指数時系列データ:日経225先物:ミニ:夜間:2010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
2010/1/4 10670 10690 10655 10685 2010/1/5
2010/1/5 10715 10730 10685 10715 2010/1/6
2010/1/6 10710 10740 10710 10735 2010/1/7
2010/1/7 10695 10725 10655 10675 2010/1/8
2010/1/8 10825 10845 10795 10825 2010/1/12
2010/1/12 10890 10890 10845 10850 2010/1/13
2010/1/13 10700 10755 10675 10695 2010/1/14
2010/1/14 10900 10930 10890 10930 2010/1/15
2010/1/15 10950 10955 10925 10940 2010/1/18
2010/1/18 10840 10860 10830 10850 2010/1/19
2010/1/19 10770 10795 10720 10725 2010/1/20
2010/1/20 10690 10715 10655 10695 2010/1/21
2010/1/21 10830 10835 10755 10760 2010/1/22
2010/1/22 10620 10640 10550 10585 2010/1/25
2010/1/25 10505 10575 10505 10575 2010/1/26
2010/1/26 10310 10325 10265 10275 2010/1/27
2010/1/27 10230 10260 10210 10245 2010/1/28
2010/1/28 10395 10460 10385 10395 2010/1/29
2010/1/29 10195 10235 10185 10230 2010/2/1
2010/2/1 10220 10240 10205 10240 2010/2/2
2010/2/2 10365 10400 10335 10395 2010/2/3
2010/2/3 10425 10445 10410 10410 2010/2/4
2010/2/4 10330 10340 10255 10265 2010/2/5
2010/2/5 10065 10070 9910 9920 2010/2/8
2010/2/8 9970 10025 9945 9945 2010/2/9
2010/2/9 9970 10010 9965 10000 2010/2/10
2010/2/10 10010 10070 9975 10070 2010/2/12
2010/2/12 10090 10120 10020 10035 2010/2/15
2010/2/15 10010 10045 10000 10030 2010/2/16
2010/2/16 10045 10090 10045 10090 2010/2/17
2010/2/17 10270 10340 10265 10325 2010/2/18
2010/2/18 10305 10335 10285 10330 2010/2/19
2010/2/19 10140 10220 10125 10220 2010/2/22
2010/2/22 10360 10390 10340 10340 2010/2/23
2010/2/23 10350 10370 10305 10315 2010/2/24
2010/2/24 10190 10200 10145 10180 2010/2/25
2010/2/25 10105 10135 10080 10105 2010/2/26
2010/2/26 10100 10140 10080 10135 2010/3/1
2010/3/1 10210 10235 10195 10200 2010/3/2
2010/3/2 10235 10245 10205 10240 2010/3/3
2010/3/3 10230 10255 10220 10255 2010/3/4
2010/3/4 10120 10180 10110 10180 2010/3/5
2010/3/5 10380 10400 10355 10385 2010/3/8
2010/3/8 10600 10605 10570 10575 2010/3/9
2010/3/9 10560 10585 10510 10510 2010/3/10
2010/3/10 10560 10595 10550 10580 2010/3/11
2010/3/11 10620 10640 10570 10615 2010/3/12
2010/3/12 10675 10695 10660 10675 2010/3/15
2010/3/15 10690 10695 10650 10650 2010/3/16
2010/3/16 10680 10720 10675 10720 2010/3/17
2010/3/17 10780 10795 10760 10785 2010/3/18
2010/3/18 10680 10690 10650 10690 2010/3/19
2010/3/19 10760 10760 10735 10745 2010/3/23
2010/3/23 10690 10735 10660 10720 2010/3/24
2010/3/24 10730 10760 10700 10700 2010/3/25
2010/3/25 10780 10810 10775 10810 2010/3/26
2010/3/26 10935 10960 10930 10950 2010/3/29
2010/3/29 11045 11075 11035 11075 2010/3/30
2010/3/30 11150 11155 11105 11115 2010/3/31
2010/3/31 11095 11140 11095 11140 2010/4/1
2010/4/1 11235 11260 11230 11245 2010/4/2
2010/4/2 11315 11330 11310 11325 2010/4/5
2010/4/5 11355 11360 11315 11320 2010/4/6
2010/4/6 11275 11320 11270 11310 2010/4/7
2010/4/7 11270 11290 11250 11285 2010/4/8
2010/4/8 11160 11160 11105 11125 2010/4/9
2010/4/9 11230 11265 11220 11245 2010/4/12
2010/4/12 11255 11275 11250 11260 2010/4/13
2010/4/13 11180 11200 11150 11160 2010/4/14
2010/4/14 11215 11245 11210 11245 2010/4/15
2010/4/15 11260 11265 11210 11235 2010/4/16
2010/4/16 11095 11150 11090 11150 2010/4/19
2010/4/19 10880 10905 10845 10855 2010/4/20
2010/4/20 10920 10985 10910 10985 2010/4/21
2010/4/21 11085 11085 11020 11025 2010/4/22
2010/4/22 10960 10990 10850 10865 2010/4/23
2010/4/23 10915 10960 10910 10940 2010/4/26
2010/4/26 11175 11185 11135 11160 2010/4/27
2010/4/27 11175 11190 11130 11140 2010/4/28
2010/4/28 10925 10925 10840 10900 2010/4/30
2010/4/30 11080 11105 11070 11095 2010/5/6
2010/5/6 10625 10690 10620 10690 2010/5/7
2010/5/7 10370 10465 10345 10460 2010/5/10
2010/5/10 10595 10715 10590 10695 2010/5/11
2010/5/11 10400 10445 10360 10360 2010/5/12
2010/5/12 10405 10490 10400 10425 2010/5/13
2010/5/13 10665 10670 10530 10550 2010/5/14
2010/5/14 10460 10465 10340 10380 2010/5/17
2010/5/17 10295 10325 10240 10305 2010/5/18
2010/5/18 10335 10340 10265 10310 2010/5/19
2010/5/19 10165 10170 10015 10015 2010/5/20
2010/5/20 10055 10100 9990 10030 2010/5/21
2010/5/21 9735 9760 9625 9645 2010/5/24
2010/5/24 9790 9800 9665 9670 2010/5/25
2010/5/25 9385 9435 9275 9355 2010/5/26
2010/5/26 9445 9555 9435 9515 2010/5/27
2010/5/27 9685 9730 9610 9720 2010/5/28
2010/5/28 9780 9865 9765 9815 2010/5/31
2010/5/31 9755 9760 9730 9740 2010/6/1
2010/6/1 9655 9670 9550 9600 2010/6/2
2010/6/2 9650 9690 9585 9690 2010/6/3
2010/6/3 9945 9990 9915 9940 2010/6/4
2010/6/4 9945 9970 9910 9910 2010/6/7
2010/6/7 9540 9580 9475 9580 2010/6/8
2010/6/8 9500 9535 9400 9450 2010/6/9
2010/6/9 9515 9525 9430 9480 2010/6/10
2010/6/10 9480 9580 9475 9575 2010/6/11
2010/6/11 9695 9770 9660 9735 2010/6/14
2010/6/14 9870 9915 9850 9890 2010/6/15
2010/6/15 9835 9915 9805 9915 2010/6/16
2010/6/16 10075 10085 10040 10040 2010/6/17
2010/6/17 9990 10080 9985 10080 2010/6/18
2010/6/18 9985 10005 9960 9960 2010/6/21
2010/6/21 10250 10260 10220 10250 2010/6/22
2010/6/22 10110 10135 10045 10070 2010/6/23
2010/6/23 9915 9960 9915 9955 2010/6/24
2010/6/24 9880 9880 9780 9810 2010/6/25
2010/6/25 9755 9780 9695 9755 2010/6/28
2010/6/28 9680 9720 9660 9710 2010/6/29
2010/6/29 9540 9540 9475 9505 2010/6/30
2010/6/30 9380 9390 9310 9390 2010/7/1
2010/7/1 9160 9190 9150 9190 2010/7/2
2010/7/2 9205 9235 9195 9220 2010/7/5
2010/7/5 9260 9260 9230 9235 2010/7/6
2010/7/6 9395 9445 9380 9430 2010/7/7
2010/7/7 9265 9275 9225 9265 2010/7/8
2010/7/8 9515 9535 9480 9500 2010/7/9
2010/7/9 9575 9590 9555 9560 2010/7/12
2010/7/12 9510 9555 9505 9540 2010/7/13
2010/7/13 9530 9595 9515 9575 2010/7/14
2010/7/14 9785 9800 9735 9740 2010/7/15
2010/7/15 9630 9685 9600 9670 2010/7/16
2010/7/16 9445 9465 9390 9440 2010/7/20
2010/7/20 9285 9285 9160 9235 2010/7/21
2010/7/21 9320 9330 9260 9305 2010/7/22
2010/7/22 9225 9390 9210 9380 2010/7/23
2010/7/23 9430 9505 9425 9480 2010/7/26
2010/7/26 9460 9495 9425 9465 2010/7/27
2010/7/27 9535 9615 9530 9580 2010/7/28
2010/7/28 9745 9750 9660 9670 2010/7/29
2010/7/29 9700 9740 9680 9705 2010/7/30
2010/7/30 9525 9535 9405 9500 2010/8/2
2010/8/2 9575 9680 9570 9680 2010/8/3
2010/8/3 9635 9660 9585 9595 2010/8/4
2010/8/4 9515 9580 9470 9545 2010/8/5
2010/8/5 9600 9650 9565 9595 2010/8/6
2010/8/6 9655 9680 9520 9540 2010/8/9
2010/8/9 9570 9595 9555 9585 2010/8/10
2010/8/10 9520 9525 9455 9495 2010/8/11
2010/8/11 9240 9260 9140 9175 2010/8/12
2010/8/12 9250 9255 9075 9140 2010/8/13
2010/8/13 9255 9265 9155 9205 2010/8/16
2010/8/16 9210 9210 9080 9125 2010/8/17
2010/8/17 9190 9245 9150 9230 2010/8/18
2010/8/18 9230 9240 9180 9190 2010/8/19
2010/8/19 9345 9360 9205 9205 2010/8/20
2010/8/20 9155 9175 9075 9130 2010/8/23
2010/8/23 9090 9140 9080 9120 2010/8/24
2010/8/24 8910 8935 8790 8835 2010/8/25
2010/8/25 8840 8875 8725 8805 2010/8/26
2010/8/26 8890 8920 8860 8915 2010/8/27
2010/8/27 8950 9025 8920 8980 2010/8/30
2010/8/30 9115 9140 9020 9020 2010/8/31
2010/8/31 8830 8875 8765 8875 2010/9/1
2010/9/1 8875 9070 8850 9070 2010/9/2
2010/9/2 8990 9075 8985 9055 2010/9/3
2010/9/3 9105 9265 9105 9175 2010/9/6
2010/9/6 9260 9290 9250 9270 2010/9/7
2010/9/7 9170 9175 9115 9135 2010/9/8
2010/9/8 9045 9135 9015 9135 2010/9/9
2010/9/9 9015 9130 9015 9115 2010/9/10
2010/9/10 9180 9225 9155 9220 2010/9/13
2010/9/13 9270 9305 9245 9290 2010/9/14
2010/9/14 9220 9235 9165 9200 2010/9/15
2010/9/15 9480 9510 9440 9485 2010/9/16
2010/9/16 9460 9490 9445 9455 2010/9/17
2010/9/17 9595 9615 9500 9520 2010/9/21
2010/9/21 9545 9585 9535 9555 2010/9/22
2010/9/22 9475 9505 9440 9480 2010/9/24
2010/9/24 9400 9505 9370 9505 2010/9/27
2010/9/27 9520 9540 9510 9525 2010/9/28
2010/9/28 9425 9500 9420 9440 2010/9/29
2010/9/29 9580 9580 9525 9530 2010/9/30
2010/9/30 9395 9485 9370 9450 2010/10/1
2010/10/1 9415 9430 9375 9395 2010/10/4
2010/10/4 9335 9370 9300 9345 2010/10/5
2010/10/5 9465 9545 9460 9545 2010/10/6
2010/10/6 9695 9725 9660 9675 2010/10/7
2010/10/7 9660 9690 9645 9655 2010/10/8
2010/10/8 9550 9565 9495 9530 2010/10/12
2010/10/12 9425 9425 9365 9395 2010/10/13
2010/10/13 9435 9490 9430 9490 2010/10/14
2010/10/14 9590 9595 9535 9560 2010/10/15
2010/10/15 9515 9555 9490 9500 2010/10/18
2010/10/18 9485 9540 9465 9535 2010/10/19
2010/10/19 9540 9550 9490 9510 2010/10/20
2010/10/20 9385 9420 9370 9420 2010/10/21
2010/10/21 9375 9440 9375 9440 2010/10/22
2010/10/22 9400 9435 9395 9415 2010/10/25
2010/10/25 9415 9435 9400 9435 2010/10/26
2010/10/26 9370 9390 9345 9380 2010/10/27
2010/10/27 9375 9400 9355 9365 2010/10/28
2010/10/28 9350 9385 9345 9345 2010/10/29
2010/10/29 9210 9215 9145 9190 2010/11/1
2010/11/1 9165 9180 9135 9170 2010/11/2
2010/11/2 9165 9220 9165 9210 2010/11/4
2010/11/4 9380 9440 9375 9435 2010/11/5
2010/11/5 9645 9675 9585 9675 2010/11/8
2010/11/8 9705 9730 9690 9700 2010/11/9
2010/11/9 9690 9735 9670 9735 2010/11/10
2010/11/10 9815 9900 9795 9895 2010/11/11
2010/11/11 9870 9875 9800 9800 2010/11/12
2010/11/12 9680 9765 9640 9765 2010/11/15
2010/11/15 9845 9895 9810 9870 2010/11/16
2010/11/16 9770 9820 9765 9790 2010/11/17
2010/11/17 9805 9850 9790 9825 2010/11/18
2010/11/18 9990 10085 9985 10065 2010/11/19
2010/11/19 10075 10075 10035 10045 2010/11/22
2010/11/22 10140 10150 10075 10075 2010/11/24
2010/11/24 10025 10045 9930 10030 2010/11/25
2010/11/25 10095 10110 10060 10065 2010/11/26
2010/11/26 10050 10075 9990 10020 2010/11/29
2010/11/29 10140 10160 10065 10070 2010/11/30
2010/11/30 9960 9990 9855 9860 2010/12/1
2010/12/1 10020 10125 10015 10120 2010/12/2
2010/12/2 10170 10235 10160 10180 2010/12/3
2010/12/3 10205 10245 10105 10110 2010/12/6
2010/12/6 10180 10180 10130 10155 2010/12/7
2010/12/7 10150 10240 10145 10240 2010/12/8
2010/12/8 10210 10260 10200 10250 2010/12/9
2010/12/9 10295 10295 10255 10270 2010/12/10
2010/12/10 10200 10225 10190 10220 2010/12/13
2010/12/13 10280 10330 10275 10305 2010/12/14
2010/12/14 10330 10330 10280 10290 2010/12/15
2010/12/15 10285 10300 10280 10290 2010/12/16
2010/12/16 10295 10300 10285 10290 2010/12/17
2010/12/17 10295 10300 10280 10280 2010/12/20
2010/12/20 10245 10290 10240 10270 2010/12/21
2010/12/21 10360 10370 10340 10355 2010/12/22
2010/12/22 10330 10340 10325 10325 2010/12/24
2010/12/24 10290 10315 10285 10315 2010/12/27
2010/12/27 10325 10340 10295 10305 2010/12/28
2010/12/28 10300 10310 10285 10285 2010/12/29
2010/12/29 10355 10360 10340 10350 2010/12/30
2010/12/30 10215 10240 10200 10205 2011/1/4

↑「指数時系列データ:コンテンツ一覧」へ戻る