指数時系列データ:日経225先物:ミニ:夜間: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 大証営業日
2017/1/4 19610 19670 19520 19655 2017/1/5
2017/1/5 19440 19550 19365 19430 2017/1/6
2017/1/6 19450 19620 19400 19595 2017/1/10
2017/1/10 19345 19420 19290 19345 2017/1/11
2017/1/11 19350 19505 19115 19335 2017/1/12
2017/1/12 19080 19165 18940 19150 2017/1/13
2017/1/13 19235 19370 19190 19255 2017/1/16
2017/1/16 19050 19110 19030 19050 2017/1/17
2017/1/17 18770 18855 18655 18720 2017/1/18
2017/1/18 18835 18945 18770 18945 2017/1/19
2017/1/19 19125 19175 18985 19040 2017/1/20
2017/1/20 19145 19275 19050 19090 2017/1/23
2017/1/23 18900 19005 18780 18860 2017/1/24
2017/1/24 18850 19075 18830 19060 2017/1/25
2017/1/25 19065 19280 19050 19225 2017/1/26
2017/1/26 19455 19555 19425 19480 2017/1/27
2017/1/27 19505 19555 19435 19435 2017/1/30
2017/1/30 19350 19390 19055 19110 2017/1/31
2017/1/31 19030 19110 18815 18980 2017/2/1
2017/2/1 19180 19285 19120 19175 2017/2/2
2017/2/2 18940 19045 18885 19045 2017/2/3
2017/2/3 18955 19095 18950 19085 2017/2/6
2017/2/6 19005 19025 18790 18830 2017/2/7
2017/2/7 18890 18970 18850 18910 2017/2/8
2017/2/8 19015 19045 18880 18960 2017/2/9
2017/2/9 18925 19200 18905 19200 2017/2/10
2017/2/10 19425 19445 19275 19350 2017/2/13
2017/2/13 19420 19530 19405 19500 2017/2/14
2017/2/14 19270 19480 19260 19470 2017/2/15
2017/2/15 19460 19475 19330 19430 2017/2/16
2017/2/16 19335 19340 19165 19205 2017/2/17
2017/2/17 19185 19195 19020 19140 2017/2/20
2017/2/20 19270 19270 19220 19270 2017/2/21
2017/2/21 19370 19470 19335 19440 2017/2/22
2017/2/22 19380 19400 19270 19335 2017/2/23
2017/2/23 19340 19370 19220 19280 2017/2/24
2017/2/24 19275 19275 19080 19085 2017/2/27
2017/2/27 19130 19220 19070 19210 2017/2/28
2017/2/28 19115 19150 19020 19135 2017/3/1
2017/3/1 19410 19620 19390 19595 2017/3/2
2017/3/2 19620 19660 19555 19570 2017/3/3
2017/3/3 19445 19590 19440 19490 2017/3/6
2017/3/6 19345 19415 19300 19385 2017/3/7
2017/3/7 19330 19395 19305 19365 2017/3/8
2017/3/8 19245 19410 19245 19345 2017/3/9
2017/3/9 19185 19280 19155 19265 2017/3/10
2017/3/10 19490 19530 19400 19425 2017/3/13
2017/3/13 19505 19540 19455 19530 2017/3/14
2017/3/14 19525 19530 19380 19405 2017/3/15
2017/3/15 19440 19460 19340 19370 2017/3/16
2017/3/16 19440 19495 19325 19330 2017/3/17
2017/3/17 19340 19385 19265 19320 2017/3/21
2017/3/21 19320 19340 18950 19000 2017/3/22
2017/3/22 18925 18950 18765 18920 2017/3/23
2017/3/23 18890 19000 18810 18925 2017/3/24
2017/3/24 19110 19140 18985 19110 2017/3/27
2017/3/27 18795 19000 18765 18995 2017/3/28
2017/3/28 19015 19215 18930 19180 2017/3/29
2017/3/29 19215 19215 19100 19140 2017/3/30
2017/3/30 19040 19200 19015 19200 2017/3/31
2017/3/31 18950 19020 18920 18960 2017/4/3
2017/4/3 19025 19045 18900 18985 2017/4/4
2017/4/4 18805 18925 18750 18925 2017/4/5
2017/4/5 18865 19030 18790 18805 2017/4/6
2017/4/6 18630 18780 18605 18740 2017/4/7
2017/4/7 18695 18855 18630 18790 2017/4/10
2017/4/10 18775 18805 18695 18750 2017/4/11
2017/4/11 18700 18745 18545 18630 2017/4/12
2017/4/12 18600 18620 18460 18470 2017/4/13
2017/4/13 18385 18425 18325 18360 2017/4/14
2017/4/14 18300 18320 18210 18260 2017/4/17
2017/4/17 18290 18485 18285 18470 2017/4/18
2017/4/18 18395 18405 18265 18305 2017/4/19
2017/4/19 18440 18510 18370 18370 2017/4/20
2017/4/20 18475 18615 18470 18585 2017/4/21
2017/4/21 18630 18645 18545 18625 2017/4/24
2017/4/24 18895 18995 18855 18905 2017/4/25
2017/4/25 19100 19240 19065 19180 2017/4/26
2017/4/26 19260 19325 19170 19170 2017/4/27
2017/4/27 19260 19305 19190 19240 2017/4/28
2017/4/28 19190 19265 19185 19240 2017/5/1
2017/5/1 19320 19370 19280 19365 2017/5/2
2017/5/2 19470 19515 19450 19455 2017/5/8
2017/5/8 19855 19930 19775 19905 2017/5/9
2017/5/9 19910 20030 19905 19920 2017/5/10
2017/5/10 19945 19975 19865 19940 2017/5/11
2017/5/11 19955 19980 19790 19870 2017/5/12
2017/5/12 19865 19885 19785 19800 2017/5/15
2017/5/15 19910 19960 19855 19960 2017/5/16
2017/5/16 19890 19975 19805 19825 2017/5/17
2017/5/17 19760 19810 19440 19480 2017/5/18
2017/5/18 19520 19655 19280 19620 2017/5/19
2017/5/19 19605 19750 19590 19690 2017/5/22
2017/5/22 19655 19695 19620 19695 2017/5/23
2017/5/23 19660 19785 19640 19780 2017/5/24
2017/5/24 19740 19770 19685 19715 2017/5/25
2017/5/25 19805 19855 19750 19805 2017/5/26
2017/5/26 19685 19720 19590 19720 2017/5/29
2017/5/29 19680 19690 19670 19690 2017/5/30
2017/5/30 19625 19685 19610 19630 2017/5/31
2017/5/31 19670 19715 19595 19675 2017/6/1
2017/6/1 19860 19945 19850 19910 2017/6/2
2017/6/2 20200 20235 20065 20145 2017/6/5
2017/6/5 20145 20175 20120 20135 2017/6/6
2017/6/6 19970 20005 19890 19945 2017/6/7
2017/6/7 19915 20010 19910 20010 2017/6/8
2017/6/8 19940 20040 19925 20005 2017/6/9
2017/6/9 20000 20060 19820 19900 2017/6/12
2017/6/12 19865 19870 19750 19815 2017/6/13
2017/6/13 19905 19930 19860 19920 2017/6/14
2017/6/14 19905 19940 19710 19840 2017/6/15
2017/6/15 19755 19885 19705 19885 2017/6/16
2017/6/16 19950 19975 19855 19920 2017/6/19
2017/6/19 20070 20140 20030 20130 2017/6/20
2017/6/20 20230 20235 20140 20145 2017/6/21
2017/6/21 20055 20155 20040 20105 2017/6/22
2017/6/22 20060 20135 20040 20120 2017/6/23
2017/6/23 20085 20105 20040 20090 2017/6/26
2017/6/26 20150 20200 20130 20180 2017/6/27
2017/6/27 20140 20210 20100 20150 2017/6/28
2017/6/28 20135 20215 20050 20215 2017/6/29
2017/6/29 20215 20250 19855 19980 2017/6/30
2017/6/30 19985 20090 19975 20080 2017/7/3
2017/7/3 20075 20190 20070 20185 2017/7/4
2017/7/4 20015 20080 20015 20060 2017/7/5
2017/7/5 20080 20130 19990 20065 2017/7/6
2017/7/6 19975 19990 19860 19875 2017/7/7
2017/7/7 19945 20050 19920 20035 2017/7/10
2017/7/10 20105 20125 20050 20050 2017/7/11
2017/7/11 20180 20180 20080 20115 2017/7/12
2017/7/12 20075 20160 20070 20140 2017/7/13
2017/7/13 20100 20130 20090 20125 2017/7/14
2017/7/14 20090 20110 20015 20025 2017/7/18
2017/7/18 19990 20005 19890 19975 2017/7/19
2017/7/19 19995 20020 19950 20020 2017/7/20
2017/7/20 20100 20140 20020 20065 2017/7/21
2017/7/21 20070 20080 19950 19960 2017/7/24
2017/7/24 19910 19955 19855 19955 2017/7/25
2017/7/25 19940 20085 19930 20055 2017/7/26
2017/7/26 20055 20085 19990 20020 2017/7/27
2017/7/27 20090 20125 19950 20035 2017/7/28
2017/7/28 19960 19975 19920 19960 2017/7/31
2017/7/31 19970 19975 19910 19915 2017/8/1
2017/8/1 19970 20035 19955 20020 2017/8/2
2017/8/2 20065 20090 20000 20050 2017/8/3
2017/8/3 19990 20010 19950 19950 2017/8/4
2017/8/4 19950 20055 19945 20045 2017/8/7
2017/8/7 20040 20050 20020 20050 2017/8/8
2017/8/8 19980 20030 19930 19945 2017/8/9
2017/8/9 19740 19770 19670 19770 2017/8/10
2017/8/10 19710 19715 19350 19350 2017/8/14
2017/8/14 19545 19605 19525 19600 2017/8/15
2017/8/15 19730 19820 19680 19740 2017/8/16
2017/8/16 19775 19795 19680 19720 2017/8/17
2017/8/17 19690 19695 19470 19485 2017/8/18
2017/8/18 19410 19545 19310 19455 2017/8/21
2017/8/21 19320 19370 19250 19340 2017/8/22
2017/8/22 19380 19485 19330 19485 2017/8/23
2017/8/23 19440 19445 19340 19360 2017/8/24
2017/8/24 19355 19420 19320 19420 2017/8/25
2017/8/25 19445 19530 19415 19465 2017/8/28
2017/8/28 19405 19490 19400 19470 2017/8/29
2017/8/29 19330 19500 19235 19470 2017/8/30
2017/8/30 19555 19580 19490 19575 2017/8/31
2017/8/31 19675 19735 19640 19670 2017/9/1
2017/9/1 19710 19730 19670 19705 2017/9/4
2017/9/4 19465 19530 19450 19530 2017/9/5
2017/9/5 19430 19465 19265 19355 2017/9/6
2017/9/6 19330 19485 19295 19485 2017/9/7
2017/9/7 19240 19335 19210 19270 2017/9/8
2017/9/8 19100 19195 19085 19170 2017/9/11
2017/9/11 19445 19565 19420 19560 2017/9/12
2017/9/12 19650 19730 19640 19725 2017/9/13
2017/9/13 19690 19750 19660 19750 2017/9/14
2017/9/14 19655 19755 19650 19730 2017/9/15
2017/9/15 19780 19895 19775 19845 2017/9/19
2017/9/19 20130 20160 20075 20130 2017/9/20
2017/9/20 20155 20290 20120 20275 2017/9/21
2017/9/21 20260 20285 20180 20255 2017/9/22
2017/9/22 20170 20215 20155 20205 2017/9/25
2017/9/25 20265 20280 20100 20185 2017/9/26
2017/9/26 20175 20260 20170 20250 2017/9/27
2017/9/27 20340 20430 20290 20380 2017/9/28
2017/9/28 20365 20370 20300 20320 2017/9/29
2017/9/29 20335 20370 20305 20360 2017/10/2
2017/10/2 20410 20480 20370 20475 2017/10/3
2017/10/3 20595 20680 20575 20665 2017/10/4
2017/10/4 20625 20685 20590 20650 2017/10/5
2017/10/5 20635 20705 20595 20695 2017/10/6
2017/10/6 20710 20760 20635 20645 2017/10/10
2017/10/10 20830 20835 20740 20810 2017/10/11
2017/10/11 20865 20970 20835 20935 2017/10/12
2017/10/12 20945 21035 20935 20965 2017/10/13
2017/10/13 21145 21265 21135 21225 2017/10/16
2017/10/16 21250 21345 21250 21330 2017/10/17
2017/10/17 21350 21370 21310 21355 2017/10/18
2017/10/18 21360 21450 21345 21450 2017/10/19
2017/10/19 21415 21425 21210 21320 2017/10/20
2017/10/20 21470 21560 21465 21560 2017/10/23
2017/10/23 21730 21840 21615 21625 2017/10/24
2017/10/24 21830 21935 21760 21900 2017/10/25
2017/10/25 21775 21830 21590 21705 2017/10/26
2017/10/26 21780 21865 21745 21860 2017/10/27
2017/10/27 22075 22130 22015 22030 2017/10/30
2017/10/30 22030 22040 21845 21905 2017/10/31
2017/10/31 21985 22225 21975 22210 2017/11/1
2017/11/1 22475 22600 22470 22515 2017/11/2
2017/11/2 22505 22575 22365 22550 2017/11/6
2017/11/6 22600 22630 22515 22570 2017/11/7
2017/11/7 22970 23000 22785 22830 2017/11/8
2017/11/8 22910 22975 22840 22965 2017/11/9
2017/11/9 22890 22945 22320 22580 2017/11/10
2017/11/10 22490 22545 22335 22495 2017/11/13
2017/11/13 22280 22410 22115 22405 2017/11/14
2017/11/14 22440 22490 22260 22315 2017/11/15
2017/11/15 21985 22160 21835 22100 2017/11/16
2017/11/16 22475 22620 22380 22590 2017/11/17
2017/11/17 22490 22495 22275 22310 2017/11/20
2017/11/20 22215 22510 22165 22480 2017/11/21
2017/11/21 22440 22665 22435 22650 2017/11/22
2017/11/22 22595 22650 22345 22440 2017/11/24
2017/11/24 22580 22660 22520 22640 2017/11/27
2017/11/27 22515 22585 22420 22480 2017/11/28
2017/11/28 22505 22650 22495 22620 2017/11/29
2017/11/29 22620 22800 22555 22615 2017/11/30
2017/11/30 22770 22970 22740 22900 2017/12/1
2017/12/1 22830 22845 22370 22630 2017/12/4
2017/12/4 22765 22805 22630 22630 2017/12/5
2017/12/5 22630 22665 22510 22530 2017/12/6
2017/12/6 22140 22320 22055 22285 2017/12/7
2017/12/7 22510 22620 22430 22615 2017/12/8
2017/12/8 22805 22870 22750 22820 2017/12/11
2017/12/11 22890 22890 22815 22855 2017/12/12
2017/12/12 22830 22935 22780 22900 2017/12/13
2017/12/13 22725 22795 22660 22660 2017/12/14
2017/12/14 22665 22700 22510 22530 2017/12/15
2017/12/15 22520 22710 22470 22670 2017/12/18
2017/12/18 22895 22975 22880 22945 2017/12/19
2017/12/19 22810 22845 22770 22805 2017/12/20
2017/12/20 22875 22900 22775 22830 2017/12/21
2017/12/21 22820 22910 22780 22845 2017/12/22
2017/12/22 22850 22875 22815 22865 2017/12/25
2017/12/25 22885 22885 22875 22875 2017/12/26
2017/12/26 22860 22880 22855 22860 2017/12/27
2017/12/27 22885 22955 22880 22895 2017/12/28
2017/12/28 22785 22835 22765 22800 2017/12/29
2017/12/29 22770 22805 22725 22780 2018/1/4

↑「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。