指数時系列データ:日経225先物:ミニ:夜間:2020年

↑「指数時系列データ:コンテンツ一覧」へ戻る

営業日 始値 高値 安値 終値 取引日
2020/1/6 23150 23325 23025 23305 2020/1/7
2020/1/7 23455 23510 23320 23395 2020/1/8
2020/1/8 23215 23585 23205 23580 2020/1/9
2020/1/9 23710 23780 23680 23725 2020/1/10
2020/1/10 23800 23830 23675 23675 2020/1/14
2020/1/14 23980 24020 23835 23950 2020/1/15
2020/1/15 23930 23975 23865 23905 2020/1/16
2020/1/16 23945 24050 23930 24045 2020/1/17
2020/1/17 24030 24070 23990 24015 2020/1/20
2020/1/20 24050 24055 24005 24045 2020/1/21
2020/1/21 23850 23910 23760 23785 2020/1/22
2020/1/22 23980 23990 23825 23830 2020/1/23
2020/1/23 23790 23820 23605 23795 2020/1/24
2020/1/24 23780 23895 23545 23640 2020/1/27
2020/1/27 23315 23380 23055 23100 2020/1/28
2020/1/28 23215 23355 22990 23330 2020/1/29
2020/1/29 23310 23395 23240 23285 2020/1/30
2020/1/30 22880 23100 22815 23075 2020/1/31
2020/1/31 23130 23150 22650 22650 2020/2/3
2020/2/3 22925 23015 22785 22925 2020/2/4
2020/2/4 23080 23400 23040 23390 2020/2/5
2020/2/5 23335 23700 23315 23690 2020/2/6
2020/2/6 23890 23935 23790 23880 2020/2/7
2020/2/7 23840 23860 23655 23690 2020/2/10
2020/2/10 23655 23695 23555 23695 2020/2/12
2020/2/12 23865 23965 23830 23955 2020/2/13
2020/2/13 23750 23775 23555 23725 2020/2/14
2020/2/14 23655 23665 23465 23485 2020/2/17
2020/2/17 23520 23545 23475 23510 2020/2/18
2020/2/18 23150 23260 23080 23185 2020/2/19
2020/2/19 23395 23665 23340 23605 2020/2/20
2020/2/20 23595 23635 23320 23500 2020/2/21
2020/2/21 23255 23340 23090 23150 2020/2/25
2020/2/25 22635 22665 21885 22000 2020/2/26
2020/2/26 22285 22500 21990 22255 2020/2/27
2020/2/27 22035 22115 21535 21645 2020/2/28
2020/2/28 21175 21260 20455 20545 2020/3/2
2020/3/2 21250 21490 20680 21270 2020/3/3
2020/3/3 21120 21510 20675 21040 2020/3/4
2020/3/4 21175 21400 21035 21400 2020/3/5
2020/3/5 21275 21325 20740 20785 2020/3/6
2020/3/6 20675 20750 20210 20320 2020/3/9
2020/3/9 19085 19415 18500 18890 2020/3/10
2020/3/10 19655 20195 19020 20035 2020/3/11
2020/3/11 19370 19665 18930 19135 2020/3/12
2020/3/12 18030 18160 16645 16865 2020/3/13
2020/3/13 17190 18235 16955 17925 2020/3/16
2020/3/16 16775 16955 15860 16295 2020/3/17
2020/3/17 16875 17215 16220 17090 2020/3/18
2020/3/18 16290 16650 16000 16430 2020/3/19
2020/3/19 16800 17340 16400 17025 2020/3/23
2020/3/23 17000 17670 16885 17190 2020/3/24
2020/3/24 18400 19045 18295 18930 2020/3/25
2020/3/25 19260 19420 18360 18965 2020/3/26
2020/3/26 18320 19150 18205 19105 2020/3/27
2020/3/27 19075 19080 18530 18550 2020/3/30
2020/3/30 18600 19095 18440 19095 2020/3/31
2020/3/31 18875 18915 18525 18700 2020/4/1
2020/4/1 17835 17935 17565 17600 2020/4/2
2020/4/2 17870 18130 17520 18090 2020/4/3
2020/4/3 17700 17870 17565 17700 2020/4/6
2020/4/6 18600 18970 18420 18915 2020/4/7
2020/4/7 19255 19860 18965 18970 2020/4/8
2020/4/8 19000 19270 18785 19140 2020/4/9
2020/4/9 19510 19620 19215 19465 2020/4/10
2020/4/10 19300 19355 19255 19325 2020/4/13
2020/4/13 19050 19145 18940 19100 2020/4/14
2020/4/14 19540 19645 19420 19525 2020/4/15
2020/4/15 19470 19485 19170 19295 2020/4/16
2020/4/16 19300 19320 18990 19205 2020/4/17
2020/4/17 19710 19740 19365 19585 2020/4/20
2020/4/20 19585 19620 19290 19320 2020/4/21
2020/4/21 19280 19340 18970 19060 2020/4/22
2020/4/22 19075 19335 19045 19270 2020/4/23
2020/4/23 19375 19660 19325 19370 2020/4/24
2020/4/24 19250 19465 19225 19435 2020/4/27
2020/4/27 19720 19835 19670 19800 2020/4/28
2020/4/28 19840 20140 19825 19955 2020/4/30
2020/4/30 20070 20190 19815 19965 2020/5/1
2020/5/1 19570 19640 19445 19495 2020/5/7
2020/5/7 19740 19845 19710 19770 2020/5/8
2020/5/8 20135 20230 20045 20230 2020/5/11
2020/5/11 20580 20615 20320 20495 2020/5/12
2020/5/12 20380 20500 20140 20155 2020/5/13
2020/5/13 20275 20415 20075 20135 2020/5/14
2020/5/14 19860 20085 19605 20075 2020/5/15
2020/5/15 20080 20135 19870 20010 2020/5/18
2020/5/18 20275 20680 20245 20595 2020/5/19
2020/5/19 20575 20605 20355 20390 2020/5/20
2020/5/20 20585 20815 20535 20720 2020/5/21
2020/5/21 20605 20670 20450 20475 2020/5/22
2020/5/22 20290 20585 20260 20585 2020/5/25
2020/5/25 20775 20985 20750 20975 2020/5/26
2020/5/26 21255 21360 21175 21275 2020/5/27
2020/5/27 21500 21720 21400 21600 2020/5/28
2020/5/28 21945 22105 21820 21895 2020/5/29
2020/5/29 21790 22020 21655 21995 2020/6/1
2020/6/1 22170 22240 21915 22210 2020/6/2
2020/6/2 22395 22700 22375 22600 2020/6/3
2020/6/3 22720 22950 22580 22910 2020/6/4
2020/6/4 22705 22850 22595 22705 2020/6/5
2020/6/5 22970 23315 22905 23155 2020/6/8
2020/6/8 23110 23235 22965 23205 2020/6/9
2020/6/9 22995 23010 22700 22870 2020/6/10
2020/6/10 23050 23055 22740 22830 2020/6/11
2020/6/11 22270 22315 21555 21665 2020/6/12
2020/6/12 22100 22425 22000 22185 2020/6/15
2020/6/15 21390 21940 21330 21920 2020/6/16
2020/6/16 22300 22560 22140 22315 2020/6/17
2020/6/17 22630 22715 22425 22430 2020/6/18
2020/6/18 22320 22485 22215 22360 2020/6/19
2020/6/19 22550 22665 22280 22280 2020/6/22
2020/6/22 22430 22570 22325 22570 2020/6/23
2020/6/23 22680 22765 22500 22525 2020/6/24
2020/6/24 22465 22480 22040 22215 2020/6/25
2020/6/25 22085 22490 22050 22470 2020/6/26
2020/6/26 22410 22475 22195 22230 2020/6/29
2020/6/29 22115 22365 22040 22345 2020/6/30
2020/6/30 22245 22360 22145 22310 2020/7/1
2020/7/1 22140 22240 21950 22205 2020/7/2
2020/7/2 22210 22425 22190 22315 2020/7/3
2020/7/3 22295 22295 22140 22185 2020/7/6
2020/7/6 22695 22745 22570 22630 2020/7/7
2020/7/7 22470 22570 22400 22440 2020/7/8
2020/7/8 22445 22500 22320 22490 2020/7/9
2020/7/9 22495 22540 22260 22395 2020/7/10
2020/7/10 22285 22610 22280 22610 2020/7/13
2020/7/13 22710 22850 22505 22535 2020/7/14
2020/7/14 22575 22730 22480 22710 2020/7/15
2020/7/15 22910 23015 22830 22880 2020/7/16
2020/7/16 22715 22795 22650 22755 2020/7/17
2020/7/17 22645 22725 22605 22695 2020/7/20
2020/7/20 22600 22810 22595 22805 2020/7/21
2020/7/21 22890 22930 22700 22720 2020/7/22
2020/7/22 22760 22790 22625 22770 2020/7/27
2020/7/27 22640 22720 22615 22685 2020/7/28
2020/7/28 22620 22640 22485 22505 2020/7/29
2020/7/29 22390 22550 22380 22530 2020/7/30
2020/7/30 22210 22245 21945 22245 2020/7/31
2020/7/31 21815 21980 21780 21940 2020/8/3
2020/8/3 22045 22390 22030 22370 2020/8/4
2020/8/4 22555 22590 22400 22475 2020/8/5
2020/8/5 22560 22625 22435 22460 2020/8/6
2020/8/6 22430 22470 22255 22415 2020/8/7
2020/8/7 22290 22450 22245 22450 2020/8/11
2020/8/11 22780 22945 22650 22700 2020/8/12
2020/8/12 22980 23245 22940 23195 2020/8/13
2020/8/13 23250 23285 23165 23190 2020/8/14
2020/8/14 23230 23240 23045 23145 2020/8/17
2020/8/17 23105 23150 23070 23130 2020/8/18
2020/8/18 23000 23150 22960 23045 2020/8/19
2020/8/19 23110 23195 23080 23085 2020/8/20
2020/8/20 22910 23000 22845 22995 2020/8/21
2020/8/21 22840 22905 22700 22900 2020/8/24
2020/8/24 23080 23170 23015 23155 2020/8/25
2020/8/25 23400 23405 23185 23270 2020/8/26
2020/8/26 23230 23310 23180 23285 2020/8/27
2020/8/27 23180 23265 23135 23230 2020/8/28
2020/8/28 22780 22975 22745 22945 2020/8/31
2020/8/31 23150 23220 23010 23080 2020/9/1
2020/9/1 23185 23200 23050 23185 2020/9/2
2020/9/2 23315 23520 23310 23520 2020/9/3
2020/9/3 23535 23555 22970 23070 2020/9/4
2020/9/4 23215 23320 22825 23200 2020/9/7
2020/9/7 23080 23220 23065 23220 2020/9/8
2020/9/8 23220 23235 22915 23010 2020/9/9
2020/9/9 23030 23240 22995 23195 2020/9/10
2020/9/10 23040 23110 22895 22940 2020/9/11
2020/9/11 23245 23255 23140 23205 2020/9/14
2020/9/14 23370 23395 23270 23295 2020/9/15
2020/9/15 23310 23360 23265 23315 2020/9/16
2020/9/16 23335 23365 23260 23285 2020/9/17
2020/9/17 23100 23235 23065 23220 2020/9/18
2020/9/18 23170 23195 23030 23085 2020/9/23
2020/9/23 23140 23255 23065 23070 2020/9/24
2020/9/24 22950 23100 22865 23000 2020/9/25
2020/9/25 23040 23185 22840 23180 2020/9/28
2020/9/28 23315 23390 23255 23385 2020/9/29
2020/9/29 23470 23525 23405 23425 2020/9/30
2020/9/30 23245 23375 23170 23290 2020/10/1
2020/10/1 23340 23365 23250 23330 2020/10/2
2020/10/2 23080 23195 22985 23195 2020/10/5
2020/10/5 23265 23415 23245 23410 2020/10/6
2020/10/6 23370 23430 23215 23265 2020/10/7
2020/10/7 23440 23500 23410 23490 2020/10/8
2020/10/8 23670 23685 23575 23615 2020/10/9
2020/10/9 23600 23605 23540 23560 2020/10/12
2020/10/12 23510 23645 23500 23620 2020/10/13
2020/10/13 23535 23580 23490 23505 2020/10/14
2020/10/14 23590 23630 23530 23540 2020/10/15
2020/10/15 23435 23520 23355 23505 2020/10/16
2020/10/16 23430 23560 23380 23535 2020/10/19
2020/10/19 23700 23710 23490 23505 2020/10/20
2020/10/20 23540 23645 23530 23585 2020/10/21
2020/10/21 23590 23605 23510 23545 2020/10/22
2020/10/22 23460 23600 23455 23590 2020/10/23
2020/10/23 23530 23585 23500 23555 2020/10/26
2020/10/26 23430 23480 23350 23395 2020/10/27
2020/10/27 23490 23495 23380 23395 2020/10/28
2020/10/28 23355 23370 23055 23070 2020/10/29
2020/10/29 23285 23390 23165 23280 2020/10/30
2020/10/30 22925 23165 22910 23160 2020/11/2
2020/11/2 23270 23435 23250 23410 2020/11/4
2020/11/4 23655 24070 23490 23940 2020/11/5
2020/11/5 24175 24380 24130 24200 2020/11/6
2020/11/6 24360 24465 24260 24360 2020/11/9
2020/11/9 24845 25895 24840 25565 2020/11/10
2020/11/10 25135 25455 25095 25320 2020/11/11
2020/11/11 25450 25700 25365 25490 2020/11/12
2020/11/12 25415 25485 25215 25265 2020/11/13
2020/11/13 25360 25625 25340 25620 2020/11/16
2020/11/16 25940 26220 25845 26060 2020/11/17
2020/11/17 26055 26075 25880 25980 2020/11/18
2020/11/18 25700 25930 25685 25730 2020/11/19
2020/11/19 25600 25620 25405 25590 2020/11/20
2020/11/20 25535 25760 25505 25705 2020/11/24
2020/11/24 26250 26510 26220 26445 2020/11/25
2020/11/25 26430 26465 26180 26365 2020/11/26
2020/11/26 26580 26590 26445 26450 2020/11/27
2020/11/27 26630 26830 26585 26825 2020/11/30
2020/11/30 26515 26670 26365 26400 2020/12/1
2020/12/1 26790 26975 26695 26880 2020/12/2
2020/12/2 26880 26895 26715 26835 2020/12/3
2020/12/3 26825 26860 26765 26835 2020/12/4
2020/12/4 26750 26870 26730 26820 2020/12/7
2020/12/7 26550 26555 26320 26430 2020/12/8
2020/12/8 26455 26575 26355 26570 2020/12/9
2020/12/9 26845 26920 26515 26600 2020/12/10
2020/12/10 26630 26735 26560 26685 2020/12/11
2020/12/11 26565 26585 26370 26510 2020/12/14
2020/12/14 26725 26775 26660 26680 2020/12/15
2020/12/15 26630 26775 26615 26775 2020/12/16
2020/12/16 26670 26755 26665 26740 2020/12/17
2020/12/17 26785 26805 26725 26740 2020/12/18
2020/12/18 26740 26825 26645 26650 2020/12/21
2020/12/21 26560 26575 26155 26530 2020/12/22
2020/12/22 26370 26550 26365 26515 2020/12/23
2020/12/23 26525 26695 26495 26645 2020/12/24
2020/12/24 26645 26650 26585 26600 2020/12/25
2020/12/25 26640 26640 26625 26640 2020/12/28
2020/12/28 26810 26930 26770 26880 2020/12/29
2020/12/29 27530 27685 27450 27500 2020/12/30
2020/12/30 27515 27600 27445 27455 2021/1/4

↑「指数時系列データ:コンテンツ一覧」へ戻る

タイトルとURLをコピーしました