指数時系列データ:TOPIX先物:ラージ:日中:2020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
2020/1/6 1688.50 1704.50 1687.50 1691.00
2020/1/7 1702.00 1725.50 1701.50 1721.50
2020/1/8 1693.50 1705.50 1681.50 1698.00
2020/1/9 1720.00 1732.00 1720.00 1730.00
2020/1/10 1736.50 1738.50 1728.50 1731.00
2020/1/14 1740.50 1741.50 1733.00 1740.00
2020/1/15 1733.50 1737.50 1725.50 1731.00
2020/1/16 1732.50 1733.50 1724.50 1729.00
2020/1/17 1738.50 1739.00 1730.50 1736.00
2020/1/20 1737.00 1746.00 1736.00 1746.00
2020/1/21 1742.50 1744.00 1728.50 1735.50
2020/1/22 1730.00 1746.00 1729.00 1745.00
2020/1/23 1731.50 1736.00 1726.50 1726.50
2020/1/24 1729.50 1732.50 1724.00 1730.00
2020/1/27 1700.00 1707.50 1693.50 1703.50
2020/1/28 1687.00 1694.50 1682.50 1691.00
2020/1/29 1697.00 1700.50 1688.00 1700.00
2020/1/30 1692.00 1694.50 1665.00 1674.50
2020/1/31 1685.00 1698.50 1678.50 1679.00
2020/2/3 1654.00 1675.50 1651.50 1667.50
2020/2/4 1665.50 1685.50 1665.00 1685.50
2020/2/5 1703.50 1706.00 1694.00 1705.50
2020/2/6 1727.50 1744.50 1724.00 1743.00
2020/2/7 1739.50 1741.00 1727.00 1732.50
2020/2/10 1716.50 1726.50 1715.00 1716.50
2020/2/12 1727.50 1728.50 1708.50 1719.00
2020/2/13 1723.50 1725.00 1707.00 1712.00
2020/2/14 1706.50 1706.50 1697.00 1698.00
2020/2/17 1695.00 1695.00 1675.00 1690.50
2020/2/18 1681.00 1681.50 1660.50 1668.00
2020/2/19 1670.00 1677.00 1666.50 1671.50
2020/2/20 1686.00 1692.00 1670.50 1678.00
2020/2/21 1675.00 1684.00 1667.00 1670.00
2020/2/25 1600.00 1630.50 1589.50 1622.50
2020/2/26 1588.50 1608.00 1586.00 1597.50
2020/2/27 1596.50 1596.50 1558.00 1558.00
2020/2/28 1525.00 1532.50 1499.50 1499.50
2020/3/2 1478.00 1541.00 1471.00 1503.50
2020/3/3 1531.50 1552.00 1487.00 1490.00
2020/3/4 1484.50 1513.50 1482.50 1502.00
2020/3/5 1522.00 1526.00 1507.00 1516.00
2020/3/6 1489.00 1493.00 1463.50 1473.50
2020/3/9 1419.50 1428.00 1377.00 1382.50
2020/3/10 1379.50 1415.50 1330.50 1407.00
2020/3/11 1389.50 1421.50 1380.50 1383.00
2020/3/12 1361.00 1363.00 1308.00 1308.00
2020/3/13 1196.00 1285.00 1182.00 1202.00
2020/3/16 1241.50 1269.00 1207.50 1215.00
2020/3/17 1200.00 1273.00 1179.50 1229.00
2020/3/18 1238.00 1303.50 1238.00 1256.00
2020/3/19 1276.50 1294.50 1252.50 1291.50
2020/3/23 1274.00 1284.50 1218.50 1284.50
2020/3/24 1310.00 1354.50 1288.50 1354.50
2020/3/25 1386.00 1423.50 1363.00 1412.50
2020/3/26 1377.00 1399.00 1364.00 1383.50
2020/3/27 1439.00 1460.50 1400.50 1451.50
2020/3/30 1422.00 1453.00 1391.00 1415.00
2020/3/31 1435.50 1441.50 1381.50 1390.00
2020/4/1 1374.00 1400.00 1328.50 1328.50
2020/4/2 1332.50 1346.50 1319.00 1321.00
2020/4/3 1329.00 1347.50 1312.00 1315.50
2020/4/6 1324.50 1387.00 1319.50 1372.00
2020/4/7 1397.50 1419.50 1373.50 1419.50
2020/4/8 1408.50 1431.50 1392.00 1394.50
2020/4/9 1417.00 1425.00 1398.00 1425.00
2020/4/10 1415.00 1432.00 1397.50 1417.50
2020/4/13 1412.50 1424.00 1402.00 1408.00
2020/4/14 1414.50 1436.00 1404.50 1433.50
2020/4/15 1426.50 1440.00 1422.50 1438.00
2020/4/16 1414.00 1426.50 1406.00 1416.50
2020/4/17 1439.50 1455.50 1430.00 1430.50
2020/4/20 1422.50 1438.50 1422.50 1431.50
2020/4/21 1416.00 1426.50 1408.50 1417.50
2020/4/22 1402.00 1412.00 1391.00 1401.00
2020/4/23 1407.50 1430.50 1407.50 1427.50
2020/4/24 1419.00 1422.00 1409.50 1416.50
2020/4/27 1430.50 1448.50 1426.00 1444.00
2020/4/28 1444.00 1454.00 1437.00 1454.00
2020/4/30 1482.00 1484.00 1452.00 1454.00
2020/5/1 1453.50 1456.50 1422.50 1427.50
2020/5/7 1408.00 1430.50 1408.00 1427.50
2020/5/8 1435.50 1460.50 1434.00 1455.50
2020/5/11 1469.00 1484.50 1467.00 1484.50
2020/5/12 1486.50 1486.50 1470.00 1470.00
2020/5/13 1459.50 1481.50 1457.00 1481.50
2020/5/14 1468.00 1469.00 1435.00 1435.00
2020/5/15 1453.50 1460.50 1439.50 1455.00
2020/5/18 1454.50 1464.00 1449.50 1464.00
2020/5/19 1488.00 1492.50 1479.00 1490.20
2020/5/20 1486.00 1499.00 1481.50 1490.50
2020/5/21 1499.50 1501.15 1487.00 1494.50
2020/5/22 1489.00 1495.50 1473.00 1476.00
2020/5/25 1495.50 1507.00 1490.50 1507.00
2020/5/26 1515.50 1538.50 1512.00 1537.00
2020/5/27 1534.00 1552.50 1529.50 1552.50
2020/5/28 1561.00 1585.00 1555.00 1585.00
2020/5/29 1574.50 1577.00 1554.50 1559.00
2020/6/1 1561.00 1573.50 1559.50 1573.00
2020/6/2 1576.50 1593.50 1573.00 1588.50
2020/6/3 1609.00 1613.50 1588.50 1603.50
2020/6/4 1622.00 1622.00 1589.50 1608.00
2020/6/5 1603.00 1617.00 1596.00 1615.00
2020/6/8 1636.50 1637.00 1619.00 1632.00
2020/6/9 1633.00 1635.00 1617.60 1629.50
2020/6/10 1620.00 1630.00 1616.50 1619.00
2020/6/11 1602.00 1615.50 1586.50 1591.00
2020/6/12 1552.00 1571.00 1537.50 1559.00
2020/6/15 1550.00 1570.50 1517.00 1521.00
2020/6/16 1564.50 1594.50 1557.50 1582.00
2020/6/17 1584.50 1591.00 1573.00 1591.00
2020/6/18 1577.00 1583.00 1562.50 1572.00
2020/6/19 1586.50 1588.00 1571.00 1586.00
2020/6/22 1571.00 1584.00 1568.00 1572.50
2020/6/23 1587.50 1596.00 1565.50 1586.50
2020/6/24 1583.00 1584.00 1572.00 1575.00
2020/6/25 1566.50 1568.50 1552.00 1557.50
2020/6/26 1571.50 1579.50 1566.50 1572.50
2020/6/29 1564.50 1564.50 1546.00 1552.00
2020/6/30 1573.00 1574.50 1551.50 1558.00
2020/7/1 1556.00 1560.50 1531.00 1537.00
2020/7/2 1544.00 1550.50 1533.50 1544.00
2020/7/3 1552.50 1553.00 1537.00 1552.00
2020/7/6 1551.00 1575.00 1550.00 1572.00
2020/7/7 1576.50 1577.50 1561.50 1569.00
2020/7/8 1562.00 1578.50 1552.00 1552.00
2020/7/9 1555.00 1567.00 1547.00 1554.00
2020/7/10 1551.00 1554.00 1533.50 1539.00
2020/7/13 1557.50 1574.00 1553.50 1570.00
2020/7/14 1565.50 1569.00 1558.00 1563.50
2020/7/15 1577.50 1590.50 1576.00 1590.50
2020/7/16 1588.50 1590.50 1575.00 1577.00
2020/7/17 1580.50 1584.00 1568.50 1573.50
2020/7/20 1576.00 1578.00 1564.50 1572.50
2020/7/21 1580.80 1584.00 1576.00 1578.50
2020/7/22 1577.50 1582.50 1571.00 1573.50
2020/7/27 1561.50 1581.00 1550.50 1578.50
2020/7/28 1574.00 1583.50 1565.50 1566.00
2020/7/29 1560.00 1560.00 1546.00 1546.00
2020/7/30 1557.00 1557.00 1536.00 1537.50
2020/7/31 1535.50 1536.00 1491.50 1496.50
2020/8/3 1514.00 1522.00 1506.00 1517.50
2020/8/4 1536.00 1556.00 1536.00 1556.00
2020/8/5 1547.50 1555.50 1539.00 1555.50
2020/8/6 1550.50 1560.50 1544.50 1550.50
2020/8/7 1551.00 1553.50 1538.50 1550.50
2020/8/11 1557.00 1589.50 1556.00 1583.00
2020/8/12 1589.00 1610.00 1585.50 1610.00
2020/8/13 1620.50 1628.50 1613.50 1623.00
2020/8/14 1625.00 1629.00 1618.00 1625.50
2020/8/17 1617.00 1624.00 1607.50 1609.00
2020/8/18 1610.50 1614.50 1598.50 1611.00
2020/8/19 1608.00 1616.00 1602.00 1614.00
2020/8/20 1607.50 1612.00 1597.00 1599.50
2020/8/21 1604.50 1616.00 1600.50 1602.50
2020/8/24 1606.00 1609.50 1599.00 1609.50
2020/8/25 1620.50 1634.00 1620.50 1628.00
2020/8/26 1622.50 1624.50 1615.50 1619.50
2020/8/27 1621.50 1626.00 1613.00 1614.50
2020/8/28 1616.00 1637.50 1589.50 1603.50
2020/8/31 1617.50 1638.00 1612.50 1616.00
2020/9/1 1614.50 1618.50 1606.00 1616.50
2020/9/2 1619.50 1625.50 1614.00 1625.50
2020/9/3 1643.50 1644.50 1627.50 1631.00
2020/9/4 1607.00 1619.50 1605.50 1615.00
2020/9/7 1614.00 1619.50 1606.00 1607.00
2020/9/8 1628.00 1628.50 1608.50 1620.00
2020/9/9 1599.00 1607.50 1591.25 1600.50
2020/9/10 1613.50 1626.50 1611.50 1624.00
2020/9/11 1607.00 1622.50 1603.50 1620.50
2020/9/14 1628.00 1639.00 1626.50 1638.00
2020/9/15 1628.00 1630.50 1620.00 1628.50
2020/9/16 1625.50 1634.00 1623.00 1629.50
2020/9/17 1628.50 1631.50 1620.00 1620.00
2020/9/18 1630.00 1634.00 1624.50 1633.00
2020/9/23 1615.50 1633.00 1615.00 1630.00
2020/9/24 1622.50 1624.00 1610.00 1613.00
2020/9/25 1621.50 1623.50 1615.00 1619.00
2020/9/28 1632.00 1649.00 1627.50 1640.00
2020/9/29 1650.00 1669.00 1646.50 1659.00
2020/9/30 1651.00 1656.50 1621.50 1626.50
2020/10/1 1637.50 1638.00 1624.50 1634.00
2020/10/2 1634.00 1639.00 1601.50 1605.50
2020/10/5 1629.00 1642.50 1626.00 1635.00
2020/10/6 1642.50 1647.00 1636.00 1645.00
2020/10/7 1638.00 1648.00 1633.00 1647.00
2020/10/8 1650.50 1660.50 1644.00 1655.50
2020/10/9 1653.50 1658.50 1641.50 1644.00
2020/10/12 1645.00 1647.00 1635.50 1640.00
2020/10/13 1648.00 1650.50 1638.00 1647.50
2020/10/14 1643.00 1645.00 1636.00 1641.00
2020/10/15 1639.50 1641.00 1627.50 1630.00
2020/10/16 1630.00 1630.00 1614.00 1616.00
2020/10/19 1624.50 1641.00 1624.50 1636.50
2020/10/20 1631.50 1636.00 1621.50 1624.50
2020/10/21 1629.50 1645.50 1629.00 1638.50
2020/10/22 1627.50 1627.50 1615.50 1622.00
2020/10/23 1625.00 1627.50 1613.50 1622.00

↑「指数時系列データ:コンテンツ一覧」へ戻る

タイトルとURLをコピーしました