指数時系列データ:TOPIX先物:ラージ:日中:2010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
2010/1/4 914.00 920.50 912.00 915.00
2010/1/5 929.00 930.50 917.50 922.00
2010/1/6 926.50 933.00 920.00 929.50
2010/1/7 933.00 937.50 929.00 932.50
2010/1/8 940.50 944.50 933.00 944.50
2010/1/12 942.50 957.50 941.00 957.50
2010/1/13 949.00 956.00 942.00 943.50
2010/1/14 949.00 959.50 948.00 957.00
2010/1/15 959.50 968.50 958.00 967.50
2010/1/18 958.50 962.00 953.00 957.50
2010/1/19 957.00 957.50 946.50 950.50
2010/1/20 955.50 956.50 942.00 943.50
2010/1/21 942.50 959.00 936.50 954.50
2010/1/22 933.50 941.50 931.00 938.50
2010/1/25 929.00 939.00 928.00 933.00
2010/1/26 935.00 938.00 914.50 917.00
2010/1/27 917.00 919.50 906.00 907.00
2010/1/28 910.00 920.50 908.50 915.00
2010/1/29 907.50 909.50 893.50 894.50
2010/2/1 895.50 899.00 890.50 898.00
2010/2/2 902.50 913.50 902.00 913.00
2010/2/3 918.50 922.00 913.50 918.00
2010/2/4 919.50 919.50 902.00 910.00
2010/2/5 891.50 895.00 887.00 889.50
2010/2/8 885.00 891.50 880.50 882.50
2010/2/9 876.50 883.00 875.00 880.00
2010/2/10 884.00 889.00 882.00 883.50
2010/2/12 891.50 893.50 886.00 893.00
2010/2/15 893.50 893.50 881.00 883.00
2010/2/16 885.50 887.00 883.00 884.50
2010/2/17 895.50 905.50 894.00 904.50
2010/2/18 906.50 907.00 901.00 905.00
2010/2/19 903.50 906.00 888.00 889.50
2010/2/22 905.50 915.50 904.00 908.50
2010/2/23 904.50 909.00 900.00 908.00
2010/2/24 895.00 898.00 889.50 894.50
2010/2/25 899.00 901.00 888.50 892.00
2010/2/26 892.00 897.50 890.00 891.00
2010/3/1 894.00 903.00 893.50 900.00
2010/3/2 899.00 904.00 895.50 903.50
2010/3/3 900.00 907.50 899.50 904.50
2010/3/4 904.00 906.50 895.50 897.50
2010/3/5 909.50 914.00 907.00 910.00
2010/3/8 926.00 927.00 921.50 926.00
2010/3/9 924.00 928.00 922.50 923.00
2010/3/10 924.50 926.50 921.50 922.50
2010/3/11 928.00 932.00 925.00 927.00
2010/3/12 930.00 930.00 922.50 927.50
2010/3/15 933.50 935.00 927.50 930.00
2010/3/16 929.00 935.00 928.50 932.00
2010/3/17 936.50 941.50 932.50 938.00
2010/3/18 939.00 941.50 932.00 934.00
2010/3/19 937.50 942.00 935.00 940.00
2010/3/23 937.50 943.50 937.50 939.50
2010/3/24 946.00 949.00 940.00 944.50
2010/3/25 949.00 950.00 943.00 944.50
2010/3/26 950.00 963.00 950.00 962.00
2010/3/29 960.50 970.50 959.00 970.50
2010/3/30 973.00 983.00 971.00 983.00
2010/3/31 983.50 986.00 975.50 977.50
2010/4/1 985.00 988.00 979.00 986.00
2010/4/2 991.00 993.00 985.50 993.00
2010/4/5 995.50 998.00 993.00 997.50
2010/4/6 998.50 999.00 986.00 993.00
2010/4/7 995.00 1000.00 992.50 994.50
2010/4/8 989.00 994.00 985.00 986.50
2010/4/9 988.00 990.50 984.00 989.00
2010/4/12 997.50 1003.00 993.00 993.50
2010/4/13 992.50 994.50 982.00 988.00
2010/4/14 994.00 996.50 987.00 992.50
2010/4/15 999.00 1003.00 996.50 999.00
2010/4/16 997.00 997.00 986.50 989.50
2010/4/19 974.00 976.00 968.50 970.50
2010/4/20 975.00 981.00 971.00 973.00
2010/4/21 985.00 989.50 982.50 989.00
2010/4/22 980.00 981.00 970.00 978.50
2010/4/23 975.50 981.50 973.00 981.00
2010/4/26 988.50 998.00 988.50 996.50
2010/4/27 993.00 998.50 990.50 997.50
2010/4/28 970.50 980.50 970.00 976.00
2010/4/30 991.00 992.00 982.50 983.00
2010/5/6 958.00 961.00 954.00 954.00
2010/5/7 921.00 937.00 919.00 936.00
2010/5/10 928.00 945.50 926.50 944.50
2010/5/11 953.50 953.50 930.50 933.50
2010/5/12 937.00 940.00 929.00 930.50
2010/5/13 944.50 950.00 941.00 948.50
2010/5/14 934.00 942.50 930.00 935.50
2010/5/17 922.50 928.50 914.50 921.50
2010/5/18 922.50 924.00 910.50 912.50
2010/5/19 900.50 910.50 898.00 906.50
2010/5/20 904.00 908.50 895.00 898.00
2010/5/21 875.00 881.00 871.50 874.50
2010/5/24 876.00 881.50 872.50 878.00
2010/5/25 871.50 873.00 856.50 857.50
2010/5/26 864.50 867.50 854.00 854.50
2010/5/27 850.50 871.50 850.00 870.50
2010/5/28 882.00 884.50 873.00 883.00
2010/5/31 876.50 886.50 876.00 878.50
2010/6/1 877.50 883.50 874.00 883.50
2010/6/2 870.00 883.50 866.50 870.00
2010/6/3 884.50 893.50 881.00 893.50
2010/6/4 891.00 895.00 887.00 893.00
2010/6/7 870.00 870.00 857.00 857.00
2010/6/8 852.50 863.00 852.00 856.50
2010/6/9 851.50 855.50 846.50 852.50
2010/6/10 852.00 857.00 849.00 854.50
2010/6/11 870.00 872.00 864.00 865.50
2010/6/14 876.00 879.50 874.00 876.00
2010/6/15 875.00 881.50 873.50 875.00
2010/6/16 890.50 895.00 888.50 894.50
2010/6/17 888.00 891.50 884.50 887.50
2010/6/18 888.00 888.50 881.00 884.50
2010/6/21 892.50 904.00 891.50 903.50
2010/6/22 894.50 900.50 892.50 893.50
2010/6/23 884.00 884.00 878.50 879.00
2010/6/24 876.50 886.00 876.50 879.00
2010/6/25 868.50 871.50 863.00 867.50
2010/6/28 867.50 868.00 859.00 860.00
2010/6/29 862.50 866.00 850.00 851.00
2010/6/30 836.00 842.50 835.50 838.50
2010/7/1 832.50 834.50 824.50 829.00
2010/7/2 829.50 833.50 825.00 833.00
2010/7/5 832.50 839.00 831.50 838.00
2010/7/6 828.50 850.00 824.00 849.00
2010/7/7 844.50 845.50 835.50 842.50
2010/7/8 858.50 863.00 858.00 862.50
2010/7/9 864.50 865.00 856.50 860.50
2010/7/12 859.00 866.50 856.00 858.50
2010/7/13 862.50 863.50 850.50 853.00
2010/7/14 868.50 875.00 867.00 870.00
2010/7/15 864.50 864.50 854.00 855.00
2010/7/16 849.00 853.00 837.50 841.50
2010/7/20 827.00 837.50 827.00 832.50
2010/7/21 837.50 838.00 826.00 827.00
2010/7/22 822.50 827.50 821.00 824.00
2010/7/23 839.00 844.50 836.00 842.50
2010/7/26 850.00 852.00 844.50 845.00
2010/7/27 844.00 850.50 843.00 845.50
2010/7/28 857.00 866.50 855.50 864.50
2010/7/29 859.00 864.00 858.00 860.50
2010/7/30 856.50 857.00 845.00 847.00
2010/8/2 850.50 859.50 847.50 849.00
2010/8/3 861.50 864.50 854.50 858.50
2010/8/4 854.00 854.50 843.00 845.00
2010/8/5 857.50 860.00 850.50 856.50
2010/8/6 851.00 863.50 850.00 863.50
2010/8/9 853.00 857.50 852.50 856.00
2010/8/10 859.50 862.50 850.50 853.00
2010/8/11 844.00 846.00 832.50 833.00
2010/8/12 817.50 827.50 815.50 825.50
2010/8/13 823.50 833.00 822.00 833.00
2010/8/16 822.00 829.00 819.50 826.50
2010/8/17 818.50 828.00 818.50 827.50
2010/8/18 834.00 838.50 825.50 835.00
2010/8/19 835.50 845.00 835.00 844.50
2010/8/20 832.50 838.00 827.50 827.50
2010/8/23 825.50 828.00 821.00 822.50
2010/8/24 816.00 821.00 813.50 816.00
2010/8/25 808.50 814.50 803.50 805.00
2010/8/26 809.00 812.50 804.00 810.50
2010/8/27 804.50 821.50 804.50 818.00
2010/8/30 831.00 841.50 826.50 828.50
2010/8/31 817.00 818.50 799.00 800.50
2010/9/1 802.00 812.00 799.50 811.50
2010/9/2 823.50 824.00 811.50 817.00
2010/9/3 821.50 826.00 818.50 824.50
2010/9/6 830.00 839.00 827.00 837.00
2010/9/7 832.00 841.50 832.00 834.00
2010/9/8 823.50 825.00 816.50 820.00
2010/9/9 828.50 829.00 823.50 823.50
2010/9/10 824.50 833.50 822.50 826.00
2010/9/13 833.00 836.50 829.50 830.50
2010/9/14 831.50 833.00 825.50 828.00
2010/9/15 824.00 848.00 821.00 841.00
2010/9/16 849.50 850.50 835.50 836.50
2010/9/17 845.50 847.50 841.50 845.00
2010/9/21 852.50 852.50 840.00 841.50
2010/9/22 841.50 845.00 838.00 840.00
2010/9/24 826.50 843.00 826.00 829.00
2010/9/27 835.00 844.50 834.00 844.00
2010/9/28 845.00 846.00 840.50 842.00
2010/9/29 845.00 850.50 841.00 850.00
2010/9/30 848.50 849.00 826.50 826.50
2010/10/1 832.00 833.00 823.00 827.00
2010/10/4 830.00 834.50 819.00 820.50
2010/10/5 819.50 835.50 816.00 832.50
2010/10/6 837.50 845.50 834.50 844.00
2010/10/7 843.50 851.00 842.50 847.50
2010/10/8 846.00 848.00 836.50 838.50
2010/10/12 844.50 844.50 822.00 825.50
2010/10/13 830.00 832.50 820.50 822.50
2010/10/14 831.50 841.00 828.50 836.50
2010/10/15 834.50 834.50 823.50 829.50
2010/10/18 828.00 836.00 826.50 830.50
2010/10/19 829.50 838.50 829.00 831.50
2010/10/20 822.00 824.50 814.50 823.00
2010/10/21 822.00 826.00 814.50 817.50
2010/10/22 820.50 828.00 819.50 825.00
2010/10/25 822.00 826.00 819.00 822.50
2010/10/26 821.00 824.00 815.50 816.00
2010/10/27 820.50 823.00 812.00 817.50
2010/10/28 816.00 819.00 812.50 815.00
2010/10/29 811.50 815.00 802.00 806.00
2010/11/1 804.00 810.00 800.00 801.50
2010/11/2 801.00 804.50 798.50 804.00
2010/11/4 813.50 821.00 813.50 816.50
2010/11/5 828.50 840.00 828.50 836.50
2010/11/8 840.50 843.00 836.50 841.00
2010/11/9 837.00 844.00 836.50 840.50
2010/11/10 843.50 854.50 843.00 851.50
2010/11/11 855.50 859.00 853.00 856.00
2010/11/12 855.00 857.00 846.00 847.50
2010/11/15 851.00 852.50 847.00 850.00
2010/11/16 856.50 858.50 845.00 847.50
2010/11/17 840.50 851.00 839.50 850.50
2010/11/18 853.00 869.00 850.50 865.00
2010/11/19 877.00 877.50 868.50 871.50
2010/11/22 877.50 879.00 873.50 876.00
2010/11/24 863.50 870.50 858.50 866.50
2010/11/25 871.50 874.50 867.50 870.50
2010/11/26 869.50 874.50 865.50 867.50
2010/11/29 869.50 877.50 869.00 873.00
2010/11/30 871.00 875.50 857.00 858.00
2010/12/1 860.00 867.50 858.50 867.50
2010/12/2 881.00 882.00 876.00 876.50
2010/12/3 885.50 885.50 877.50 881.00
2010/12/6 881.50 883.50 879.00 883.00
2010/12/7 881.00 881.50 875.50 879.50
2010/12/8 882.50 888.50 881.00 887.50
2010/12/9 889.50 892.50 887.50 890.00
2010/12/10 889.50 894.00 886.00 888.00
2010/12/13 886.50 897.50 885.00 896.00
2010/12/14 896.00 902.00 896.00 901.50
2010/12/15 903.00 904.50 899.50 902.00
2010/12/16 900.50 908.50 900.00 903.00
2010/12/17 904.50 907.00 902.00 902.00
2010/12/20 902.00 905.50 895.00 900.00
2010/12/21 904.50 909.00 900.50 905.00
2010/12/22 904.50 910.00 903.00 905.50
2010/12/24 902.50 904.00 899.00 902.00
2010/12/27 902.50 907.00 901.50 905.00
2010/12/28 904.00 906.00 903.00 904.50
2010/12/29 903.00 910.50 902.00 909.00
2010/12/30 905.50 907.50 894.00 896.00

↑「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。