指数時系列データ:TOPIX先物:ラージ:日中:2008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
2008/1/4 1439.50 1439.50 1400.00 1405.00
2008/1/7 1387.00 1408.50 1384.50 1385.00
2008/1/8 1383.00 1404.00 1378.50 1401.00
2008/1/9 1385.50 1425.50 1377.00 1420.00
2008/1/10 1418.00 1422.50 1399.00 1401.50
2008/1/11 1402.50 1408.00 1373.50 1380.50
2008/1/15 1379.00 1383.50 1345.00 1348.50
2008/1/16 1308.50 1334.00 1297.00 1301.50
2008/1/17 1313.50 1334.00 1297.00 1323.00
2008/1/18 1283.00 1344.50 1282.00 1331.50
2008/1/21 1315.50 1323.00 1287.50 1289.50
2008/1/22 1238.00 1260.00 1213.00 1213.00
2008/1/23 1253.00 1272.00 1232.50 1250.50
2008/1/24 1266.50 1286.50 1266.50 1283.00
2008/1/25 1313.00 1356.00 1310.50 1356.00
2008/1/28 1331.00 1333.50 1289.00 1291.00
2008/1/29 1328.00 1334.50 1307.00 1328.00
2008/1/30 1328.50 1340.50 1307.50 1326.50
2008/1/31 1298.50 1353.50 1295.50 1346.00
2008/2/1 1340.50 1356.00 1329.50 1335.00
2008/2/4 1367.00 1371.00 1356.50 1370.00
2008/2/5 1362.00 1364.00 1346.50 1357.50
2008/2/6 1311.00 1319.50 1290.50 1291.00
2008/2/7 1289.00 1308.50 1277.50 1302.50
2008/2/8 1293.00 1317.50 1292.50 1293.50
2008/2/12 1278.00 1295.00 1272.00 1278.00
2008/2/13 1307.50 1311.00 1283.50 1291.50
2008/2/14 1325.00 1338.00 1316.00 1337.50
2008/2/15 1317.00 1341.00 1310.00 1332.50
2008/2/18 1332.50 1352.50 1325.50 1327.50
2008/2/19 1351.50 1355.00 1338.00 1346.00
2008/2/20 1346.00 1347.50 1299.00 1300.50
2008/2/21 1316.50 1345.50 1316.50 1338.00
2008/2/22 1319.00 1326.00 1308.00 1322.50
2008/2/25 1333.00 1361.00 1333.00 1352.50
2008/2/26 1370.00 1373.50 1345.50 1356.50
2008/2/27 1370.00 1374.00 1358.00 1364.00
2008/2/28 1343.00 1357.00 1340.00 1348.50
2008/2/29 1323.00 1330.00 1314.00 1320.50
2008/3/3 1281.00 1285.00 1268.00 1268.50
2008/3/4 1275.00 1278.00 1256.50 1264.00
2008/3/5 1264.50 1270.50 1255.50 1264.50
2008/3/6 1275.00 1300.00 1271.50 1290.50
2008/3/7 1257.50 1258.50 1243.50 1244.00
2008/3/10 1239.00 1248.00 1222.00 1225.50
2008/3/11 1205.00 1237.00 1201.50 1229.50
2008/3/12 1277.00 1284.00 1250.00 1258.00
2008/3/13 1237.00 1245.00 1205.00 1212.50
2008/3/14 1204.50 1213.50 1172.50 1188.50
2008/3/17 1164.50 1164.50 1127.50 1135.50
2008/3/18 1135.50 1157.50 1135.50 1152.50
2008/3/19 1206.50 1207.00 1173.00 1188.50
2008/3/21 1188.00 1212.00 1188.00 1209.50
2008/3/24 1209.00 1225.00 1207.00 1216.50
2008/3/25 1234.00 1243.00 1217.50 1243.00
2008/3/26 1242.00 1245.00 1228.00 1245.00
2008/3/27 1232.00 1233.00 1219.50 1228.50
2008/3/28 1234.50 1251.50 1216.00 1248.50
2008/3/31 1237.50 1237.50 1203.00 1215.50
2008/4/1 1225.00 1239.00 1215.00 1236.00
2008/4/2 1278.00 1286.50 1272.00 1285.50
2008/4/3 1288.50 1303.50 1279.50 1303.00
2008/4/4 1289.50 1301.00 1285.50 1289.00
2008/4/7 1284.00 1311.50 1284.00 1306.50
2008/4/8 1300.00 1304.50 1279.50 1284.00
2008/4/9 1289.50 1290.00 1253.00 1262.50
2008/4/10 1251.00 1261.50 1241.50 1246.00
2008/4/11 1255.50 1280.00 1253.50 1276.00
2008/4/14 1238.00 1250.00 1236.50 1246.50
2008/4/15 1250.00 1261.00 1240.00 1252.50
2008/4/16 1269.50 1279.50 1266.50 1275.00
2008/4/17 1298.50 1308.00 1291.00 1298.50
2008/4/18 1298.00 1307.00 1285.50 1306.50
2008/4/21 1334.00 1336.00 1323.50 1330.50
2008/4/22 1319.00 1321.50 1310.00 1312.50
2008/4/23 1299.50 1331.00 1299.50 1316.00
2008/4/24 1317.50 1324.00 1306.00 1310.00
2008/4/25 1318.00 1345.00 1317.00 1336.00
2008/4/28 1353.50 1371.00 1345.50 1361.00
2008/4/30 1345.00 1375.00 1344.50 1353.00
2008/5/1 1350.00 1361.00 1344.00 1347.00
2008/5/2 1375.50 1381.00 1368.00 1375.50
2008/5/7 1398.50 1402.00 1385.50 1395.50
2008/5/8 1383.50 1385.00 1370.00 1370.50
2008/5/9 1374.00 1374.50 1336.50 1338.00
2008/5/12 1331.00 1346.50 1327.50 1342.50
2008/5/13 1351.50 1365.50 1344.00 1364.50
2008/5/14 1363.50 1377.50 1350.50 1373.50
2008/5/15 1383.50 1405.00 1383.50 1394.00
2008/5/16 1409.50 1414.00 1390.50 1398.00
2008/5/19 1406.00 1410.00 1397.00 1401.50
2008/5/20 1403.00 1411.50 1393.00 1402.00
2008/5/21 1378.50 1382.50 1360.00 1365.50
2008/5/22 1351.00 1381.00 1343.00 1379.50
2008/5/23 1374.50 1396.00 1372.00 1378.50
2008/5/26 1358.50 1363.50 1343.00 1345.00
2008/5/27 1352.50 1371.00 1352.50 1368.00
2008/5/28 1369.00 1376.00 1345.50 1349.00
2008/5/29 1360.50 1384.50 1360.50 1384.00
2008/5/30 1388.50 1412.00 1388.50 1404.00
2008/6/2 1407.50 1428.00 1394.50 1424.00
2008/6/3 1410.00 1416.50 1398.00 1402.00
2008/6/4 1416.00 1429.50 1410.50 1422.50
2008/6/5 1425.50 1427.00 1414.50 1424.00
2008/6/6 1449.00 1450.00 1427.00 1430.00
2008/6/9 1389.00 1405.50 1387.00 1400.00
2008/6/10 1402.00 1409.00 1381.00 1383.50
2008/6/11 1391.00 1394.00 1375.00 1389.50
2008/6/12 1365.50 1367.00 1356.00 1362.50
2008/6/13 1371.00 1376.50 1353.00 1370.50
2008/6/16 1388.50 1404.00 1381.00 1397.50
2008/6/17 1408.50 1410.50 1398.00 1406.00
2008/6/18 1403.50 1412.50 1400.00 1409.50
2008/6/19 1397.00 1397.50 1370.00 1377.00
2008/6/20 1378.50 1382.50 1355.50 1358.00
2008/6/23 1332.00 1355.50 1328.00 1347.00
2008/6/24 1343.50 1354.50 1339.50 1351.50
2008/6/25 1343.00 1350.00 1325.50 1349.00
2008/6/26 1350.00 1360.00 1341.50 1349.00
2008/6/27 1309.00 1324.00 1307.00 1320.00
2008/6/30 1324.00 1333.00 1315.00 1318.50
2008/7/1 1324.00 1336.50 1320.50 1322.00
2008/7/2 1323.00 1324.50 1298.50 1300.00
2008/7/3 1289.00 1303.50 1281.00 1293.00
2008/7/4 1300.50 1303.50 1285.00 1301.50
2008/7/7 1295.50 1317.00 1290.50 1315.00
2008/7/8 1306.00 1307.50 1278.50 1278.50
2008/7/9 1302.50 1310.50 1284.50 1293.00
2008/7/10 1280.00 1298.50 1276.50 1287.00
2008/7/11 1287.50 1299.50 1274.00 1287.00
2008/7/14 1283.50 1304.50 1279.00 1282.00
2008/7/15 1268.00 1268.50 1250.00 1253.00
2008/7/16 1249.00 1259.50 1241.00 1248.00
2008/7/17 1266.50 1274.00 1261.50 1266.00
2008/7/18 1278.00 1278.50 1250.50 1254.00
2008/7/22 1276.00 1293.50 1265.00 1292.50
2008/7/23 1301.00 1313.50 1298.50 1309.50
2008/7/24 1324.00 1339.50 1315.50 1339.50
2008/7/25 1316.50 1319.50 1296.00 1297.00
2008/7/28 1307.50 1312.00 1296.50 1301.00
2008/7/29 1281.50 1284.00 1263.50 1280.50
2008/7/30 1295.00 1306.00 1293.00 1305.00
2008/7/31 1312.50 1316.50 1289.00 1301.50
2008/8/1 1297.00 1297.00 1266.50 1267.00
2008/8/4 1272.00 1275.00 1246.00 1247.50
2008/8/5 1251.00 1261.00 1245.00 1246.50
2008/8/6 1272.50 1281.50 1260.50 1277.00
2008/8/7 1273.00 1276.00 1250.00 1258.50
2008/8/8 1246.00 1270.00 1237.50 1258.00
2008/8/11 1270.50 1284.50 1270.50 1275.50
2008/8/12 1281.50 1286.00 1269.00 1273.00
2008/8/13 1261.00 1262.50 1240.00 1246.00
2008/8/14 1236.00 1253.00 1235.00 1235.50
2008/8/15 1239.00 1250.00 1238.50 1250.00
2008/8/18 1244.00 1276.50 1242.50 1264.50
2008/8/19 1242.50 1243.00 1228.50 1234.50
2008/8/20 1219.00 1239.00 1218.50 1235.50
2008/8/21 1238.00 1240.00 1221.50 1225.00
2008/8/22 1222.00 1223.50 1212.00 1218.50
2008/8/25 1239.00 1246.50 1238.00 1240.50
2008/8/26 1219.50 1230.50 1213.50 1227.50
2008/8/27 1227.50 1231.00 1219.50 1224.50
2008/8/28 1227.50 1229.50 1214.00 1220.00
2008/8/29 1241.00 1256.50 1239.00 1255.50
2008/9/1 1237.50 1242.00 1227.50 1229.50
2008/9/2 1227.50 1242.00 1204.00 1214.00
2008/9/3 1224.00 1227.00 1214.00 1220.00
2008/9/4 1211.00 1216.50 1200.00 1204.50
2008/9/5 1163.00 1175.50 1162.50 1166.50
2008/9/8 1194.00 1222.00 1194.00 1221.00
2008/9/9 1207.00 1207.50 1184.00 1192.50
2008/9/10 1166.00 1199.50 1165.00 1190.00
2008/9/11 1173.50 1182.50 1159.50 1159.50
2008/9/12 1171.00 1172.50 1152.50 1172.00
2008/9/16 1110.00 1112.50 1097.00 1112.00
2008/9/17 1130.00 1133.00 1109.50 1119.50
2008/9/18 1071.00 1096.50 1068.50 1086.00
2008/9/19 1124.50 1148.50 1119.00 1148.00
2008/9/22 1184.50 1187.50 1161.00 1161.00
2008/9/24 1154.00 1172.00 1137.00 1170.00
2008/9/25 1150.00 1162.50 1143.50 1156.00
2008/9/26 1167.00 1171.50 1137.50 1157.00
2008/9/29 1153.00 1165.00 1127.50 1136.00
2008/9/30 1060.00 1103.50 1060.00 1086.00
2008/10/1 1116.50 1116.50 1098.00 1108.50
2008/10/2 1114.00 1115.00 1076.00 1076.00
2008/10/3 1067.50 1074.50 1044.50 1046.00
2008/10/6 1032.00 1034.50 994.50 996.00
2008/10/7 957.00 994.50 941.50 981.00
2008/10/8 940.50 956.00 879.00 881.00
2008/10/9 897.50 936.00 892.00 913.00
2008/10/10 818.50 858.00 795.00 817.50
2008/10/14 935.50 980.50 933.50 980.00
2008/10/15 939.00 964.00 928.00 953.50
2008/10/16 860.00 893.50 848.00 848.00
2008/10/17 903.00 908.50 879.00 900.00
2008/10/20 913.50 935.50 900.00 935.50
2008/10/21 962.00 964.50 942.00 951.00
2008/10/22 926.00 932.00 881.00 884.00
2008/10/23 839.50 875.00 831.50 868.00
2008/10/24 852.50 857.50 801.50 806.50
2008/10/27 763.00 812.00 739.00 749.00
2008/10/28 738.00 797.00 721.00 793.50
2008/10/29 843.50 850.00 794.00 848.00
2008/10/30 853.00 913.00 838.50 909.50
2008/10/31 885.00 906.00 854.00 854.00
2008/11/4 913.50 917.50 894.50 915.00
2008/11/5 951.50 979.00 939.00 978.50
2008/11/6 925.50 928.00 897.50 899.50
2008/11/7 854.00 901.50 847.50 887.00
2008/11/10 921.50 926.50 905.00 923.00
2008/11/11 902.50 915.50 881.00 887.00
2008/11/12 861.00 883.50 861.00 876.00
2008/11/13 827.00 852.00 825.50 834.00
2008/11/14 883.50 885.00 839.00 852.50
2008/11/17 835.00 874.50 825.00 848.00
2008/11/18 834.50 848.00 832.50 836.50
2008/11/19 831.50 841.00 814.00 824.50
2008/11/20 797.00 802.50 778.50 780.00
2008/11/21 754.50 814.00 750.00 806.00
2008/11/25 843.00 848.50 807.00 831.00
2008/11/26 812.00 826.00 808.50 808.50
2008/11/27 823.00 839.00 821.50 831.50
2008/11/28 830.00 839.50 823.00 833.50
2008/12/1 835.00 835.50 819.50 828.00
2008/12/2 785.00 802.00 774.00 789.50
2008/12/3 803.50 804.50 788.00 802.50
2008/12/4 799.50 806.50 782.00 791.00
2008/12/5 795.00 797.00 782.50 786.00
2008/12/8 790.50 817.00 789.00 816.00
2008/12/9 818.50 829.00 810.00 819.00
2008/12/10 815.00 840.00 813.50 834.50
2008/12/11 827.00 850.00 823.00 844.00
2008/12/12 822.00 845.00 798.50 817.50
2008/12/15 835.00 853.00 835.00 843.50
2008/12/16 837.50 837.50 824.00 828.00
2008/12/17 845.00 848.50 816.00 847.50
2008/12/18 834.00 848.00 831.00 837.50
2008/12/19 837.50 849.50 833.00 834.50
2008/12/22 836.00 851.50 835.00 849.50
2008/12/24 838.00 840.50 824.00 827.50
2008/12/25 831.50 847.00 828.00 845.50
2008/12/26 845.00 853.00 840.00 848.50
2008/12/29 852.00 865.00 844.50 855.50
2008/12/30 849.00 870.50 849.00 862.00

↑「指数時系列データ:コンテンツ一覧」へ戻る

コメントの入力は終了しました。