指数時系列データ:TOPIX先物:ラージ:日中:2009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
2009/1/5 892.00 896.00 872.00 877.50
2009/1/6 887.00 887.50 871.00 873.00
2009/1/7 885.00 898.00 882.00 886.00
2009/1/8 865.50 876.00 858.00 859.50
2009/1/9 860.50 866.50 848.00 854.00
2009/1/13 823.00 826.00 809.00 809.50
2009/1/14 813.00 828.50 810.00 811.50
2009/1/15 783.00 803.00 782.00 797.00
2009/1/16 811.00 820.50 802.00 820.00
2009/1/19 828.50 829.00 814.50 820.00
2009/1/20 811.50 813.50 794.50 803.50
2009/1/21 782.50 796.00 781.50 785.50
2009/1/22 797.00 797.50 780.50 793.50
2009/1/23 786.00 788.00 769.50 771.00
2009/1/26 769.50 777.50 760.00 760.50
2009/1/27 781.50 810.50 779.00 808.50
2009/1/28 804.50 812.50 790.00 805.00
2009/1/29 818.50 822.50 806.50 813.50
2009/1/30 796.00 799.00 785.00 790.00
2009/2/2 779.50 784.50 768.50 777.00
2009/2/3 772.00 798.00 768.00 768.00
2009/2/4 778.00 795.50 774.00 787.50
2009/2/5 786.00 799.00 782.00 784.00
2009/2/6 797.00 804.00 785.50 790.00
2009/2/9 805.50 806.00 771.50 773.00
2009/2/10 793.00 794.00 773.00 779.50
2009/2/12 762.50 770.00 755.00 761.50
2009/2/13 765.50 772.50 757.00 763.00
2009/2/16 763.00 772.00 761.00 767.50
2009/2/17 762.50 764.50 753.00 759.00
2009/2/18 744.00 756.50 740.50 753.00
2009/2/19 756.50 757.00 748.50 752.00
2009/2/20 754.50 754.50 734.50 739.50
2009/2/23 723.00 737.50 721.00 735.50
2009/2/24 719.00 734.00 717.00 734.00
2009/2/25 747.00 748.00 732.00 746.00
2009/2/26 746.50 755.50 738.50 744.00
2009/2/27 744.50 762.00 740.00 761.50
2009/3/2 728.00 741.00 724.50 730.50
2009/3/3 717.00 732.00 714.50 722.00
2009/3/4 716.50 735.00 715.00 725.50
2009/3/5 736.00 753.00 736.00 739.00
2009/3/6 723.50 730.00 717.50 720.00
2009/3/9 719.50 724.00 704.50 707.00
2009/3/10 706.00 708.50 700.50 704.00
2009/3/11 727.50 730.00 720.50 722.50
2009/3/12 720.50 721.00 697.00 699.50
2009/3/13 711.50 720.00 705.00 717.50
2009/3/16 726.50 740.00 726.50 736.50
2009/3/17 744.00 756.50 735.50 754.50
2009/3/18 756.50 765.00 750.00 759.00
2009/3/19 767.00 768.00 754.00 759.00
2009/3/23 765.50 787.50 757.50 786.00
2009/3/24 808.00 809.00 793.50 804.50
2009/3/25 809.00 816.00 802.00 812.50
2009/3/26 817.50 839.00 809.50 839.00
2009/3/27 840.00 848.50 826.00 826.00
2009/3/30 830.00 831.50 785.50 787.50
2009/3/31 783.00 799.50 769.00 777.00
2009/4/1 783.50 800.00 778.50 797.00
2009/4/2 814.00 831.50 808.00 827.00
2009/4/3 844.00 845.50 826.50 832.00
2009/4/6 846.00 848.00 827.00 834.00
2009/4/7 834.00 837.50 827.50 834.50
2009/4/8 819.50 824.50 810.50 815.50
2009/4/9 823.00 844.50 823.00 843.00
2009/4/10 855.00 856.00 835.50 845.50
2009/4/13 843.50 857.50 840.00 845.00
2009/4/14 851.50 854.00 833.50 844.00
2009/4/15 841.00 841.00 825.50 835.50
2009/4/16 846.00 857.00 829.50 833.50
2009/4/17 844.00 851.00 839.50 849.00
2009/4/20 846.00 850.00 838.00 847.00
2009/4/21 824.50 834.00 817.00 831.50
2009/4/22 836.50 840.00 825.00 834.00
2009/4/23 835.50 843.00 823.00 837.50
2009/4/24 840.50 846.00 829.50 834.00
2009/4/27 844.50 846.00 826.00 836.00
2009/4/28 833.50 840.50 809.00 810.00
2009/4/30 839.00 843.50 831.50 841.00
2009/5/1 840.50 850.50 837.00 848.50
2009/5/7 881.00 887.50 874.50 879.00
2009/5/8 886.50 896.50 880.00 893.50
2009/5/11 899.00 907.00 889.00 899.50
2009/5/12 892.00 895.50 885.00 888.00
2009/5/13 887.50 892.50 880.50 887.00
2009/5/14 869.50 872.00 859.50 864.00
2009/5/15 867.50 883.00 867.50 882.00
2009/5/18 867.50 870.00 855.50 861.50
2009/5/19 886.00 887.50 875.00 881.50
2009/5/20 889.00 890.00 881.00 884.50
2009/5/21 879.50 881.50 871.50 880.50
2009/5/22 867.00 880.00 866.00 876.00
2009/5/25 878.00 889.50 877.50 882.50
2009/5/26 886.00 889.00 876.50 883.50
2009/5/27 895.00 899.00 889.50 890.00
2009/5/28 884.00 898.50 883.50 891.50
2009/5/29 895.50 899.00 889.50 895.50
2009/6/1 896.00 914.50 894.50 914.00
2009/6/2 928.50 929.00 912.50 914.00
2009/6/3 913.00 920.00 912.50 915.50
2009/6/4 909.50 919.00 908.00 913.00
2009/6/5 920.50 922.00 913.00 919.00
2009/6/8 923.50 930.50 922.50 925.00
2009/6/9 924.00 927.50 915.50 917.50
2009/6/10 925.50 938.50 922.00 937.00
2009/6/11 939.00 947.50 935.50 947.50
2009/6/12 943.00 954.50 943.00 951.00
2009/6/15 953.50 954.00 943.00 946.50
2009/6/16 930.50 933.00 912.50 917.00
2009/6/17 912.50 925.00 911.50 922.00
2009/6/18 917.50 919.50 905.00 913.00
2009/6/19 916.00 924.50 912.00 919.50
2009/6/22 922.00 929.50 916.50 921.00
2009/6/23 904.00 906.00 895.50 897.50
2009/6/24 904.50 905.50 897.50 901.00
2009/6/25 908.50 927.00 904.50 919.00
2009/6/26 927.50 929.00 920.00 928.50
2009/6/29 926.50 931.50 911.00 918.00
2009/6/30 926.00 934.00 924.50 924.50
2009/7/1 922.00 941.00 921.50 925.50
2009/7/2 933.50 935.00 922.00 926.00
2009/7/3 912.00 923.50 906.50 922.50
2009/7/6 913.00 919.50 909.00 914.00
2009/7/7 915.00 917.50 905.50 909.50
2009/7/8 898.00 898.00 885.50 887.00
2009/7/9 876.50 882.00 870.00 873.00
2009/7/10 876.50 879.00 866.50 867.00
2009/7/13 865.50 878.00 849.00 849.00
2009/7/14 865.00 870.50 862.00 867.50
2009/7/15 870.50 872.00 861.50 867.50
2009/7/16 885.00 887.00 869.00 873.00
2009/7/17 880.50 880.50 873.00 877.50
2009/7/21 895.00 901.50 891.00 901.50
2009/7/22 903.00 909.50 897.00 909.00
2009/7/23 906.50 916.50 904.50 909.00
2009/7/24 921.50 923.50 913.50 921.50
2009/7/27 930.50 936.50 925.50 927.50
2009/7/28 932.00 932.00 925.00 930.50
2009/7/29 926.00 935.50 925.00 931.50
2009/7/30 936.50 941.50 926.50 940.00
2009/7/31 948.50 955.50 942.00 955.50
2009/8/3 955.50 958.50 951.00 956.50
2009/8/4 969.50 971.50 956.50 961.50
2009/8/5 963.50 963.50 948.50 950.00
2009/8/6 952.50 960.50 951.00 957.00
2009/8/7 954.50 958.00 941.50 957.00
2009/8/10 969.50 974.00 964.50 971.50
2009/8/11 971.00 974.00 967.50 972.50
2009/8/12 963.00 966.50 958.50 961.00
2009/8/13 967.00 971.00 964.50 966.00
2009/8/14 967.00 976.50 967.00 972.50
2009/8/17 966.00 967.50 945.50 947.50
2009/8/18 941.00 951.00 939.00 949.00
2009/8/19 949.00 953.50 941.00 944.50
2009/8/20 947.50 962.00 943.50 955.50
2009/8/21 955.50 957.00 937.00 950.00
2009/8/24 967.00 973.50 964.50 966.00
2009/8/25 964.50 970.00 962.00 966.00
2009/8/26 971.00 978.50 968.00 974.50
2009/8/27 968.00 971.00 954.00 964.50
2009/8/28 969.50 971.50 963.00 968.00
2009/8/31 975.00 988.50 958.50 962.00
2009/9/1 961.00 973.00 960.00 962.50
2009/9/2 947.00 951.50 942.50 950.00
2009/9/3 942.50 948.00 937.50 938.00
2009/9/4 942.00 943.50 932.00 933.50
2009/9/7 943.00 946.50 941.50 943.00
2009/9/8 948.00 948.50 939.50 948.50
2009/9/9 943.00 946.00 934.00 943.00
2009/9/10 948.00 959.50 947.50 959.00
2009/9/11 952.50 954.00 939.50 945.00
2009/9/14 942.00 942.00 922.50 930.00
2009/9/15 930.00 934.00 924.00 927.00
2009/9/16 931.50 938.50 922.50 924.00
2009/9/17 936.00 938.00 924.50 933.00
2009/9/18 926.50 936.00 918.00 934.50
2009/9/24 938.00 949.50 935.00 947.00
2009/9/25 934.00 934.00 918.00 925.50
2009/9/28 907.50 908.50 897.50 900.50
2009/9/29 907.00 909.50 901.00 904.00
2009/9/30 906.50 911.50 903.00 910.00
2009/10/1 903.50 907.00 894.00 896.00
2009/10/2 876.50 877.00 870.50 874.00
2009/10/5 874.00 877.00 864.00 866.50
2009/10/6 872.00 874.00 863.00 867.50
2009/10/7 877.50 887.50 877.00 885.00
2009/10/8 884.50 891.00 881.00 890.50
2009/10/9 890.50 898.00 884.50 897.00
2009/10/13 904.00 905.50 899.00 900.00
2009/10/14 900.50 901.00 889.00 894.00
2009/10/15 906.50 909.50 901.00 906.50
2009/10/16 908.50 908.50 895.00 901.50
2009/10/19 896.00 907.00 892.50 905.00
2009/10/20 914.50 915.00 909.00 912.00
2009/10/21 909.00 915.50 907.50 914.50
2009/10/22 906.00 910.50 896.00 908.50
2009/10/23 914.00 915.00 900.00 902.50
2009/10/26 905.00 915.50 901.50 910.50
2009/10/27 901.50 905.00 891.50 898.00
2009/10/28 893.00 897.00 886.50 889.00
2009/10/29 873.00 886.00 871.00 879.00
2009/10/30 895.00 898.00 888.00 894.00
2009/11/2 874.00 881.50 870.50 881.50
2009/11/4 873.50 882.50 873.00 879.50
2009/11/5 878.00 882.50 871.00 873.50
2009/11/6 879.50 880.50 869.00 870.00
2009/11/9 868.50 875.00 865.00 869.50
2009/11/10 878.00 883.00 870.50 872.00
2009/11/11 875.50 879.50 869.50 872.00
2009/11/12 876.50 877.00 864.50 867.00
2009/11/13 866.50 869.00 861.00 865.00
2009/11/16 864.50 865.00 856.00 861.00
2009/11/17 863.00 864.50 854.50 858.00
2009/11/18 853.50 856.50 844.50 847.50
2009/11/19 847.50 850.00 831.00 837.00
2009/11/20 830.00 838.00 828.50 837.00
2009/11/24 838.00 839.00 827.00 829.00
2009/11/25 828.50 834.00 825.50 832.50
2009/11/26 825.50 835.50 824.00 831.50
2009/11/27 815.00 820.00 808.50 808.50
2009/11/30 821.50 843.00 820.50 840.00
2009/12/1 830.50 858.50 828.50 854.50
2009/12/2 849.50 864.00 849.00 861.50
2009/12/3 871.50 889.50 870.50 887.50
2009/12/4 890.00 891.50 883.00 886.00
2009/12/7 901.50 905.00 895.00 898.50
2009/12/8 894.00 898.50 893.00 896.50
2009/12/9 889.00 889.00 882.00 882.00
2009/12/10 881.50 889.50 869.50 872.00
2009/12/11 882.00 888.00 873.00 885.50
2009/12/14 888.50 889.00 875.50 884.00
2009/12/15 881.50 887.00 879.00 882.50
2009/12/16 907.00 909.00 892.50 897.00
2009/12/17 901.00 903.00 893.50 893.50
2009/12/18 890.00 895.00 885.50 892.00
2009/12/21 896.00 896.50 888.50 891.50
2009/12/22 898.00 904.50 893.50 901.50
2009/12/24 910.50 915.00 907.50 914.50
2009/12/25 913.00 914.00 907.50 911.00
2009/12/28 912.50 920.50 909.50 914.50
2009/12/29 913.00 920.00 911.00 919.00
2009/12/30 921.00 921.50 904.50 904.50

↑「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。