
2009/11/9 9815 9860 9810 9855 2009/11/10
2009/11/10 9860 9900 9850 9890 2009/11/11
2009/11/11 9910 9970 9900 9955 2009/11/12
2009/11/12 9790 9800 9740 9775 2009/11/13
2009/11/13 9770 9780 9740 9745 2009/11/16
2009/11/16 9820 9830 9805 9820 2009/11/17
2009/11/17 9740 9745 9710 9725 2009/11/18
2009/11/18 9675 9690 9660 9690 2009/11/19
2009/11/19 9530 9540 9475 9485 2009/11/20
2009/11/20 9470 9475 9440 9450 2009/11/24
2009/11/24 9350 9410 9325 9410 2009/11/25
2009/11/25 9465 9485 9400 9410 2009/11/26
2009/11/26 9390 9390 9315 9340 2009/11/27
2009/11/27 9045 9180 9005 9155 2009/11/30
2009/11/30 9325 9335 9255 9265 2009/12/1
2009/12/1 9475 9545 9460 9510 2009/12/2
2009/12/2 9625 9685 9610 9660 2009/12/3
2009/12/3 9980 9985 9955 9965 2009/12/4
2009/12/4 10000 10020 9970 9995 2009/12/7
2009/12/7 10140 10150 10095 10115 2009/12/8
2009/12/8 10115 10125 10090 10105 2009/12/9
2009/12/9 9960 9960 9905 9960 2009/12/10
2009/12/10 9835 9905 9795 9875 2009/12/11
2009/12/11 10075 10115 10055 10110 2009/12/14
2009/12/14 10100 10110 10075 10075 2009/12/15
2009/12/15 10075 10095 10055 10075 2009/12/16
2009/12/16 10170 10240 10155 10240 2009/12/17
2009/12/17 10120 10130 10075 10095 2009/12/18
2009/12/18 10150 10200 10150 10190 2009/12/21
2009/12/21 10180 10200 10155 10200 2009/12/22
2009/12/22 10355 10400 10335 10400 2009/12/24
2009/12/24 10525 10530 10505 10505 2009/12/25
2009/12/25 10520 10535 10515 10535 2009/12/28
2009/12/28 10625 10640 10620 10630 2009/12/29
2009/12/29 10680 10700 10665 10700 2009/12/30
2009/12/30 10540 10560 10505 10535 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。