指数時系列データ:TOPIX先物:ラージ:日中:2016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
2016/1/4 1532.50 1545.00 1503.00 1503.00
2016/1/5 1504.00 1517.50 1497.00 1505.00
2016/1/6 1508.00 1514.50 1475.50 1489.00
2016/1/7 1483.50 1490.00 1453.50 1453.50
2016/1/8 1440.50 1472.50 1438.50 1447.00
2016/1/12 1425.00 1436.50 1393.50 1393.50
2016/1/13 1426.00 1444.50 1421.00 1441.00
2016/1/14 1404.50 1413.50 1381.00 1413.00
2016/1/15 1428.50 1433.50 1393.50 1402.50
2016/1/18 1371.50 1393.00 1363.00 1379.50
2016/1/19 1382.00 1395.00 1368.50 1390.00
2016/1/20 1385.50 1385.50 1331.50 1334.50
2016/1/21 1340.00 1364.50 1299.00 1300.00
2016/1/22 1346.50 1376.00 1332.50 1365.00
2016/1/25 1396.00 1399.50 1375.50 1397.50
2016/1/26 1370.00 1373.00 1356.50 1358.50
2016/1/27 1391.00 1403.50 1384.00 1400.00
2016/1/28 1392.00 1407.50 1384.50 1392.00
2016/1/29 1400.50 1442.00 1368.50 1439.00
2016/2/1 1457.50 1467.50 1448.50 1460.00
2016/2/2 1445.00 1465.00 1444.50 1453.50
2016/2/3 1419.50 1423.50 1395.50 1402.50
2016/2/4 1388.50 1404.00 1381.50 1391.50
2016/2/5 1365.50 1374.00 1352.50 1361.00
2016/2/8 1348.50 1389.00 1345.50 1377.50
2016/2/9 1326.00 1328.00 1299.50 1302.50
2016/2/10 1304.50 1308.50 1245.50 1265.00
2016/2/12 1217.00 1229.50 1186.00 1186.00
2016/2/15 1261.00 1303.50 1248.50 1288.00
2016/2/16 1282.00 1321.00 1277.50 1295.50
2016/2/17 1292.00 1311.00 1264.00 1275.00
2016/2/18 1321.00 1322.00 1304.00 1313.00
2016/2/19 1297.00 1298.50 1280.00 1295.50
2016/2/22 1281.50 1304.00 1277.50 1298.00
2016/2/23 1306.00 1315.50 1288.00 1294.50
2016/2/24 1273.00 1291.50 1265.00 1280.00
2016/2/25 1289.00 1313.50 1288.50 1306.50
2016/2/26 1320.50 1331.00 1309.50 1315.50
2016/2/29 1327.50 1333.00 1288.00 1288.00
2016/3/1 1294.00 1304.50 1283.00 1300.50
2016/3/2 1335.00 1355.50 1330.50 1348.50
2016/3/3 1346.50 1370.50 1346.50 1368.00
2016/3/4 1365.00 1377.00 1360.00 1374.00
2016/3/7 1374.50 1375.00 1359.00 1363.00
2016/3/8 1357.50 1362.00 1330.00 1352.50
2016/3/9 1334.50 1338.50 1321.50 1331.00
2016/3/10 1344.00 1355.50 1337.50 1349.50
2016/3/11 1319.00 1352.00 1317.50 1349.50
2016/3/14 1363.50 1373.00 1358.00 1366.50
2016/3/15 1364.00 1371.00 1353.00 1355.50
2016/3/16 1348.50 1361.00 1342.50 1342.50
2016/3/17 1357.50 1368.50 1334.50 1345.00
2016/3/18 1340.50 1346.00 1321.00 1323.00
2016/3/22 1348.00 1362.50 1341.50 1356.00
2016/3/23 1358.00 1365.50 1345.00 1345.00
2016/3/24 1345.50 1352.00 1335.00 1335.50
2016/3/25 1344.00 1355.50 1338.50 1350.00
2016/3/28 1361.50 1370.00 1351.00 1364.50
2016/3/29 1367.00 1381.00 1366.50 1375.00
2016/3/30 1373.00 1375.50 1355.50 1362.00
2016/3/31 1363.50 1368.00 1342.50 1344.00
2016/4/1 1342.00 1342.50 1297.00 1301.50
2016/4/4 1296.50 1314.00 1292.50 1297.00
2016/4/5 1294.50 1297.50 1265.00 1268.00
2016/4/6 1266.00 1273.50 1255.00 1268.50
2016/4/7 1265.00 1281.00 1259.50 1274.50
2016/4/8 1253.00 1302.50 1249.00 1286.50
2016/4/11 1280.50 1282.50 1261.50 1279.00
2016/4/12 1277.50 1302.00 1276.50 1299.00
2016/4/13 1315.50 1337.50 1313.00 1337.50
2016/4/14 1355.00 1371.50 1351.50 1362.50
2016/4/15 1352.00 1368.00 1351.50 1351.50
2016/4/18 1308.00 1326.50 1307.00 1321.00
2016/4/19 1354.50 1366.00 1353.50 1361.50
2016/4/20 1375.50 1380.50 1361.50 1362.00
2016/4/21 1392.50 1395.50 1381.00 1393.50
2016/4/22 1378.50 1408.00 1378.50 1405.50
2016/4/25 1412.50 1414.00 1396.50 1400.00
2016/4/26 1394.00 1398.00 1378.50 1386.00
2016/4/27 1391.50 1396.50 1379.00 1381.00
2016/4/28 1398.50 1405.50 1325.00 1326.50
2016/5/2 1284.00 1302.50 1278.00 1300.00
2016/5/6 1305.00 1309.50 1287.50 1295.50
2016/5/9 1308.00 1313.00 1301.50 1307.50
2016/5/10 1313.00 1337.00 1306.50 1337.00
2016/5/11 1348.00 1353.00 1329.00 1332.50
2016/5/12 1320.00 1343.50 1315.00 1342.50
2016/5/13 1342.00 1345.00 1313.00 1313.00
2016/5/16 1319.50 1336.00 1316.50 1326.00
2016/5/17 1331.00 1341.00 1324.00 1340.50
2016/5/18 1333.50 1349.50 1326.50 1335.50
2016/5/19 1350.00 1353.00 1331.50 1335.00
2016/5/20 1332.50 1346.00 1329.00 1343.50
2016/5/23 1337.00 1340.50 1319.00 1338.00
2016/5/24 1334.50 1335.00 1324.00 1326.00
2016/5/25 1349.50 1358.50 1341.50 1345.00
2016/5/26 1356.50 1358.50 1340.50 1345.00
2016/5/27 1347.50 1353.50 1343.50 1350.00
2016/5/30 1360.00 1367.00 1353.00 1366.00
2016/5/31 1362.50 1381.50 1359.50 1377.00
2016/6/1 1368.50 1374.50 1357.50 1363.00
2016/6/2 1351.50 1352.50 1329.00 1335.50
2016/6/3 1334.50 1342.00 1329.50 1340.00
2016/6/6 1314.00 1334.00 1309.50 1332.00
2016/6/7 1335.50 1344.50 1330.00 1344.50
2016/6/8 1344.50 1353.00 1332.00 1353.00
2016/6/9 1342.50 1347.50 1331.50 1334.00
2016/6/10 1332.50 1332.50 1318.00 1325.00
2016/6/13 1302.00 1302.50 1278.50 1279.50
2016/6/14 1277.50 1284.50 1260.50 1268.00
2016/6/15 1264.50 1282.00 1259.50 1275.00
2016/6/16 1270.00 1272.50 1234.00 1235.00
2016/6/17 1255.00 1261.00 1244.50 1245.00
2016/6/20 1267.50 1281.50 1266.00 1276.50
2016/6/21 1266.00 1294.50 1259.00 1294.00
2016/6/22 1287.00 1288.50 1274.00 1278.50
2016/6/23 1283.50 1297.50 1278.00 1292.50
2016/6/24 1302.50 1308.00 1188.00 1202.50
2016/6/27 1217.50 1232.00 1208.00 1232.00
2016/6/28 1205.00 1232.50 1196.00 1221.50
2016/6/29 1241.00 1251.00 1230.00 1244.50
2016/6/30 1261.00 1263.50 1237.00 1239.00
2016/7/1 1252.00 1259.50 1246.50 1253.00
2016/7/4 1245.00 1262.50 1243.50 1261.50
2016/7/5 1253.50 1257.50 1247.50 1250.00
2016/7/6 1230.00 1235.50 1215.50 1227.50
2016/7/7 1230.00 1237.00 1220.50 1224.00
2016/7/8 1227.50 1233.00 1207.00 1211.00
2016/7/11 1237.50 1263.00 1237.00 1257.50
2016/7/12 1280.00 1297.00 1280.00 1292.00
2016/7/13 1313.00 1316.50 1295.50 1299.00
2016/7/14 1300.50 1313.50 1298.50 1313.50
2016/7/15 1316.00 1325.00 1309.50 1324.00
2016/7/19 1331.00 1331.50 1315.00 1331.00
2016/7/20 1322.00 1331.50 1318.00 1331.50
2016/7/21 1340.50 1347.00 1331.50 1340.00
2016/7/22 1321.00 1330.50 1319.50 1328.00
2016/7/25 1330.00 1339.00 1322.50 1326.00
2016/7/26 1320.50 1320.50 1301.00 1305.50
2016/7/27 1323.50 1333.50 1313.00 1326.00
2016/7/28 1314.00 1316.50 1301.50 1302.00
2016/7/29 1311.50 1350.00 1250.00 1328.50
2016/8/1 1301.00 1324.50 1296.00 1317.00
2016/8/2 1301.50 1312.00 1293.50 1295.50
2016/8/3 1276.00 1283.00 1266.50 1268.00
2016/8/4 1275.00 1284.50 1260.50 1279.00
2016/8/5 1282.50 1289.00 1274.50 1277.00
2016/8/8 1296.50 1305.00 1294.00 1302.50
2016/8/9 1303.50 1317.50 1303.00 1316.50
2016/8/10 1309.00 1318.50 1306.50 1318.50
2016/8/12 1319.50 1328.00 1316.00 1322.00
2016/8/15 1315.00 1322.50 1312.50 1316.00
2016/8/16 1316.00 1318.50 1295.00 1297.00
2016/8/17 1297.00 1312.50 1296.00 1310.50
2016/8/18 1295.50 1307.50 1288.50 1291.50
2016/8/19 1296.00 1299.00 1287.00 1293.50
2016/8/22 1296.00 1303.50 1294.50 1300.50
2016/8/23 1298.00 1307.50 1291.00 1298.00
2016/8/24 1303.00 1310.00 1301.00 1303.50
2016/8/25 1305.00 1311.00 1300.50 1302.50
2016/8/26 1298.00 1300.00 1284.00 1292.00
2016/8/29 1310.50 1335.00 1310.50 1313.00
2016/8/30 1310.00 1316.00 1307.50 1313.50
2016/8/31 1324.00 1331.50 1322.50 1330.50
2016/9/1 1330.00 1339.00 1327.50 1339.00
2016/9/2 1335.00 1343.00 1334.50 1343.00
2016/9/5 1357.00 1361.00 1342.50 1344.50
2016/9/6 1346.00 1354.50 1344.00 1353.00
2016/9/7 1338.50 1351.50 1338.00 1349.00
2016/9/8 1348.00 1350.50 1337.50 1346.50
2016/9/9 1338.00 1338.50 1327.50 1333.50
2016/9/12 1315.00 1317.00 1304.00 1309.50
2016/9/13 1321.00 1321.50 1305.00 1311.00
2016/9/14 1302.00 1310.50 1299.50 1303.00
2016/9/15 1294.00 1295.50 1283.00 1287.50
2016/9/16 1296.50 1301.00 1289.00 1297.50
2016/9/20 1290.00 1312.00 1290.00 1302.50
2016/9/21 1305.00 1347.50 1296.00 1347.50
2016/9/23 1346.00 1346.50 1329.50 1333.50
2016/9/26 1334.50 1336.50 1321.00 1324.50
2016/9/27 1313.50 1339.50 1301.00 1339.50
2016/9/28 1325.50 1337.00 1323.50 1331.50
2016/9/29 1343.50 1348.50 1337.00 1346.00
2016/9/30 1322.50 1328.50 1314.00 1318.50
2016/10/3 1333.00 1338.50 1328.00 1331.50
2016/10/4 1332.50 1342.00 1331.50 1341.00
2016/10/5 1347.00 1351.00 1340.00 1345.50
2016/10/6 1356.50 1360.50 1351.50 1351.50
2016/10/7 1353.00 1356.00 1345.50 1351.00
2016/10/11 1355.00 1363.00 1352.50 1353.50
2016/10/12 1341.50 1352.50 1341.00 1346.00
2016/10/13 1347.00 1354.50 1330.00 1342.00
2016/10/14 1340.00 1348.50 1337.00 1345.00
2016/10/17 1345.00 1355.50 1343.00 1349.50
2016/10/18 1349.50 1357.00 1346.50 1354.00
2016/10/19 1354.00 1359.50 1353.00 1358.50
2016/10/20 1356.50 1371.00 1354.50 1366.00
2016/10/21 1373.50 1374.50 1362.50 1367.00
2016/10/24 1369.50 1370.50 1361.00 1368.00
2016/10/25 1376.00 1380.00 1372.00 1378.00
2016/10/26 1377.50 1383.50 1372.50 1381.50
2016/10/27 1381.00 1388.50 1377.00 1384.50
2016/10/28 1390.50 1393.50 1387.00 1392.50
2016/10/31 1385.50 1395.50 1384.50 1395.00
2016/11/1 1391.50 1395.50 1383.50 1393.50
2016/11/2 1375.50 1377.50 1362.00 1365.50
2016/11/4 1351.00 1355.00 1336.50 1344.50
2016/11/7 1368.00 1369.50 1355.00 1366.50
2016/11/8 1369.00 1370.00 1359.50 1367.50
2016/11/9 1379.00 1383.00 1286.00 1295.00
2016/11/10 1377.00 1384.00 1361.50 1377.50
2016/11/11 1393.50 1400.50 1373.50 1382.50
2016/11/14 1387.00 1402.50 1386.00 1398.50
2016/11/15 1404.50 1406.50 1394.50 1402.00
2016/11/16 1418.00 1423.00 1414.50 1421.00
2016/11/17 1413.50 1424.50 1412.00 1423.50
2016/11/18 1442.00 1443.00 1425.00 1428.50
2016/11/21 1440.00 1444.50 1433.00 1442.00
2016/11/22 1443.50 1450.00 1439.50 1450.00
2016/11/24 1468.00 1468.50 1457.50 1464.00
2016/11/25 1465.50 1473.50 1456.50 1465.00
2016/11/28 1460.00 1472.50 1456.50 1469.00
2016/11/29 1465.00 1470.00 1460.50 1466.00
2016/11/30 1472.00 1475.50 1465.50 1474.00
2016/12/1 1491.00 1499.50 1478.50 1482.50
2016/12/2 1480.00 1484.50 1470.50 1471.00
2016/12/5 1468.50 1472.50 1461.50 1464.50
2016/12/6 1480.50 1484.50 1472.00 1480.00
2016/12/7 1484.50 1491.50 1480.50 1491.50
2016/12/8 1504.50 1515.00 1500.30 1515.00
2016/12/9 1516.50 1525.00 1507.00 1524.50
2016/12/12 1539.00 1541.00 1518.00 1536.00
2016/12/13 1524.00 1539.50 1520.50 1537.50
2016/12/14 1540.50 1542.00 1533.50 1535.00
2016/12/15 1544.50 1552.50 1532.00 1546.00
2016/12/16 1555.50 1556.50 1544.50 1551.50
2016/12/19 1545.00 1548.50 1540.50 1548.00
2016/12/20 1546.00 1553.50 1542.00 1553.50
2016/12/21 1554.50 1557.00 1539.00 1544.00
2016/12/22 1541.50 1544.00 1533.50 1539.50
2016/12/26 1538.50 1541.00 1533.50 1534.00
2016/12/27 1535.00 1543.50 1531.00 1532.50
2016/12/28 1538.00 1541.50 1533.00 1541.50
2016/12/29 1531.00 1532.50 1513.00 1515.00
2016/12/30 1509.50 1522.50 1507.50 1516.50

↑「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。