指数時系列データ:TOPIX先物:ラージ:日中:2017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
2017/1/4 1533.00 1559.00 1532.50 1558.50
2017/1/5 1560.50 1561.50 1549.50 1553.50
2017/1/6 1544.00 1555.00 1538.00 1548.50
2017/1/10 1549.00 1558.00 1539.00 1543.00
2017/1/11 1547.50 1553.00 1544.50 1549.00
2017/1/12 1544.00 1547.00 1527.50 1533.00
2017/1/13 1540.00 1548.50 1533.00 1543.50
2017/1/16 1539.00 1544.00 1526.00 1527.50
2017/1/17 1527.50 1528.50 1504.50 1504.50
2017/1/18 1506.50 1516.00 1493.50 1512.00
2017/1/19 1526.00 1534.00 1520.50 1531.50
2017/1/20 1527.50 1537.50 1525.00 1536.50
2017/1/23 1520.50 1523.50 1510.50 1515.00
2017/1/24 1504.50 1514.00 1503.50 1509.50
2017/1/25 1527.50 1533.00 1516.00 1523.50
2017/1/26 1535.50 1552.50 1534.50 1552.50
2017/1/27 1552.50 1554.50 1544.50 1552.00
2017/1/30 1541.50 1545.30 1535.00 1542.50
2017/1/31 1523.00 1533.00 1515.00 1517.00
2017/2/1 1512.00 1531.50 1507.00 1531.00
2017/2/2 1530.00 1532.00 1506.00 1513.00
2017/2/3 1520.00 1523.00 1507.00 1517.00
2017/2/6 1529.00 1534.50 1514.00 1518.00
2017/2/7 1511.00 1521.00 1507.50 1514.50
2017/2/8 1518.00 1525.00 1514.00 1522.50
2017/2/9 1517.50 1520.00 1510.00 1515.00
2017/2/10 1538.50 1551.00 1534.50 1549.50
2017/2/13 1557.50 1560.00 1550.50 1553.50
2017/2/14 1559.50 1560.00 1537.00 1542.50
2017/2/15 1558.50 1558.50 1552.50 1555.00
2017/2/16 1556.00 1556.00 1541.50 1552.00
2017/2/17 1543.50 1547.00 1536.50 1543.50
2017/2/20 1539.50 1548.50 1535.00 1547.00
2017/2/21 1545.50 1557.00 1545.50 1555.50
2017/2/22 1562.00 1563.00 1539.00 1558.50
2017/2/23 1556.50 1558.00 1546.50 1555.00
2017/2/24 1548.00 1559.00 1544.50 1551.00
2017/2/27 1535.50 1540.00 1524.50 1536.50
2017/2/28 1541.00 1551.50 1532.00 1534.00
2017/3/1 1544.00 1556.00 1535.50 1553.50
2017/3/2 1573.50 1576.50 1563.50 1569.00
2017/3/3 1563.00 1565.50 1551.50 1559.00
2017/3/6 1556.00 1557.50 1549.00 1552.50
2017/3/7 1554.50 1557.50 1552.00 1555.00
2017/3/8 1556.50 1556.60 1544.00 1551.00
2017/3/9 1560.00 1561.00 1550.30 1554.00
2017/3/10 1554.00 1562.50 1552.50 1560.50
2017/3/13 1557.00 1567.00 1555.50 1567.00
2017/3/14 1566.50 1568.00 1558.50 1561.00
2017/3/15 1552.50 1559.50 1552.00 1557.00
2017/3/16 1547.50 1561.50 1543.50 1557.00
2017/3/17 1547.00 1555.00 1547.00 1548.00
2017/3/21 1542.50 1553.00 1542.00 1549.00
2017/3/22 1522.00 1527.50 1514.00 1515.50
2017/3/23 1514.50 1519.00 1509.00 1515.00
2017/3/24 1516.50 1535.00 1515.50 1531.50
2017/3/27 1514.00 1518.50 1505.50 1508.50
2017/3/28 1524.50 1533.50 1523.00 1529.50
2017/3/29 1541.00 1546.00 1538.00 1542.00
2017/3/30 1538.50 1542.00 1524.50 1529.00
2017/3/31 1538.50 1540.50 1510.00 1512.00
2017/4/3 1520.00 1524.00 1512.00 1524.00
2017/4/4 1516.00 1517.00 1495.00 1504.50
2017/4/5 1513.00 1514.00 1497.50 1504.00
2017/4/6 1497.00 1499.50 1476.00 1482.50
2017/4/7 1494.00 1499.00 1477.50 1494.50
2017/4/10 1504.00 1504.50 1495.50 1501.00
2017/4/11 1493.50 1497.50 1486.00 1493.00
2017/4/12 1486.00 1486.00 1471.50 1479.00
2017/4/13 1469.50 1471.00 1458.00 1465.50
2017/4/14 1459.00 1466.50 1455.50 1458.50
2017/4/17 1453.00 1466.50 1450.00 1463.50
2017/4/18 1476.00 1481.00 1468.00 1472.50
2017/4/19 1461.50 1475.50 1461.50 1470.50
2017/4/20 1469.00 1480.50 1469.00 1476.00
2017/4/21 1483.00 1491.50 1482.00 1490.00
2017/4/24 1510.00 1513.00 1500.50 1507.50
2017/4/25 1506.00 1522.00 1502.00 1519.50
2017/4/26 1526.50 1539.00 1526.00 1538.00
2017/4/27 1531.00 1540.00 1530.50 1540.00
2017/4/28 1535.00 1539.00 1528.50 1530.00
2017/5/1 1529.00 1541.00 1529.00 1539.00
2017/5/2 1541.50 1554.50 1541.50 1554.50
2017/5/8 1574.00 1588.00 1569.00 1584.00
2017/5/9 1584.00 1587.50 1580.00 1584.50
2017/5/10 1586.50 1588.50 1582.00 1585.50
2017/5/11 1589.00 1589.50 1582.00 1587.50
2017/5/12 1580.00 1587.50 1574.00 1581.00
2017/5/15 1574.00 1582.50 1572.00 1582.50
2017/5/16 1587.50 1591.50 1580.50 1582.00
2017/5/17 1575.00 1578.50 1572.00 1573.00
2017/5/18 1553.00 1559.50 1547.50 1556.50
2017/5/19 1556.50 1562.50 1549.50 1559.50
2017/5/22 1565.00 1569.50 1562.00 1566.50
2017/5/23 1564.00 1571.00 1563.00 1568.00
2017/5/24 1579.50 1580.00 1570.50 1574.50
2017/5/25 1572.50 1583.50 1572.50 1577.50
2017/5/26 1575.50 1577.50 1568.50 1571.50
2017/5/29 1570.50 1575.50 1566.00 1570.50
2017/5/30 1571.00 1573.50 1562.50 1572.00
2017/5/31 1568.00 1572.00 1565.00 1570.00
2017/6/1 1569.50 1588.50 1569.00 1587.00
2017/6/2 1591.50 1614.00 1591.00 1610.50
2017/6/5 1603.50 1613.50 1602.50 1608.00
2017/6/6 1606.00 1609.40 1594.50 1597.00
2017/6/7 1592.50 1600.00 1590.90 1594.50
2017/6/8 1597.50 1603.50 1589.50 1592.00
2017/6/9 1594.00 1597.00 1583.00 1588.00
2017/6/12 1584.00 1594.00 1582.50 1588.00
2017/6/13 1585.50 1595.50 1584.50 1593.00
2017/6/14 1595.50 1600.00 1588.50 1590.50
2017/6/15 1584.00 1596.50 1579.50 1587.00
2017/6/16 1592.00 1602.50 1589.50 1596.50
2017/6/19 1596.00 1606.00 1594.00 1604.00
2017/6/20 1616.00 1624.00 1614.00 1615.00
2017/6/21 1611.00 1616.00 1606.50 1610.00
2017/6/22 1609.50 1614.50 1607.50 1607.50
2017/6/23 1611.50 1612.50 1605.50 1608.00
2017/6/26 1608.00 1614.50 1608.00 1610.50
2017/6/27 1617.50 1619.00 1613.50 1613.50
2017/6/28 1612.50 1623.00 1612.50 1616.50
2017/6/29 1624.50 1628.00 1620.50 1623.50
2017/6/30 1607.50 1612.00 1604.00 1608.50
2017/7/3 1613.50 1616.50 1610.00 1616.50
2017/7/4 1623.50 1625.50 1604.00 1608.50
2017/7/5 1607.00 1618.50 1601.50 1617.50
2017/7/6 1616.00 1619.00 1610.50 1613.00
2017/7/7 1604.00 1614.50 1602.00 1607.00
2017/7/10 1617.00 1619.50 1610.00 1616.50
2017/7/11 1613.50 1628.00 1613.00 1628.00
2017/7/12 1621.50 1623.50 1615.50 1616.00
2017/7/13 1624.50 1626.50 1614.50 1619.50
2017/7/14 1624.50 1628.50 1620.50 1624.50
2017/7/18 1618.50 1621.50 1609.00 1620.00
2017/7/19 1618.00 1624.00 1614.50 1621.50
2017/7/20 1622.00 1635.00 1622.00 1629.50
2017/7/21 1627.50 1631.50 1625.50 1630.00
2017/7/24 1618.50 1624.00 1611.50 1620.50
2017/7/25 1620.00 1624.50 1614.00 1614.00
2017/7/26 1627.50 1628.00 1616.00 1621.00
2017/7/27 1618.50 1637.00 1618.00 1625.00
2017/7/28 1622.00 1625.00 1616.50 1622.00
2017/7/31 1618.50 1625.00 1614.00 1619.50
2017/8/1 1620.00 1630.00 1617.50 1630.00
2017/8/2 1633.50 1638.50 1628.00 1635.00
2017/8/3 1632.00 1635.50 1627.00 1632.50
2017/8/4 1628.00 1633.50 1626.00 1632.50
2017/8/7 1641.50 1643.00 1637.00 1638.50
2017/8/8 1639.00 1641.50 1630.50 1636.00
2017/8/9 1630.00 1632.00 1609.50 1617.50
2017/8/10 1621.00 1624.00 1612.00 1618.00
2017/8/14 1595.00 1607.00 1593.50 1598.50
2017/8/15 1609.50 1622.00 1609.00 1616.00
2017/8/16 1615.00 1619.50 1613.00 1615.50
2017/8/17 1613.50 1618.50 1611.50 1613.50
2017/8/18 1597.50 1600.00 1591.00 1596.00
2017/8/21 1600.50 1602.00 1591.00 1592.50
2017/8/22 1591.00 1600.00 1591.00 1594.00
2017/8/23 1606.50 1611.00 1597.50 1600.50
2017/8/24 1596.00 1601.00 1589.50 1591.50
2017/8/25 1597.00 1601.00 1592.50 1597.00
2017/8/28 1600.50 1604.00 1594.00 1598.50
2017/8/29 1586.00 1599.00 1585.00 1598.50
2017/8/30 1606.50 1612.50 1600.50 1609.00
2017/8/31 1613.00 1621.00 1612.50 1621.00
2017/9/1 1624.50 1626.00 1612.50 1620.50
2017/9/4 1614.00 1616.00 1597.00 1599.00
2017/9/5 1606.50 1607.00 1588.50 1595.00
2017/9/6 1584.50 1594.50 1578.00 1590.50
2017/9/7 1600.00 1606.50 1594.50 1603.00
2017/9/8 1584.50 1586.00 1576.50 1580.50
2017/9/11 1593.50 1605.50 1591.00 1601.00
2017/9/12 1611.50 1617.50 1611.50 1616.00
2017/9/13 1625.50 1627.00 1621.50 1621.50
2017/9/14 1624.00 1630.00 1618.00 1622.00
2017/9/15 1620.50 1628.50 1616.00 1628.00
2017/9/19 1645.00 1657.00 1642.50 1653.00
2017/9/20 1653.00 1661.00 1651.50 1651.50
2017/9/21 1666.50 1669.50 1655.50 1657.00
2017/9/22 1659.50 1662.50 1647.50 1655.00
2017/9/25 1661.00 1664.50 1657.50 1662.50
2017/9/26 1657.50 1663.00 1656.50 1656.50
2017/9/27 1665.00 1670.00 1659.00 1670.00
2017/9/28 1677.50 1678.00 1668.00 1677.50
2017/9/29 1675.00 1677.00 1669.00 1675.50
2017/10/2 1679.00 1680.00 1671.00 1676.00
2017/10/3 1681.00 1685.50 1675.50 1682.50
2017/10/4 1687.00 1689.50 1680.50 1683.50
2017/10/5 1685.50 1688.00 1680.50 1683.50
2017/10/6 1687.00 1691.00 1684.00 1687.50
2017/10/10 1683.50 1696.50 1682.50 1695.50
2017/10/11 1692.50 1698.00 1691.00 1697.50
2017/10/12 1703.00 1705.50 1698.50 1701.00
2017/10/13 1700.50 1714.50 1695.00 1710.50
2017/10/16 1715.00 1726.50 1712.00 1722.00
2017/10/17 1728.00 1730.00 1718.00 1724.50
2017/10/18 1725.00 1727.50 1721.00 1722.50
2017/10/19 1733.50 1735.50 1726.50 1733.50
2017/10/20 1722.00 1733.50 1722.00 1730.50
2017/10/23 1753.00 1753.50 1742.00 1747.50
2017/10/24 1745.00 1759.00 1744.00 1756.50
2017/10/25 1765.50 1765.50 1747.50 1753.50
2017/10/26 1751.00 1757.50 1749.00 1757.00
2017/10/27 1765.00 1773.00 1758.50 1773.00
2017/10/30 1769.00 1773.50 1762.00 1770.50
2017/10/31 1765.00 1769.00 1758.50 1763.00
2017/11/1 1779.00 1790.50 1774.50 1786.00
2017/11/2 1791.50 1795.50 1783.50 1789.00
2017/11/6 1800.50 1801.00 1784.00 1796.00
2017/11/7 1794.00 1818.50 1790.00 1818.50
2017/11/8 1806.50 1820.50 1804.50 1820.50
2017/11/9 1825.00 1848.00 1791.00 1814.00
2017/11/10 1796.50 1805.00 1787.50 1791.00
2017/11/13 1793.00 1800.00 1776.50 1776.50
2017/11/14 1786.00 1788.00 1773.50 1780.50
2017/11/15 1768.00 1770.00 1739.50 1742.50
2017/11/16 1741.00 1770.00 1737.50 1764.50
2017/11/17 1777.50 1783.00 1758.50 1761.50
2017/11/20 1751.50 1764.00 1751.00 1759.50
2017/11/21 1774.00 1779.50 1768.50 1773.00
2017/11/22 1788.00 1788.00 1775.50 1779.50
2017/11/24 1765.00 1784.00 1764.50 1784.00
2017/11/27 1789.00 1790.00 1773.50 1777.00
2017/11/28 1773.50 1781.50 1767.50 1772.50
2017/11/29 1782.50 1788.00 1780.50 1786.00
2017/11/30 1788.00 1797.00 1779.00 1797.00
2017/12/1 1803.50 1809.50 1786.50 1794.00
2017/12/4 1800.50 1803.00 1784.00 1785.00
2017/12/5 1777.00 1795.00 1776.00 1793.50
2017/12/6 1781.50 1787.70 1761.00 1764.50
2017/12/7 1774.50 1792.00 1771.00 1788.00
2017/12/8 1794.00 1803.50 1787.50 1801.00
2017/12/11 1807.50 1812.50 1798.50 1810.50
2017/12/12 1811.00 1820.00 1809.00 1814.50
2017/12/13 1817.50 1818.00 1804.50 1808.50
2017/12/14 1808.50 1811.00 1801.00 1803.50
2017/12/15 1799.50 1803.50 1785.00 1790.50
2017/12/18 1808.50 1818.00 1804.00 1816.50
2017/12/19 1818.50 1821.50 1809.50 1811.50
2017/12/20 1811.00 1821.00 1811.00 1818.50
2017/12/21 1817.50 1823.00 1811.50 1819.00
2017/12/22 1822.50 1830.00 1821.50 1826.50
2017/12/25 1829.00 1832.50 1825.50 1830.50
2017/12/26 1831.00 1832.50 1824.50 1827.00
2017/12/27 1827.50 1833.00 1826.00 1828.00
2017/12/28 1830.50 1831.50 1815.50 1820.00
2017/12/29 1820.00 1826.50 1816.50 1818.00

↑「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。