| 日付 | 始値 | 高値 | 安値 | 終値 |
| 2018/1/4 | 1841.00 | 1864.50 | 1840.50 | 1859.50 |
| 2018/1/5 | 1874.00 | 1881.00 | 1869.50 | 1880.00 |
| 2018/1/9 | 1893.00 | 1896.50 | 1881.00 | 1887.50 |
| 2018/1/10 | 1884.50 | 1894.50 | 1884.50 | 1893.50 |
| 2018/1/11 | 1880.00 | 1888.50 | 1877.00 | 1884.00 |
| 2018/1/12 | 1887.00 | 1887.50 | 1872.00 | 1878.50 |
| 2018/1/15 | 1890.00 | 1892.00 | 1882.00 | 1885.00 |
| 2018/1/16 | 1882.50 | 1894.00 | 1881.50 | 1892.50 |
| 2018/1/17 | 1878.50 | 1891.50 | 1878.50 | 1887.50 |
| 2018/1/18 | 1908.50 | 1909.50 | 1873.50 | 1878.50 |
| 2018/1/19 | 1885.50 | 1891.50 | 1881.00 | 1890.00 |
| 2018/1/22 | 1888.50 | 1893.00 | 1883.50 | 1892.00 |
| 2018/1/23 | 1900.50 | 1912.50 | 1898.00 | 1911.00 |
| 2018/1/24 | 1904.00 | 1908.00 | 1896.00 | 1898.50 |
| 2018/1/25 | 1886.50 | 1892.50 | 1881.00 | 1885.50 |
| 2018/1/26 | 1886.00 | 1892.00 | 1876.00 | 1879.00 |
| 2018/1/29 | 1885.00 | 1889.00 | 1876.50 | 1880.50 |
| 2018/1/30 | 1878.50 | 1879.50 | 1852.00 | 1855.50 |
| 2018/1/31 | 1849.50 | 1859.00 | 1833.50 | 1839.50 |
| 2018/2/1 | 1848.50 | 1870.50 | 1846.00 | 1866.50 |
| 2018/2/2 | 1857.50 | 1868.00 | 1847.00 | 1868.00 |
| 2018/2/5 | 1830.00 | 1838.00 | 1813.50 | 1820.00 |
| 2018/2/6 | 1746.00 | 1753.50 | 1705.00 | 1732.00 |
| 2018/2/7 | 1784.00 | 1803.00 | 1740.50 | 1748.50 |
| 2018/2/8 | 1755.50 | 1771.00 | 1751.00 | 1769.50 |
| 2018/2/9 | 1716.00 | 1736.00 | 1705.00 | 1726.00 |
| 2018/2/13 | 1745.50 | 1753.50 | 1708.00 | 1708.00 |
| 2018/2/14 | 1716.00 | 1724.50 | 1690.00 | 1704.00 |
| 2018/2/15 | 1718.50 | 1727.00 | 1710.50 | 1719.00 |
| 2018/2/16 | 1725.00 | 1746.50 | 1723.50 | 1738.00 |
| 2018/2/19 | 1752.00 | 1774.50 | 1748.00 | 1769.00 |
| 2018/2/20 | 1762.50 | 1768.00 | 1751.00 | 1763.00 |
| 2018/2/21 | 1761.00 | 1776.00 | 1751.50 | 1762.50 |
| 2018/2/22 | 1750.50 | 1753.50 | 1736.00 | 1744.00 |
| 2018/2/23 | 1748.00 | 1761.50 | 1746.00 | 1760.50 |
| 2018/2/26 | 1778.00 | 1780.00 | 1768.50 | 1779.50 |
| 2018/2/27 | 1792.50 | 1795.50 | 1785.00 | 1790.00 |
| 2018/2/28 | 1781.50 | 1792.00 | 1764.50 | 1768.00 |
| 2018/3/1 | 1755.00 | 1758.50 | 1733.50 | 1733.50 |
| 2018/3/2 | 1706.50 | 1714.50 | 1695.00 | 1705.00 |
| 2018/3/5 | 1695.00 | 1705.00 | 1686.50 | 1691.50 |
| 2018/3/6 | 1719.00 | 1728.50 | 1713.00 | 1716.00 |
| 2018/3/7 | 1705.50 | 1723.00 | 1701.00 | 1701.00 |
| 2018/3/8 | 1719.50 | 1722.10 | 1704.50 | 1705.50 |
| 2018/3/9 | 1714.50 | 1724.50 | 1689.50 | 1700.50 |
| 2018/3/12 | 1725.50 | 1730.00 | 1716.00 | 1729.00 |
| 2018/3/13 | 1720.00 | 1735.50 | 1714.00 | 1735.50 |
| 2018/3/14 | 1719.00 | 1730.00 | 1719.00 | 1727.00 |
| 2018/3/15 | 1723.00 | 1729.00 | 1709.50 | 1727.50 |
| 2018/3/16 | 1728.00 | 1731.00 | 1715.00 | 1716.00 |
| 2018/3/19 | 1712.00 | 1718.00 | 1696.50 | 1700.00 |
| 2018/3/20 | 1685.50 | 1699.00 | 1684.00 | 1695.50 |
| 2018/3/22 | 1695.50 | 1711.50 | 1691.50 | 1711.00 |
| 2018/3/23 | 1663.00 | 1671.50 | 1641.00 | 1644.00 |
| 2018/3/26 | 1635.00 | 1654.50 | 1626.00 | 1652.50 |
| 2018/3/27 | 1664.50 | 1701.00 | 1663.00 | 1695.50 |
| 2018/3/28 | 1669.00 | 1703.50 | 1669.00 | 1702.50 |
| 2018/3/29 | 1717.00 | 1717.50 | 1688.00 | 1706.50 |
| 2018/3/30 | 1720.50 | 1722.50 | 1707.50 | 1717.00 |
| 2018/4/2 | 1714.00 | 1723.50 | 1705.50 | 1711.50 |
| 2018/4/3 | 1687.50 | 1707.50 | 1686.50 | 1705.50 |
| 2018/4/4 | 1709.00 | 1712.00 | 1698.50 | 1707.50 |
| 2018/4/5 | 1721.00 | 1732.50 | 1711.00 | 1725.50 |
| 2018/4/6 | 1726.00 | 1732.50 | 1718.50 | 1725.00 |
| 2018/4/9 | 1716.50 | 1731.00 | 1715.00 | 1730.00 |
| 2018/4/10 | 1722.00 | 1746.50 | 1717.50 | 1735.50 |
| 2018/4/11 | 1731.50 | 1736.50 | 1724.00 | 1724.50 |
| 2018/4/12 | 1726.50 | 1726.50 | 1716.50 | 1719.00 |
| 2018/4/13 | 1726.00 | 1736.00 | 1723.50 | 1730.00 |
| 2018/4/16 | 1731.50 | 1739.00 | 1727.00 | 1737.00 |
| 2018/4/17 | 1733.50 | 1738.00 | 1726.50 | 1727.50 |
| 2018/4/18 | 1736.50 | 1752.50 | 1733.50 | 1752.50 |
| 2018/4/19 | 1755.00 | 1762.00 | 1748.50 | 1750.50 |
| 2018/4/20 | 1745.50 | 1757.00 | 1744.50 | 1750.50 |
| 2018/4/23 | 1750.00 | 1758.00 | 1748.50 | 1752.00 |
| 2018/4/24 | 1763.50 | 1771.00 | 1756.00 | 1769.00 |
| 2018/4/25 | 1759.00 | 1770.00 | 1756.00 | 1769.00 |
| 2018/4/26 | 1772.50 | 1775.00 | 1768.00 | 1775.00 |
| 2018/4/27 | 1781.00 | 1782.00 | 1771.50 | 1779.50 |
| 2018/5/1 | 1771.50 | 1777.00 | 1767.00 | 1774.00 |
| 2018/5/2 | 1779.00 | 1779.50 | 1768.00 | 1769.50 |
| 2018/5/7 | 1776.50 | 1777.50 | 1764.00 | 1773.50 |
| 2018/5/8 | 1772.00 | 1786.00 | 1772.00 | 1783.00 |
| 2018/5/9 | 1779.00 | 1780.50 | 1768.00 | 1773.50 |
| 2018/5/10 | 1778.00 | 1779.50 | 1772.00 | 1778.50 |
| 2018/5/11 | 1781.00 | 1796.50 | 1781.00 | 1794.50 |
| 2018/5/14 | 1795.50 | 1808.00 | 1794.00 | 1805.00 |
| 2018/5/15 | 1807.00 | 1813.00 | 1804.50 | 1805.50 |
| 2018/5/16 | 1799.00 | 1807.00 | 1798.00 | 1803.50 |
| 2018/5/17 | 1808.50 | 1813.00 | 1805.50 | 1809.50 |
| 2018/5/18 | 1814.00 | 1817.00 | 1808.00 | 1816.50 |
| 2018/5/21 | 1815.00 | 1820.50 | 1812.50 | 1814.00 |
| 2018/5/22 | 1814.00 | 1815.00 | 1808.00 | 1811.00 |
| 2018/5/23 | 1807.50 | 1812.00 | 1791.50 | 1801.00 |
| 2018/5/24 | 1792.00 | 1793.00 | 1771.50 | 1774.50 |
| 2018/5/25 | 1767.00 | 1776.00 | 1766.50 | 1770.00 |
| 2018/5/28 | 1771.00 | 1776.50 | 1766.00 | 1774.00 |
| 2018/5/29 | 1768.00 | 1769.50 | 1754.50 | 1758.50 |
| 2018/5/30 | 1734.00 | 1741.50 | 1730.50 | 1736.00 |
| 2018/5/31 | 1744.50 | 1750.50 | 1740.00 | 1744.50 |
| 2018/6/1 | 1740.50 | 1758.00 | 1738.00 | 1753.00 |
| 2018/6/4 | 1761.50 | 1779.50 | 1761.00 | 1777.50 |
| 2018/6/5 | 1779.00 | 1783.50 | 1771.00 | 1774.50 |
| 2018/6/6 | 1775.00 | 1781.10 | 1772.50 | 1778.00 |
| 2018/6/7 | 1784.50 | 1791.50 | 1784.50 | 1790.00 |
| 2018/6/8 | 1780.00 | 1790.50 | 1776.50 | 1778.50 |
| 2018/6/11 | 1778.50 | 1788.50 | 1775.00 | 1785.50 |
| 2018/6/12 | 1798.00 | 1799.00 | 1783.50 | 1790.00 |
| 2018/6/13 | 1792.00 | 1800.50 | 1790.50 | 1799.50 |
| 2018/6/14 | 1787.00 | 1792.00 | 1779.50 | 1781.50 |
| 2018/6/15 | 1792.50 | 1793.00 | 1782.00 | 1787.00 |
| 2018/6/18 | 1782.50 | 1783.50 | 1761.00 | 1767.00 |
| 2018/6/19 | 1762.50 | 1766.00 | 1738.00 | 1738.00 |
| 2018/6/20 | 1739.00 | 1752.50 | 1725.00 | 1747.50 |
| 2018/6/21 | 1745.50 | 1756.00 | 1743.50 | 1743.50 |
| 2018/6/22 | 1730.00 | 1745.50 | 1728.50 | 1742.00 |
| 2018/6/25 | 1741.00 | 1745.00 | 1722.00 | 1726.50 |
| 2018/6/26 | 1714.50 | 1732.00 | 1708.00 | 1730.50 |
| 2018/6/27 | 1728.00 | 1734.50 | 1721.00 | 1729.00 |
| 2018/6/28 | 1722.00 | 1727.50 | 1714.00 | 1723.50 |
| 2018/6/29 | 1726.50 | 1731.00 | 1715.50 | 1721.50 |
| 2018/7/2 | 1722.00 | 1729.00 | 1690.50 | 1691.00 |
| 2018/7/3 | 1695.00 | 1701.00 | 1678.50 | 1686.50 |
| 2018/7/4 | 1685.50 | 1697.00 | 1682.00 | 1692.00 |
| 2018/7/5 | 1690.00 | 1690.00 | 1670.00 | 1672.50 |
| 2018/7/6 | 1684.50 | 1696.50 | 1682.50 | 1690.00 |
| 2018/7/9 | 1695.00 | 1713.50 | 1694.00 | 1712.50 |
| 2018/7/10 | 1723.00 | 1730.50 | 1713.00 | 1717.00 |
| 2018/7/11 | 1705.00 | 1707.50 | 1686.00 | 1700.00 |
| 2018/7/12 | 1708.50 | 1714.50 | 1703.50 | 1710.50 |
| 2018/7/13 | 1720.00 | 1733.50 | 1717.00 | 1729.50 |
| 2018/7/17 | 1728.00 | 1753.50 | 1728.00 | 1748.00 |
| 2018/7/18 | 1759.00 | 1761.00 | 1748.00 | 1752.00 |
| 2018/7/19 | 1754.50 | 1760.00 | 1748.00 | 1752.00 |
| 2018/7/20 | 1746.50 | 1755.50 | 1733.50 | 1747.50 |
| 2018/7/23 | 1732.00 | 1748.00 | 1731.50 | 1738.00 |
| 2018/7/24 | 1746.50 | 1752.00 | 1742.50 | 1749.00 |
| 2018/7/25 | 1752.00 | 1757.50 | 1750.50 | 1754.00 |
| 2018/7/26 | 1764.00 | 1772.50 | 1759.50 | 1767.00 |
| 2018/7/27 | 1774.00 | 1777.00 | 1767.00 | 1773.50 |
| 2018/7/30 | 1768.50 | 1772.50 | 1763.00 | 1766.00 |
| 2018/7/31 | 1760.50 | 1770.00 | 1747.50 | 1748.00 |
| 2018/8/1 | 1758.00 | 1773.00 | 1755.00 | 1773.00 |
| 2018/8/2 | 1764.50 | 1774.00 | 1748.00 | 1754.00 |
| 2018/8/3 | 1757.00 | 1758.50 | 1739.00 | 1743.00 |
| 2018/8/6 | 1743.00 | 1747.00 | 1729.00 | 1730.00 |
| 2018/8/7 | 1732.00 | 1745.50 | 1730.50 | 1744.50 |
| 2018/8/8 | 1746.50 | 1756.00 | 1741.50 | 1742.50 |
| 2018/8/9 | 1740.00 | 1743.00 | 1730.50 | 1741.50 |
| 2018/8/10 | 1735.00 | 1741.00 | 1717.00 | 1721.00 |
| 2018/8/13 | 1709.50 | 1710.00 | 1679.50 | 1684.00 |
| 2018/8/14 | 1692.00 | 1711.50 | 1690.50 | 1710.50 |
| 2018/8/15 | 1709.50 | 1713.50 | 1689.00 | 1695.50 |
| 2018/8/16 | 1679.50 | 1691.50 | 1665.00 | 1683.00 |
| 2018/8/17 | 1689.00 | 1699.50 | 1689.00 | 1695.50 |
| 2018/8/20 | 1690.50 | 1695.50 | 1685.50 | 1687.50 |
| 2018/8/21 | 1681.00 | 1692.50 | 1678.00 | 1683.00 |
| 2018/8/22 | 1684.00 | 1700.50 | 1682.50 | 1695.50 |
| 2018/8/23 | 1702.50 | 1703.00 | 1694.00 | 1698.00 |
| 2018/8/24 | 1707.50 | 1710.50 | 1700.50 | 1710.50 |
| 2018/8/27 | 1715.50 | 1731.50 | 1714.00 | 1727.00 |
| 2018/8/28 | 1742.50 | 1744.00 | 1730.00 | 1731.50 |
| 2018/8/29 | 1734.50 | 1745.50 | 1733.00 | 1738.50 |
| 2018/8/30 | 1754.00 | 1755.00 | 1736.00 | 1739.50 |
| 2018/8/31 | 1726.50 | 1740.00 | 1726.50 | 1733.50 |
| 2018/9/3 | 1731.50 | 1733.50 | 1715.00 | 1721.50 |
| 2018/9/4 | 1723.00 | 1724.00 | 1712.50 | 1723.00 |
| 2018/9/5 | 1713.50 | 1715.00 | 1700.00 | 1703.50 |
| 2018/9/6 | 1696.50 | 1699.50 | 1688.50 | 1691.50 |
| 2018/9/7 | 1680.50 | 1689.50 | 1673.00 | 1689.50 |
| 2018/9/10 | 1678.50 | 1693.30 | 1677.50 | 1685.50 |
| 2018/9/11 | 1691.50 | 1700.00 | 1688.00 | 1697.00 |
| 2018/9/12 | 1698.50 | 1702.00 | 1682.80 | 1691.50 |
| 2018/9/13 | 1694.00 | 1717.50 | 1694.00 | 1708.00 |
| 2018/9/14 | 1705.50 | 1716.50 | 1704.00 | 1715.00 |
| 2018/9/18 | 1713.00 | 1748.50 | 1709.00 | 1747.00 |
| 2018/9/19 | 1772.00 | 1778.50 | 1764.50 | 1770.50 |
| 2018/9/20 | 1779.50 | 1781.00 | 1767.00 | 1769.50 |
| 2018/9/21 | 1788.00 | 1794.00 | 1781.50 | 1790.00 |
| 2018/9/25 | 1790.50 | 1810.00 | 1789.50 | 1806.50 |
| 2018/9/26 | 1813.50 | 1825.50 | 1809.00 | 1822.00 |
| 2018/9/27 | 1816.50 | 1825.50 | 1799.50 | 1803.00 |
| 2018/9/28 | 1818.00 | 1830.00 | 1812.00 | 1818.50 |
| 2018/10/1 | 1816.00 | 1824.50 | 1809.00 | 1822.50 |
| 2018/10/2 | 1835.00 | 1839.50 | 1821.50 | 1825.00 |
| 2018/10/3 | 1822.00 | 1824.50 | 1801.00 | 1806.50 |
| 2018/10/4 | 1819.50 | 1820.50 | 1796.50 | 1796.50 |
| 2018/10/5 | 1791.00 | 1801.00 | 1788.00 | 1793.50 |
| 2018/10/9 | 1777.50 | 1779.50 | 1756.00 | 1761.50 |
| 2018/10/10 | 1771.50 | 1774.00 | 1753.00 | 1767.50 |
| 2018/10/11 | 1713.00 | 1717.50 | 1686.00 | 1698.00 |
| 2018/10/12 | 1690.00 | 1704.00 | 1682.00 | 1696.00 |
| 2018/10/15 | 1684.50 | 1691.50 | 1667.50 | 1667.50 |
| 2018/10/16 | 1665.50 | 1687.50 | 1665.50 | 1681.00 |
| 2018/10/17 | 1710.00 | 1717.50 | 1703.00 | 1717.00 |
| 2018/10/18 | 1717.50 | 1719.00 | 1698.50 | 1700.00 |
| 2018/10/19 | 1685.50 | 1694.50 | 1675.00 | 1691.00 |
| 2018/10/22 | 1681.00 | 1700.00 | 1672.50 | 1695.50 |
| 2018/10/23 | 1683.00 | 1683.00 | 1640.50 | 1641.50 |
| 2018/10/24 | 1659.00 | 1661.50 | 1637.00 | 1647.50 |
| 2018/10/25 | 1600.00 | 1617.00 | 1595.50 | 1603.00 |
| 2018/10/26 | 1613.50 | 1617.50 | 1580.00 | 1600.50 |
| 2018/10/29 | 1607.00 | 1612.50 | 1585.50 | 1585.50 |
| 2018/10/30 | 1587.00 | 1618.50 | 1582.00 | 1610.00 |
| 2018/10/31 | 1623.50 | 1646.50 | 1617.50 | 1641.00 |
| 2018/11/1 | 1634.50 | 1641.50 | 1619.00 | 1619.00 |
| 2018/11/2 | 1626.50 | 1662.00 | 1626.50 | 1657.00 |
| 2018/11/5 | 1639.00 | 1649.50 | 1635.00 | 1635.00 |
| 2018/11/6 | 1645.00 | 1665.50 | 1644.50 | 1665.50 |
| 2018/11/7 | 1664.00 | 1678.50 | 1643.50 | 1656.00 |
| 2018/11/8 | 1681.50 | 1687.50 | 1677.50 | 1681.50 |
| 2018/11/9 | 1680.00 | 1687.00 | 1668.00 | 1672.00 |
| 2018/11/12 | 1663.00 | 1677.00 | 1659.00 | 1671.00 |
| 2018/11/13 | 1641.00 | 1641.00 | 1618.00 | 1633.50 |
| 2018/11/14 | 1639.00 | 1649.00 | 1636.00 | 1639.00 |
| 2018/11/15 | 1631.00 | 1641.00 | 1626.50 | 1638.50 |
| 2018/11/16 | 1639.00 | 1645.50 | 1626.50 | 1626.50 |
| 2018/11/19 | 1628.00 | 1640.50 | 1625.00 | 1638.50 |
| 2018/11/20 | 1619.00 | 1631.00 | 1616.50 | 1622.00 |
| 2018/11/21 | 1594.50 | 1618.50 | 1593.50 | 1613.50 |
| 2018/11/22 | 1621.00 | 1630.50 | 1612.00 | 1629.50 |
| 2018/11/26 | 1619.50 | 1636.00 | 1619.00 | 1632.50 |
| 2018/11/27 | 1642.50 | 1648.00 | 1635.00 | 1648.00 |
| 2018/11/28 | 1650.50 | 1657.00 | 1641.50 | 1657.00 |
| 2018/11/29 | 1670.00 | 1672.00 | 1658.50 | 1659.50 |
| 2018/11/30 | 1660.00 | 1670.00 | 1659.00 | 1668.00 |
| 2018/12/3 | 1688.50 | 1698.00 | 1682.00 | 1690.50 |
| 2018/12/4 | 1688.50 | 1688.50 | 1644.50 | 1649.00 |
| 2018/12/5 | 1622.00 | 1645.00 | 1620.00 | 1637.00 |
| 2018/12/6 | 1626.50 | 1632.50 | 1598.50 | 1607.00 |
| 2018/12/7 | 1612.50 | 1624.00 | 1606.00 | 1616.50 |
| 2018/12/10 | 1588.00 | 1595.50 | 1582.50 | 1582.50 |
| 2018/12/11 | 1589.00 | 1592.50 | 1571.00 | 1575.00 |
| 2018/12/12 | 1590.00 | 1610.50 | 1587.50 | 1610.50 |
| 2018/12/13 | 1614.50 | 1624.00 | 1609.90 | 1616.00 |
| 2018/12/14 | 1603.00 | 1610.50 | 1584.50 | 1586.00 |
| 2018/12/17 | 1585.50 | 1598.00 | 1584.00 | 1588.00 |
| 2018/12/18 | 1565.50 | 1575.00 | 1557.00 | 1559.50 |
| 2018/12/19 | 1556.00 | 1559.50 | 1541.00 | 1553.50 |
| 2018/12/20 | 1538.50 | 1546.00 | 1506.00 | 1506.00 |
| 2018/12/21 | 1511.50 | 1514.00 | 1474.00 | 1476.00 |
| 2018/12/25 | 1432.00 | 1433.00 | 1397.00 | 1397.00 |
| 2018/12/26 | 1416.50 | 1441.00 | 1405.50 | 1437.50 |
| 2018/12/27 | 1479.50 | 1506.50 | 1475.50 | 1494.00 |
| 2018/12/28 | 1485.00 | 1497.50 | 1477.50 | 1484.00 |
指数時系列データ：TOPIX先物：ラージ：日中：2018年
C.先物指数過去データ