指数時系列データ:TOPIX先物:ラージ:日中:2002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
2002/1/4 1047.00 1059.50 1039.50 1055.00
2002/1/7 1049.00 1057.00 1046.00 1046.00
2002/1/8 1047.50 1048.00 1024.00 1025.50
2002/1/9 1025.50 1025.50 1019.00 1022.50
2002/1/10 1020.00 1024.00 1005.00 1006.00
2002/1/11 1008.50 1011.00 994.00 998.00
2002/1/15 987.00 987.00 978.00 985.00
2002/1/16 979.00 991.00 974.00 990.00
2002/1/17 982.00 988.50 976.00 983.50
2002/1/18 989.50 1005.50 986.00 996.00
2002/1/21 1002.00 1012.00 994.50 1001.00
2002/1/22 1000.00 1004.00 979.50 979.50
2002/1/23 981.00 984.50 970.50 970.50
2002/1/24 976.00 987.00 969.00 972.00
2002/1/25 986.00 989.50 975.50 984.50
2002/1/28 991.50 1001.00 988.00 997.00
2002/1/29 991.00 991.00 973.50 978.00
2002/1/30 960.00 964.00 955.50 962.00
2002/1/31 966.00 973.00 963.00 963.00
2002/2/1 972.00 975.00 948.50 955.00
2002/2/4 960.00 960.50 939.00 946.00
2002/2/5 929.00 938.50 922.00 924.00
2002/2/6 922.00 933.50 918.50 918.50
2002/2/7 923.00 943.00 921.50 934.50
2002/2/8 939.00 955.50 935.00 955.00
2002/2/12 979.00 979.00 970.00 970.00
2002/2/13 976.00 989.50 972.50 982.00
2002/2/14 990.00 1006.00 981.00 981.50
2002/2/15 985.00 988.00 975.00 981.50
2002/2/18 976.50 984.00 975.00 981.50
2002/2/19 982.50 984.00 949.00 952.00
2002/2/20 948.00 962.00 947.50 956.50
2002/2/21 968.00 990.00 962.50 988.50
2002/2/22 984.50 995.00 977.00 985.00
2002/2/25 992.50 998.00 984.00 986.00
2002/2/26 999.00 999.50 978.50 982.00
2002/2/27 990.50 1013.00 986.50 1012.50
2002/2/28 1023.00 1029.00 1011.00 1011.00
2002/3/1 1019.00 1033.50 1007.50 1031.00
2002/3/4 1048.00 1081.50 1047.00 1078.50
2002/3/5 1095.00 1096.00 1071.00 1077.00
2002/3/6 1072.50 1088.50 1068.00 1068.00
2002/3/7 1085.00 1100.50 1083.00 1100.00
2002/3/8 1108.00 1115.00 1092.00 1113.00
2002/3/11 1113.50 1125.00 1104.50 1123.50
2002/3/12 1113.00 1116.00 1090.50 1095.00
2002/3/13 1091.00 1099.00 1065.00 1065.50
2002/3/14 1069.00 1079.00 1060.50 1076.00
2002/3/15 1084.00 1094.00 1082.00 1092.50
2002/3/18 1104.50 1105.50 1082.50 1083.00
2002/3/19 1095.00 1111.00 1091.00 1109.00
2002/3/20 1108.00 1110.00 1087.50 1088.00
2002/3/22 1076.00 1087.50 1069.00 1073.00
2002/3/25 1068.50 1074.00 1058.50 1063.00
2002/3/26 1070.00 1081.50 1056.50 1062.50
2002/3/27 1068.50 1083.50 1063.00 1075.00
2002/3/28 1078.00 1083.00 1072.50 1079.00
2002/3/29 1084.00 1088.00 1051.50 1062.00
2002/4/1 1066.00 1069.00 1047.50 1052.00
2002/4/2 1058.00 1068.00 1052.00 1065.00
2002/4/3 1054.50 1089.50 1053.50 1082.50
2002/4/4 1088.00 1100.50 1083.00 1091.00
2002/4/5 1088.50 1093.50 1084.00 1087.00
2002/4/8 1086.00 1095.00 1081.00 1088.00
2002/4/9 1090.50 1091.50 1068.00 1069.00
2002/4/10 1065.00 1079.00 1063.00 1079.00
2002/4/11 1086.00 1086.50 1064.00 1066.00
2002/4/12 1060.00 1065.00 1045.00 1057.00
2002/4/15 1057.00 1068.50 1045.50 1065.50
2002/4/16 1065.50 1079.50 1063.00 1077.00
2002/4/17 1091.50 1094.00 1082.00 1087.00
2002/4/18 1087.00 1099.00 1086.00 1093.50
2002/4/19 1085.50 1092.00 1079.00 1089.00
2002/4/22 1097.00 1107.00 1097.00 1101.00
2002/4/23 1095.00 1107.50 1092.00 1102.00
2002/4/24 1102.50 1108.00 1096.50 1099.00
2002/4/25 1099.00 1102.00 1091.50 1096.00
2002/4/26 1096.50 1098.00 1079.00 1087.50
2002/4/30 1082.00 1086.00 1077.50 1079.00
2002/5/1 1080.50 1089.00 1080.50 1085.00
2002/5/2 1088.00 1088.50 1082.00 1085.50
2002/5/7 1078.00 1080.50 1066.00 1073.00
2002/5/8 1074.00 1087.50 1073.00 1083.00
2002/5/9 1104.00 1104.00 1088.00 1088.00
2002/5/10 1083.00 1087.00 1080.50 1083.50
2002/5/13 1075.50 1076.00 1070.50 1072.00
2002/5/14 1080.50 1083.00 1068.00 1072.00
2002/5/15 1090.00 1091.50 1081.50 1088.50
2002/5/16 1091.00 1105.00 1087.50 1102.50
2002/5/17 1114.50 1117.00 1103.00 1103.00
2002/5/20 1115.50 1124.50 1112.50 1117.00
2002/5/21 1114.50 1117.00 1111.00 1114.00
2002/5/22 1112.00 1132.50 1111.50 1131.00
2002/5/23 1135.00 1141.00 1132.00 1134.00
2002/5/24 1143.00 1143.50 1126.00 1141.00
2002/5/27 1136.00 1144.50 1129.50 1129.50
2002/5/28 1130.00 1130.00 1125.50 1128.50
2002/5/29 1122.50 1129.50 1121.00 1122.50
2002/5/30 1119.50 1122.00 1111.00 1118.50
2002/5/31 1118.50 1130.00 1115.00 1117.50
2002/6/3 1123.50 1138.50 1122.00 1138.50
2002/6/4 1129.00 1132.50 1114.00 1117.00
2002/6/5 1118.50 1126.50 1113.00 1114.50
2002/6/6 1119.00 1123.00 1103.00 1107.00
2002/6/7 1096.00 1100.50 1091.50 1099.00
2002/6/10 1101.50 1104.00 1090.50 1091.50
2002/6/11 1093.00 1104.00 1092.50 1098.00
2002/6/12 1093.00 1095.50 1085.50 1091.00
2002/6/13 1097.00 1097.00 1072.50 1076.00
2002/6/14 1072.00 1075.00 1049.00 1051.00
2002/6/17 1042.00 1044.50 1020.50 1024.50
2002/6/18 1039.00 1043.50 1031.50 1042.50
2002/6/19 1033.00 1036.00 1007.50 1008.50
2002/6/20 1008.50 1022.50 997.00 1018.50
2002/6/21 1008.50 1008.50 995.50 996.00
2002/6/24 986.00 1012.50 984.00 1012.50
2002/6/25 1011.00 1024.50 1007.00 1015.50
2002/6/26 995.00 997.50 980.50 985.00
2002/6/27 992.50 999.50 989.50 993.50
2002/6/28 1009.00 1023.00 1005.50 1019.50
2002/7/1 1031.50 1034.00 1022.00 1029.50
2002/7/2 1016.00 1034.00 1009.50 1032.50
2002/7/3 1018.00 1048.50 1016.50 1045.00
2002/7/4 1036.00 1043.00 1031.00 1031.00
2002/7/5 1035.50 1046.00 1034.50 1042.50
2002/7/8 1066.50 1066.50 1027.00 1027.00
2002/7/9 1039.00 1048.50 1028.50 1045.00
2002/7/10 1039.00 1047.50 1033.00 1034.50
2002/7/11 1022.50 1024.00 1011.00 1018.50
2002/7/12 1023.50 1029.00 1015.50 1016.50
2002/7/15 1012.50 1013.00 996.50 1001.00
2002/7/16 985.50 1001.50 978.50 979.00
2002/7/17 979.50 989.50 969.50 988.00
2002/7/18 997.00 1007.50 992.00 999.50
2002/7/19 996.50 998.00 983.50 986.50
2002/7/22 971.00 994.00 968.50 986.50
2002/7/23 979.00 995.00 973.00 992.00
2002/7/24 980.00 984.00 966.00 968.50
2002/7/25 992.50 994.00 960.50 961.50
2002/7/26 955.50 961.00 936.50 939.50
2002/7/29 943.00 956.00 939.00 947.50
2002/7/30 970.00 974.50 966.50 974.50
2002/7/31 972.50 972.50 958.50 963.00
2002/8/1 964.50 967.00 952.50 956.00
2002/8/2 945.00 961.50 944.00 955.00
2002/8/5 944.50 960.00 944.00 954.50
2002/8/6 942.50 946.50 932.50 934.50
2002/8/7 954.00 968.50 952.50 968.50
2002/8/8 966.00 968.50 953.50 957.50
2002/8/9 972.50 981.50 965.00 978.50
2002/8/12 966.50 972.00 955.00 956.00
2002/8/13 950.00 958.50 946.00 952.50
2002/8/14 949.00 951.50 945.50 949.00
2002/8/15 958.00 965.50 956.50 958.50
2002/8/16 968.50 969.50 954.00 963.00
2002/8/19 957.00 957.50 937.00 941.50
2002/8/20 949.00 951.50 938.50 944.00
2002/8/21 939.00 951.00 937.00 940.50
2002/8/22 943.00 964.00 938.50 961.00
2002/8/23 969.00 972.50 959.50 962.50
2002/8/26 956.50 985.00 956.00 983.50
2002/8/27 973.00 977.00 960.00 961.50
2002/8/28 962.00 967.00 949.00 953.50
2002/8/29 941.50 947.00 933.50 936.50
2002/8/30 939.50 944.00 929.50 938.50
2002/9/2 935.00 935.50 927.50 929.00
2002/9/3 923.00 925.50 901.00 903.00
2002/9/4 889.00 893.50 879.00 885.50
2002/9/5 895.50 909.50 889.50 903.50
2002/9/6 886.00 897.00 882.00 891.00
2002/9/9 908.00 913.50 906.50 911.50
2002/9/10 913.00 924.00 909.00 913.50
2002/9/11 920.50 923.00 913.50 917.50
2002/9/12 912.50 924.00 909.00 922.50
2002/9/13 898.00 906.50 895.00 903.00
2002/9/17 921.00 941.00 915.00 939.00
2002/9/18 909.00 935.50 903.00 927.00
2002/9/19 954.00 969.00 936.00 936.50
2002/9/20 928.50 943.00 920.00 924.50
2002/9/24 915.00 916.00 899.00 912.00
2002/9/25 903.00 914.50 895.00 899.00
2002/9/26 920.00 921.50 911.50 916.50
2002/9/27 934.50 940.00 926.50 939.50
2002/9/30 921.50 928.00 910.00 912.50
2002/10/1 906.50 909.50 892.50 895.00
2002/10/2 913.00 913.00 891.00 894.50
2002/10/3 897.00 897.50 879.00 879.50
2002/10/4 873.50 890.50 873.00 887.00
2002/10/7 873.00 876.50 853.50 855.50
2002/10/8 858.00 865.50 856.00 862.00
2002/10/9 853.50 855.00 840.50 840.50
2002/10/10 833.00 837.50 812.00 835.00
2002/10/11 845.50 852.50 841.50 849.50
2002/10/15 871.50 879.00 864.00 877.50
2002/10/16 891.00 891.00 876.00 881.50
2002/10/17 881.50 893.50 879.50 886.00
2002/10/18 896.00 897.50 889.00 893.50
2002/10/21 898.00 899.50 883.00 883.00
2002/10/22 887.50 887.50 862.00 865.50
2002/10/23 850.50 868.00 844.00 867.00
2002/10/24 864.50 868.00 851.00 857.00
2002/10/25 857.50 872.00 856.50 866.00
2002/10/28 864.00 874.00 856.50 872.00
2002/10/29 866.00 869.00 859.50 859.50
2002/10/30 855.50 876.00 854.00 874.50
2002/10/31 879.00 879.50 856.50 859.50
2002/11/1 865.50 874.50 856.50 874.50
2002/11/5 882.50 891.50 876.00 888.00
2002/11/6 887.00 894.50 879.50 888.50
2002/11/7 881.50 882.00 876.00 879.00
2002/11/8 870.00 873.00 858.50 862.00
2002/11/11 851.00 853.00 834.00 836.50
2002/11/12 828.50 843.50 827.00 843.50
2002/11/13 843.50 844.50 834.00 836.00
2002/11/14 833.50 840.50 821.50 822.50
2002/11/15 839.00 846.50 831.00 845.00
2002/11/18 839.00 839.00 818.50 823.00
2002/11/19 817.50 823.50 807.00 818.00
2002/11/20 817.00 838.00 814.00 831.50
2002/11/21 843.50 849.00 839.50 848.00
2002/11/22 864.00 864.50 851.50 860.00
2002/11/25 866.00 877.00 859.00 872.50
2002/11/26 878.00 882.00 860.00 864.50
2002/11/27 858.50 873.50 857.50 870.00
2002/11/28 879.50 896.00 879.50 892.00
2002/11/29 888.50 902.00 885.50 886.00
2002/12/2 892.50 895.50 884.00 890.00
2002/12/3 894.00 899.00 885.00 888.00
2002/12/4 880.00 882.50 870.00 872.00
2002/12/5 872.00 875.00 863.50 864.00
2002/12/6 864.00 866.00 856.00 862.00
2002/12/9 857.00 863.50 853.50 854.00
2002/12/10 847.00 860.50 847.00 856.00
2002/12/11 860.00 861.50 846.00 847.00
2002/12/12 853.00 855.50 849.00 855.00
2002/12/13 855.00 858.00 831.50 832.00
2002/12/16 832.00 838.00 822.50 823.50
2002/12/17 836.50 838.00 827.50 832.50
2002/12/18 829.00 830.00 811.50 813.00
2002/12/19 807.50 826.00 805.00 822.50
2002/12/20 825.00 826.00 815.00 823.00
2002/12/24 828.00 834.00 821.00 834.00
2002/12/25 826.50 830.00 823.50 829.00
2002/12/26 831.50 843.00 831.50 841.50
2002/12/27 844.00 848.50 840.50 847.50
2002/12/30 839.50 843.00 832.00 834.50

↑「指数時系列データ:コンテンツ一覧」へ戻る

スポンサーリンク

シェアする

フォローする

コメントの入力は終了しました。