| 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：日経225先物：ミニ：夜間：2017年
C.先物指数過去データ