指数時系列データ:TOPIX先物:ラージ:日中:2006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
2006/1/4 1673.00 1674.50 1664.50 1673.50
2006/1/5 1682.00 1685.50 1674.00 1679.50
2006/1/6 1685.50 1692.00 1677.50 1684.50
2006/1/10 1690.50 1691.50 1656.50 1659.00
2006/1/11 1655.50 1673.00 1639.50 1672.00
2006/1/12 1681.00 1683.00 1667.50 1681.00
2006/1/13 1681.00 1687.00 1672.50 1675.00
2006/1/16 1672.00 1682.00 1659.50 1665.50
2006/1/17 1654.00 1677.50 1624.00 1626.50
2006/1/18 1615.00 1615.00 1538.00 1573.50
2006/1/19 1576.50 1623.50 1576.00 1612.00
2006/1/20 1641.00 1644.50 1610.00 1627.00
2006/1/23 1588.00 1615.00 1582.00 1587.00
2006/1/24 1599.00 1618.00 1599.00 1617.00
2006/1/25 1622.00 1636.50 1616.50 1622.50
2006/1/26 1637.00 1649.50 1631.50 1647.50
2006/1/27 1688.50 1696.50 1669.00 1696.50
2006/1/30 1712.50 1722.00 1700.00 1703.50
2006/1/31 1708.00 1719.00 1699.50 1712.00
2006/2/1 1701.50 1712.00 1692.00 1695.50
2006/2/2 1713.50 1719.50 1706.00 1710.00
2006/2/3 1701.00 1710.50 1697.00 1710.50
2006/2/6 1716.50 1718.00 1695.50 1709.50
2006/2/7 1715.50 1716.00 1707.00 1710.50
2006/2/8 1700.00 1705.00 1669.00 1671.00
2006/2/9 1689.00 1695.50 1673.50 1685.50
2006/2/10 1685.00 1688.00 1642.00 1661.00
2006/2/13 1644.00 1645.50 1616.00 1620.00
2006/2/14 1608.00 1634.00 1590.50 1629.50
2006/2/15 1649.50 1651.00 1618.00 1623.50
2006/2/16 1619.00 1639.00 1613.50 1623.50
2006/2/17 1632.50 1642.00 1601.00 1606.00
2006/2/20 1589.00 1600.00 1567.50 1574.50
2006/2/21 1595.50 1614.50 1586.00 1614.50
2006/2/22 1615.00 1623.00 1601.50 1609.00
2006/2/23 1621.00 1643.00 1621.00 1638.00
2006/2/24 1640.00 1649.00 1628.50 1646.50
2006/2/27 1655.00 1665.50 1648.00 1652.00
2006/2/28 1658.00 1663.50 1635.50 1658.00
2006/3/1 1643.00 1645.50 1630.50 1632.00
2006/3/2 1645.00 1651.00 1630.00 1634.50
2006/3/3 1617.50 1628.00 1609.00 1611.50
2006/3/6 1613.00 1628.50 1601.50 1628.00
2006/3/7 1622.50 1626.50 1612.50 1618.00
2006/3/8 1603.00 1612.50 1595.50 1609.00
2006/3/9 1605.50 1642.00 1605.00 1641.50
2006/3/10 1630.00 1653.50 1626.50 1637.00
2006/3/13 1659.00 1670.00 1658.50 1669.50
2006/3/14 1671.00 1672.00 1654.50 1659.00
2006/3/15 1666.00 1667.50 1656.50 1657.50
2006/3/16 1663.50 1663.50 1631.00 1642.50
2006/3/17 1647.00 1657.50 1638.00 1654.50
2006/3/20 1656.00 1684.50 1655.50 1679.00
2006/3/22 1679.00 1681.00 1670.50 1677.50
2006/3/23 1689.00 1690.50 1669.50 1674.00
2006/3/24 1673.50 1683.50 1669.00 1680.00
2006/3/27 1687.00 1691.50 1681.00 1685.50
2006/3/28 1685.00 1696.00 1675.00 1690.50
2006/3/29 1696.00 1717.00 1688.00 1711.50
2006/3/30 1720.00 1735.50 1718.00 1728.00
2006/3/31 1737.00 1737.00 1723.00 1727.50
2006/4/3 1735.00 1761.00 1733.50 1756.50
2006/4/4 1753.00 1763.00 1747.00 1751.00
2006/4/5 1757.00 1769.50 1741.00 1750.00
2006/4/6 1761.50 1780.00 1760.00 1780.00
2006/4/7 1779.50 1784.00 1768.50 1783.00
2006/4/10 1776.00 1780.50 1768.50 1777.50
2006/4/11 1779.50 1780.50 1756.50 1772.50
2006/4/12 1761.50 1762.50 1740.50 1742.00
2006/4/13 1749.00 1755.00 1725.50 1744.00
2006/4/14 1752.00 1752.50 1735.00 1743.50
2006/4/17 1744.00 1744.00 1717.50 1720.00
2006/4/18 1716.00 1744.00 1711.50 1741.00
2006/4/19 1762.00 1766.00 1747.00 1752.00
2006/4/20 1752.50 1755.50 1741.00 1749.50
2006/4/21 1747.00 1766.50 1741.50 1759.00
2006/4/24 1736.50 1737.50 1704.50 1705.00
2006/4/25 1708.00 1722.00 1701.00 1716.00
2006/4/26 1724.00 1730.00 1715.00 1725.50
2006/4/27 1733.50 1740.50 1728.50 1736.00
2006/4/28 1720.00 1727.00 1699.00 1724.00
2006/5/1 1720.00 1724.00 1713.00 1720.00
2006/5/2 1717.00 1742.00 1716.50 1735.50
2006/5/8 1766.00 1766.00 1749.00 1755.50
2006/5/9 1753.00 1757.50 1745.00 1745.50
2006/5/10 1741.00 1751.50 1718.50 1723.50
2006/5/11 1719.00 1733.00 1708.00 1711.00
2006/5/12 1687.00 1692.00 1674.00 1690.50
2006/5/15 1661.00 1682.50 1660.00 1681.00
2006/5/16 1678.00 1688.50 1641.50 1644.00
2006/5/17 1651.50 1657.00 1628.00 1652.00
2006/5/18 1620.00 1635.00 1613.00 1628.00
2006/5/19 1622.00 1639.50 1613.50 1634.00
2006/5/22 1650.00 1653.50 1608.50 1609.00
2006/5/23 1586.00 1600.00 1574.50 1575.50
2006/5/24 1590.50 1611.00 1573.50 1610.00
2006/5/25 1593.50 1599.00 1579.50 1586.00
2006/5/26 1599.00 1615.00 1597.50 1615.00
2006/5/29 1627.00 1629.00 1610.50 1613.00
2006/5/30 1618.00 1618.50 1606.00 1609.50
2006/5/31 1579.50 1591.00 1578.50 1580.00
2006/6/1 1604.00 1604.00 1576.50 1584.50
2006/6/2 1595.50 1608.00 1555.50 1608.00
2006/6/5 1602.50 1603.00 1587.50 1595.00
2006/6/6 1577.00 1580.00 1564.00 1566.50
2006/6/7 1554.50 1567.50 1531.00 1534.50
2006/6/8 1516.50 1516.50 1470.50 1479.50
2006/6/9 1480.00 1505.00 1461.50 1501.50
2006/6/12 1492.00 1512.50 1481.50 1510.00
2006/6/13 1483.00 1494.50 1455.00 1464.00
2006/6/14 1434.00 1476.00 1434.00 1461.50
2006/6/15 1483.00 1495.00 1479.00 1483.00
2006/6/16 1531.00 1539.50 1522.50 1534.00
2006/6/19 1528.00 1533.00 1518.50 1528.00
2006/6/20 1520.00 1527.50 1503.00 1513.00
2006/6/21 1514.50 1516.00 1489.50 1509.00
2006/6/22 1528.50 1550.00 1524.00 1548.00
2006/6/23 1533.00 1545.50 1518.50 1540.50
2006/6/26 1538.00 1552.00 1531.00 1548.50
2006/6/27 1549.50 1553.00 1541.00 1548.50
2006/6/28 1529.50 1535.00 1517.00 1530.50
2006/6/29 1534.00 1550.50 1534.00 1545.00
2006/6/30 1588.00 1591.00 1571.00 1589.50
2006/7/3 1595.50 1599.50 1589.00 1594.00
2006/7/4 1606.00 1607.50 1598.00 1602.00
2006/7/5 1588.50 1598.00 1585.00 1593.50
2006/7/6 1583.50 1585.00 1566.00 1572.00
2006/7/7 1584.00 1585.00 1569.00 1575.50
2006/7/10 1554.50 1595.00 1549.50 1593.00
2006/7/11 1589.00 1590.50 1572.00 1585.50
2006/7/12 1576.00 1585.00 1555.50 1567.00
2006/7/13 1547.50 1571.50 1541.00 1546.50
2006/7/14 1525.00 1542.00 1515.00 1518.00
2006/7/18 1504.50 1506.50 1470.50 1472.00
2006/7/19 1476.00 1490.00 1474.00 1481.50
2006/7/20 1512.50 1530.50 1510.00 1529.50
2006/7/21 1519.00 1520.00 1511.50 1516.50
2006/7/24 1502.00 1520.00 1490.50 1507.50
2006/7/25 1535.00 1541.00 1531.50 1536.50
2006/7/26 1542.50 1545.00 1518.50 1520.50
2006/7/27 1524.00 1549.50 1513.50 1545.50
2006/7/28 1554.00 1565.50 1541.50 1560.00
2006/7/31 1581.00 1581.00 1565.50 1570.50
2006/8/1 1568.50 1579.50 1560.00 1565.50
2006/8/2 1556.00 1571.00 1552.50 1568.50
2006/8/3 1573.50 1580.00 1566.00 1573.00
2006/8/4 1571.50 1577.00 1564.50 1572.00
2006/8/7 1570.50 1574.00 1539.00 1545.00
2006/8/8 1548.00 1564.50 1542.50 1558.50
2006/8/9 1559.50 1583.50 1540.50 1580.50
2006/8/10 1578.00 1588.50 1574.00 1577.00
2006/8/11 1585.00 1587.50 1574.50 1580.00
2006/8/14 1577.00 1604.00 1574.50 1597.50
2006/8/15 1600.00 1612.50 1599.00 1608.00
2006/8/16 1622.00 1631.50 1619.50 1626.50
2006/8/17 1644.00 1645.50 1629.50 1631.00
2006/8/18 1636.50 1645.50 1632.00 1644.50
2006/8/21 1644.50 1645.50 1621.00 1626.00
2006/8/22 1629.50 1646.50 1626.00 1642.00
2006/8/23 1642.00 1646.50 1635.00 1642.50
2006/8/24 1634.00 1634.50 1617.50 1622.00
2006/8/25 1622.00 1639.50 1615.50 1619.50
2006/8/28 1622.50 1623.50 1598.00 1600.50
2006/8/29 1612.50 1618.00 1607.50 1615.50
2006/8/30 1619.50 1622.50 1603.00 1614.50
2006/8/31 1615.00 1640.50 1612.50 1634.50
2006/9/1 1625.50 1635.00 1623.50 1632.50
2006/9/4 1648.50 1656.50 1647.50 1649.50
2006/9/5 1653.00 1654.50 1642.50 1652.00
2006/9/6 1647.50 1655.00 1640.50 1645.00
2006/9/7 1629.50 1630.00 1610.00 1617.00
2006/9/8 1610.50 1621.50 1597.50 1608.50
2006/9/11 1610.50 1614.00 1589.50 1592.00
2006/9/12 1595.00 1595.50 1575.00 1575.00
2006/9/13 1599.00 1602.50 1575.50 1582.00
2006/9/14 1587.50 1599.00 1581.00 1592.00
2006/9/15 1588.50 1592.50 1576.00 1590.00
2006/9/19 1596.00 1609.00 1581.00 1584.50
2006/9/20 1574.50 1574.50 1557.00 1566.50
2006/9/21 1574.00 1578.00 1552.50 1573.50
2006/9/22 1558.50 1570.50 1553.00 1555.00
2006/9/25 1551.50 1558.50 1537.50 1555.00
2006/9/26 1557.00 1566.00 1546.00 1553.50
2006/9/27 1569.00 1593.50 1567.00 1591.50
2006/9/28 1599.50 1606.00 1593.00 1605.50
2006/9/29 1611.50 1615.00 1601.50 1615.00
2006/10/2 1619.50 1631.50 1613.00 1628.50
2006/10/3 1622.50 1623.00 1612.00 1617.50
2006/10/4 1620.50 1630.00 1597.00 1606.00
2006/10/5 1624.00 1635.50 1618.00 1633.00
2006/10/6 1636.00 1637.50 1627.50 1637.00
2006/10/10 1625.50 1647.50 1624.00 1635.00
2006/10/11 1641.00 1647.00 1622.50 1624.00
2006/10/12 1623.00 1629.00 1613.00 1615.50
2006/10/13 1628.50 1639.00 1625.50 1630.00
2006/10/16 1643.00 1651.00 1640.00 1648.00
2006/10/17 1648.00 1648.50 1633.50 1640.00
2006/10/18 1630.00 1646.00 1619.50 1644.00
2006/10/19 1645.00 1649.00 1631.00 1635.00
2006/10/20 1636.00 1647.50 1635.00 1642.00
2006/10/23 1643.50 1660.50 1637.00 1657.00
2006/10/24 1667.50 1673.50 1660.00 1663.00
2006/10/25 1669.50 1670.00 1652.00 1654.00
2006/10/26 1665.00 1669.00 1660.00 1664.50
2006/10/27 1670.50 1672.50 1647.50 1653.50
2006/10/30 1637.00 1637.00 1618.50 1623.50
2006/10/31 1622.00 1628.50 1612.00 1613.50
2006/11/1 1613.50 1628.50 1607.00 1623.00
2006/11/2 1614.00 1621.00 1607.50 1619.00
2006/11/6 1604.00 1620.50 1601.00 1615.50
2006/11/7 1629.50 1630.50 1615.50 1620.00
2006/11/8 1616.50 1620.00 1595.50 1600.00
2006/11/9 1596.00 1602.00 1579.00 1593.00
2006/11/10 1582.00 1594.00 1575.50 1578.00
2006/11/13 1572.50 1574.50 1558.00 1567.50
2006/11/14 1588.50 1601.50 1584.50 1597.50
2006/11/15 1604.50 1607.00 1589.00 1592.00
2006/11/16 1596.50 1605.00 1579.00 1581.50
2006/11/17 1581.50 1586.00 1568.00 1569.50
2006/11/20 1565.00 1567.50 1527.50 1528.00
2006/11/21 1534.00 1539.00 1526.00 1526.00
2006/11/22 1526.00 1551.00 1525.50 1546.50
2006/11/24 1537.00 1538.50 1524.50 1534.50
2006/11/27 1523.00 1556.50 1523.00 1550.00
2006/11/28 1532.00 1557.50 1529.00 1554.00
2006/11/29 1562.00 1583.00 1562.00 1579.00
2006/11/30 1594.50 1607.50 1589.50 1607.00
2006/12/1 1611.00 1612.00 1598.00 1606.50
2006/12/4 1599.50 1610.50 1594.00 1601.00
2006/12/5 1612.00 1615.00 1597.00 1600.50
2006/12/6 1605.00 1619.00 1597.50 1617.50
2006/12/7 1621.50 1630.50 1615.50 1623.00
2006/12/8 1627.50 1627.50 1613.50 1613.50
2006/12/11 1623.50 1633.00 1623.00 1629.00
2006/12/12 1635.00 1643.00 1632.00 1640.50
2006/12/13 1636.50 1640.50 1630.50 1640.00
2006/12/14 1645.50 1652.50 1643.50 1652.50
2006/12/15 1659.00 1665.00 1654.00 1658.50
2006/12/18 1663.00 1670.00 1659.50 1666.50
2006/12/19 1659.50 1663.00 1643.50 1650.00
2006/12/20 1655.00 1669.50 1652.00 1664.00
2006/12/21 1670.00 1677.00 1668.00 1674.50
2006/12/22 1670.00 1674.50 1665.00 1672.00
2006/12/25 1671.00 1671.00 1662.00 1663.50
2006/12/26 1663.00 1676.00 1661.00 1671.00
2006/12/27 1677.00 1685.00 1677.00 1681.50
2006/12/28 1686.00 1688.00 1674.50 1682.50
2006/12/29 1682.50 1688.50 1679.50 1682.50

↑「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