指数時系列データ:TOPIX先物:ラージ:日中:2018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
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:コンテンツ一覧」へ戻る

コメントの入力は終了しました。