指数時系列データ:TOPIX先物:ラージ:日中:2004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
2004/1/5 1061.50 1064.50 1057.00 1064.50
2004/1/6 1071.00 1071.00 1052.00 1059.50
2004/1/7 1057.00 1057.50 1047.00 1050.00
2004/1/8 1054.00 1063.50 1051.50 1060.50
2004/1/9 1065.50 1069.00 1057.50 1061.00
2004/1/13 1066.00 1066.00 1053.50 1060.00
2004/1/14 1055.00 1061.00 1050.00 1057.00
2004/1/15 1058.00 1061.00 1039.00 1041.50
2004/1/16 1047.50 1059.00 1047.00 1056.50
2004/1/19 1065.50 1073.00 1063.50 1070.00
2004/1/20 1075.00 1085.00 1068.00 1071.00
2004/1/21 1072.00 1082.00 1066.00 1066.00
2004/1/22 1076.00 1080.00 1070.00 1072.50
2004/1/23 1071.50 1083.00 1068.50 1077.00
2004/1/26 1069.00 1073.50 1060.00 1069.00
2004/1/27 1073.50 1077.50 1061.00 1061.00
2004/1/28 1055.00 1061.50 1053.00 1059.50
2004/1/29 1048.50 1051.00 1042.00 1051.00
2004/1/30 1047.00 1053.00 1041.00 1049.00
2004/2/2 1048.00 1056.50 1047.50 1050.50
2004/2/3 1053.50 1054.00 1031.00 1044.50
2004/2/4 1043.50 1043.50 1018.00 1020.00
2004/2/5 1017.00 1027.50 1014.50 1027.00
2004/2/6 1028.00 1030.50 1023.50 1026.50
2004/2/9 1036.00 1039.50 1021.00 1025.00
2004/2/10 1030.00 1030.00 1017.00 1024.00
2004/2/12 1036.00 1039.50 1028.00 1028.50
2004/2/13 1032.00 1043.00 1028.50 1041.50
2004/2/16 1045.50 1047.50 1040.50 1044.00
2004/2/17 1044.50 1056.00 1042.50 1052.50
2004/2/18 1063.00 1064.50 1051.50 1054.00
2004/2/19 1060.00 1064.00 1056.00 1059.00
2004/2/20 1059.00 1061.00 1055.00 1059.00
2004/2/23 1058.50 1069.50 1056.50 1068.50
2004/2/24 1064.00 1065.50 1047.00 1050.50
2004/2/25 1048.50 1053.50 1043.00 1049.50
2004/2/26 1054.50 1063.00 1050.00 1062.00
2004/2/27 1065.00 1086.00 1064.00 1084.50
2004/3/1 1091.50 1110.00 1091.00 1108.00
2004/3/2 1114.00 1119.50 1107.00 1118.50
2004/3/3 1119.00 1124.50 1113.50 1114.50
2004/3/4 1116.50 1128.00 1115.50 1122.50
2004/3/5 1128.50 1136.00 1120.50 1134.00
2004/3/8 1137.00 1141.50 1132.50 1133.00
2004/3/9 1129.00 1137.00 1125.50 1137.00
2004/3/10 1132.50 1134.00 1124.50 1128.00
2004/3/11 1117.00 1124.50 1111.50 1121.00
2004/3/12 1110.50 1110.50 1094.00 1104.00
2004/3/15 1120.00 1121.00 1116.00 1120.50
2004/3/16 1114.50 1120.50 1113.00 1117.50
2004/3/17 1123.00 1139.50 1122.00 1135.00
2004/3/18 1152.00 1156.50 1136.50 1138.00
2004/3/19 1135.00 1139.00 1128.50 1136.00
2004/3/22 1123.00 1130.00 1123.00 1123.50
2004/3/23 1108.50 1129.00 1106.50 1127.50
2004/3/24 1127.50 1140.00 1124.00 1139.00
2004/3/25 1149.50 1158.00 1143.50 1157.50
2004/3/26 1177.00 1178.50 1171.00 1174.00
2004/3/29 1179.00 1187.00 1175.00 1179.50
2004/3/30 1186.50 1190.00 1172.00 1177.50
2004/3/31 1177.00 1181.00 1163.50 1179.50
2004/4/1 1184.50 1188.00 1171.50 1173.00
2004/4/2 1179.00 1188.50 1176.00 1185.00
2004/4/5 1199.00 1202.50 1196.50 1200.50
2004/4/6 1206.00 1212.50 1195.50 1212.50
2004/4/7 1203.00 1212.00 1202.00 1204.50
2004/4/8 1202.00 1213.00 1201.50 1211.00
2004/4/9 1201.00 1201.50 1186.00 1187.00
2004/4/12 1195.00 1210.00 1195.00 1209.50
2004/4/13 1218.00 1220.50 1214.00 1217.50
2004/4/14 1211.50 1221.00 1210.00 1220.00
2004/4/15 1221.00 1227.00 1188.00 1195.00
2004/4/16 1195.00 1202.00 1188.50 1200.00
2004/4/19 1200.00 1200.00 1167.00 1179.50
2004/4/20 1189.00 1209.50 1185.50 1204.50
2004/4/21 1202.00 1209.00 1197.50 1203.50
2004/4/22 1215.00 1217.50 1203.00 1203.00
2004/4/23 1210.00 1212.50 1202.00 1209.00
2004/4/26 1212.00 1216.50 1206.50 1214.00
2004/4/27 1209.00 1209.00 1198.00 1205.00
2004/4/28 1210.50 1212.50 1204.00 1206.00
2004/4/30 1170.00 1186.50 1167.50 1182.00
2004/5/6 1187.00 1190.50 1162.50 1164.00
2004/5/7 1155.00 1163.50 1149.00 1152.00
2004/5/10 1137.00 1137.50 1071.00 1072.50
2004/5/11 1075.00 1095.50 1071.50 1087.50
2004/5/12 1103.50 1125.00 1102.50 1122.00
2004/5/13 1110.00 1112.00 1091.00 1091.00
2004/5/14 1097.50 1103.50 1084.50 1092.50
2004/5/17 1078.50 1083.00 1050.50 1054.00
2004/5/18 1058.00 1076.50 1056.50 1074.00
2004/5/19 1090.50 1106.50 1082.50 1103.50
2004/5/20 1104.00 1120.50 1096.50 1103.50
2004/5/21 1106.50 1127.50 1106.50 1123.00
2004/5/24 1126.00 1136.50 1125.00 1129.50
2004/5/25 1126.00 1127.50 1112.50 1118.00
2004/5/26 1133.00 1135.50 1124.00 1127.00
2004/5/27 1128.00 1133.00 1123.00 1125.00
2004/5/28 1139.00 1147.50 1136.00 1146.00
2004/5/31 1140.00 1143.00 1127.50 1141.00
2004/6/1 1139.50 1147.50 1135.50 1146.00
2004/6/2 1141.50 1141.50 1133.50 1138.50
2004/6/3 1140.00 1145.50 1114.00 1122.00
2004/6/4 1122.50 1126.00 1117.00 1126.00
2004/6/7 1137.50 1155.00 1136.00 1150.50
2004/6/8 1163.50 1164.00 1153.50 1155.50
2004/6/9 1157.00 1160.00 1150.00 1153.00
2004/6/10 1147.00 1165.50 1146.00 1162.50
2004/6/11 1165.00 1167.50 1157.50 1159.50
2004/6/14 1157.00 1168.00 1153.00 1156.00
2004/6/15 1154.50 1158.00 1146.00 1153.50
2004/6/16 1164.00 1170.00 1160.50 1162.00
2004/6/17 1169.00 1169.00 1158.00 1166.50
2004/6/18 1163.50 1163.50 1141.00 1155.00
2004/6/21 1163.00 1177.00 1161.50 1165.50
2004/6/22 1161.00 1163.00 1155.00 1160.00
2004/6/23 1166.50 1168.00 1153.50 1156.50
2004/6/24 1166.00 1173.00 1162.00 1171.00
2004/6/25 1171.50 1176.50 1161.00 1173.50
2004/6/28 1177.50 1187.00 1175.00 1183.50
2004/6/29 1179.50 1188.50 1179.00 1185.00
2004/6/30 1184.50 1192.50 1182.00 1190.50
2004/7/1 1196.50 1198.00 1183.00 1184.00
2004/7/2 1173.50 1177.00 1171.00 1175.00
2004/7/5 1164.00 1165.50 1152.00 1152.50
2004/7/6 1157.50 1161.00 1146.00 1146.50
2004/7/7 1134.00 1143.50 1128.50 1136.00
2004/7/8 1135.50 1142.50 1130.00 1130.00
2004/7/9 1136.00 1147.00 1132.50 1146.50
2004/7/12 1158.50 1165.50 1155.00 1161.00
2004/7/13 1158.50 1166.50 1157.00 1163.50
2004/7/14 1181.00 1182.00 1146.00 1147.00
2004/7/15 1151.50 1156.50 1142.00 1148.50
2004/7/16 1140.50 1155.00 1136.00 1148.00
2004/7/20 1138.00 1142.50 1134.00 1135.00
2004/7/21 1147.00 1154.00 1144.50 1152.00
2004/7/22 1138.00 1146.50 1136.50 1144.00
2004/7/23 1142.50 1144.00 1132.00 1133.50
2004/7/26 1125.50 1130.00 1123.50 1126.00
2004/7/27 1124.00 1128.50 1112.50 1115.00
2004/7/28 1128.50 1131.00 1122.50 1130.00
2004/7/29 1128.50 1128.50 1116.00 1120.50
2004/7/30 1137.00 1141.50 1133.50 1139.50
2004/8/2 1135.50 1140.50 1129.00 1135.00
2004/8/3 1134.00 1137.00 1120.50 1124.00
2004/8/4 1121.50 1121.50 1100.50 1115.50
2004/8/5 1120.00 1121.50 1110.50 1117.00
2004/8/6 1102.00 1110.00 1100.00 1109.00
2004/8/9 1087.50 1102.50 1085.00 1098.50
2004/8/10 1092.50 1107.00 1092.00 1102.50
2004/8/11 1116.00 1121.00 1112.50 1120.50
2004/8/12 1114.50 1123.00 1114.50 1115.50
2004/8/13 1102.50 1104.50 1096.00 1096.50
2004/8/16 1090.50 1093.00 1072.00 1084.00
2004/8/17 1093.50 1096.00 1088.00 1088.50
2004/8/18 1090.00 1095.00 1083.50 1089.50
2004/8/19 1101.50 1107.50 1099.00 1106.00
2004/8/20 1103.00 1112.50 1102.50 1111.00
2004/8/23 1115.50 1120.00 1112.00 1113.00
2004/8/24 1116.50 1121.00 1108.50 1121.00
2004/8/25 1115.50 1130.50 1113.00 1127.00
2004/8/26 1137.50 1138.00 1127.00 1129.50
2004/8/27 1135.00 1138.50 1128.50 1135.00
2004/8/30 1138.00 1140.00 1133.00 1138.00
2004/8/31 1130.50 1135.00 1125.50 1130.00
2004/9/1 1132.50 1139.00 1131.00 1135.00
2004/9/2 1136.50 1140.00 1131.50 1137.00
2004/9/3 1140.00 1140.50 1121.00 1121.00
2004/9/6 1131.50 1146.00 1128.50 1143.00
2004/9/7 1145.50 1146.00 1139.50 1144.00
2004/9/8 1150.00 1150.50 1142.50 1144.50
2004/9/9 1143.50 1146.50 1130.00 1130.00
2004/9/10 1119.50 1124.00 1111.50 1120.50
2004/9/13 1128.00 1136.50 1125.50 1134.50
2004/9/14 1140.50 1142.50 1135.50 1137.00
2004/9/15 1136.50 1137.00 1121.00 1121.50
2004/9/16 1116.50 1122.00 1114.00 1117.00
2004/9/17 1120.00 1120.50 1110.50 1116.00
2004/9/21 1120.50 1120.50 1108.50 1109.50
2004/9/22 1115.50 1116.50 1102.50 1107.00
2004/9/24 1096.00 1098.50 1091.00 1097.00
2004/9/27 1099.00 1101.50 1087.50 1095.50
2004/9/28 1088.00 1092.00 1082.00 1089.50
2004/9/29 1097.00 1098.00 1087.00 1087.50
2004/9/30 1098.50 1106.50 1095.00 1102.50
2004/10/1 1107.50 1117.00 1106.00 1113.50
2004/10/4 1129.00 1144.50 1126.50 1142.00
2004/10/5 1138.00 1142.00 1136.50 1137.50
2004/10/6 1133.00 1148.00 1132.50 1145.50
2004/10/7 1149.50 1150.50 1141.00 1142.50
2004/10/8 1140.00 1141.50 1135.00 1139.50
2004/10/12 1137.00 1138.00 1125.00 1128.00
2004/10/13 1127.00 1131.50 1122.50 1123.00
2004/10/14 1118.00 1119.00 1108.50 1112.00
2004/10/15 1102.50 1106.50 1097.50 1103.00
2004/10/18 1107.50 1107.50 1097.00 1102.00
2004/10/19 1107.00 1111.50 1105.00 1106.50
2004/10/20 1102.00 1102.00 1091.00 1091.00
2004/10/21 1094.00 1095.00 1080.50 1084.50
2004/10/22 1089.50 1094.00 1086.00 1089.00
2004/10/25 1066.00 1078.00 1065.00 1074.50
2004/10/26 1070.50 1074.50 1069.00 1072.50
2004/10/27 1078.50 1082.50 1071.00 1071.00
2004/10/28 1085.00 1092.00 1083.50 1085.50
2004/10/29 1080.50 1084.00 1078.00 1080.00
2004/11/1 1077.00 1080.50 1075.50 1077.50
2004/11/2 1081.50 1098.00 1081.00 1098.00
2004/11/4 1109.00 1109.00 1100.50 1100.50
2004/11/5 1111.00 1113.00 1106.50 1111.00
2004/11/8 1116.00 1117.00 1100.00 1101.50
2004/11/9 1102.00 1106.00 1096.50 1102.00
2004/11/10 1102.00 1104.00 1097.50 1101.00
2004/11/11 1104.00 1105.00 1087.50 1088.50
2004/11/12 1090.50 1104.00 1087.00 1104.00
2004/11/15 1109.50 1124.00 1108.50 1123.50
2004/11/16 1124.50 1127.50 1118.00 1121.50
2004/11/17 1117.50 1120.00 1113.00 1118.00
2004/11/18 1120.00 1123.50 1107.50 1112.00
2004/11/19 1115.00 1115.50 1106.00 1110.00
2004/11/22 1092.00 1093.50 1082.00 1085.00
2004/11/24 1085.00 1094.50 1084.50 1090.50
2004/11/25 1088.00 1094.50 1085.50 1092.50
2004/11/26 1095.00 1098.00 1088.50 1091.00
2004/11/29 1090.50 1104.00 1090.50 1101.50
2004/11/30 1095.50 1099.00 1092.50 1095.50
2004/12/1 1087.00 1089.50 1082.00 1084.50
2004/12/2 1103.00 1106.00 1099.00 1104.00
2004/12/3 1111.00 1112.50 1107.50 1109.50
2004/12/6 1106.50 1108.50 1101.00 1101.00
2004/12/7 1102.50 1105.00 1092.00 1096.00
2004/12/8 1088.00 1099.00 1087.50 1096.00
2004/12/9 1098.00 1100.00 1082.50 1085.00
2004/12/10 1091.00 1091.00 1081.00 1082.50
2004/12/13 1087.00 1089.50 1082.50 1085.50
2004/12/14 1089.00 1099.00 1085.50 1097.50
2004/12/15 1100.00 1104.50 1097.50 1100.50
2004/12/16 1095.50 1104.00 1093.00 1100.50
2004/12/17 1100.50 1113.50 1099.00 1109.00
2004/12/20 1106.50 1113.00 1105.50 1111.50
2004/12/21 1112.50 1119.00 1112.50 1115.50
2004/12/22 1124.50 1126.00 1119.50 1125.00
2004/12/24 1130.50 1136.50 1130.00 1132.00
2004/12/27 1134.00 1137.50 1131.50 1134.50
2004/12/28 1132.50 1143.00 1131.00 1143.00
2004/12/29 1145.50 1147.50 1138.50 1147.00
2004/12/30 1146.50 1148.50 1144.50 1147.50

↑「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