指数時系列データ:TOPIX先物:ラージ:日中:2021年

↑「指数時系列データ:コンテンツ一覧」へ戻る

営業日 始値 高値 安値 終値
2021/1/4 1814.00 1816.00 1774.00 1797.50
2021/1/5 1784.00 1795.50 1782.50 1785.00
2021/1/6 1789.00 1802.00 1788.00 1795.00
2021/1/7 1821.50 1837.00 1818.50 1826.50
2021/1/8 1834.00 1858.50 1828.00 1858.50
2021/1/12 1857.50 1859.50 1841.00 1856.00
2021/1/13 1850.00 1866.50 1849.00 1863.00
2021/1/14 1857.50 1885.50 1857.00 1875.50
2021/1/15 1884.00 1884.50 1852.00 1852.00
2021/1/18 1843.00 1851.00 1837.50 1841.00
2021/1/19 1850.50 1860.00 1847.00 1856.50
2021/1/20 1855.00 1858.50 1838.50 1847.00
2021/1/21 1858.00 1870.00 1854.50 1856.50
2021/1/22 1845.50 1859.00 1844.00 1855.50
2021/1/25 1858.50 1862.00 1852.00 1858.00
2021/1/26 1857.00 1858.00 1845.50 1846.50
2021/1/27 1861.50 1861.50 1850.00 1857.00
2021/1/28 1825.00 1845.50 1816.00 1827.50
2021/1/29 1841.00 1845.50 1802.50 1804.00
2021/2/1 1806.00 1834.00 1800.00 1834.00
2021/2/2 1839.50 1852.00 1829.00 1852.00
2021/2/3 1857.50 1872.50 1857.00 1872.50
2021/2/4 1867.00 1877.00 1861.00 1865.50
2021/2/5 1878.00 1894.00 1876.00 1893.50
2021/2/8 1897.00 1928.00 1896.50 1928.00
2021/2/9 1928.00 1931.00 1915.50 1928.00
2021/2/10 1923.00 1936.50 1918.50 1922.00
2021/2/12 1928.50 1940.00 1926.50 1928.00
2021/2/15 1947.50 1957.50 1942.00 1957.50
2021/2/16 1963.50 1978.00 1955.00 1978.00
2021/2/17 1963.50 1972.00 1953.50 1972.00
2021/2/18 1966.50 1967.50 1936.50 1944.00
2021/2/19 1932.00 1935.00 1918.50 1930.00
2021/2/22 1947.00 1953.50 1935.50 1939.50
2021/2/24 1934.00 1936.00 1899.00 1902.00
2021/2/25 1930.50 1935.50 1922.00 1931.50
2021/2/26 1902.50 1904.50 1857.50 1875.50
2021/3/1 1900.00 1904.50 1889.00 1899.00
2021/3/2 1918.50 1919.00 1882.50 1901.50
2021/3/3 1905.50 1907.00 1891.00 1903.50
2021/3/4 1892.00 1895.00 1865.50 1890.50
2021/3/5 1885.50 1899.00 1860.00 1891.00
2021/3/8 1923.50 1925.00 1885.50 1902.00
2021/3/9 1911.50 1920.00 1894.00 1919.50
2021/3/10 1927.50 1928.00 1913.00 1916.00
2021/3/11 1927.00 1928.50 1917.00 1926.50
2021/3/12 1912.50 1936.50 1905.00 1936.00
2021/3/15 1941.00 1953.00 1937.00 1945.00
2021/3/16 1954.00 1965.50 1951.00 1960.00
2021/3/17 1960.00 1968.00 1955.00 1962.00
2021/3/18 1975.00 1996.50 1973.00 1988.50
2021/3/19 1980.00 1998.50 1975.00 1983.50
2021/3/22 1989.00 1990.00 1965.00 1974.00
2021/3/23 1978.00 1987.50 1953.50 1958.50
2021/3/24 1946.00 1946.00 1908.00 1913.00
2021/3/25 1928.00 1946.50 1923.00 1942.50
2021/3/26 1962.00 1974.00 1957.00 1973.00
2021/3/29 1992.00 1997.50 1957.00 1962.00
2021/3/30 1983.50 1985.00 1966.50 1978.00
2021/3/31 1968.00 1976.50 1948.50 1953.50
2021/4/1 1968.00 1976.50 1953.00 1956.50
2021/4/2 1976.50 1981.00 1963.50 1977.00
2021/4/5 1983.50 1987.00 1973.00 1982.00
2021/4/6 1991.50 1993.00 1951.50 1955.00
2021/4/7 1958.50 1971.00 1950.00 1966.00
2021/4/8 1962.00 1965.50 1945.50 1952.00
2021/4/9 1957.00 1979.50 1955.00 1960.00
2021/4/12 1973.00 1973.00 1953.00 1959.00
2021/4/13 1963.00 1972.50 1956.50 1961.50
2021/4/14 1959.00 1959.00 1945.50 1952.50
2021/4/15 1952.50 1970.00 1951.00 1958.00
2021/4/16 1962.00 1965.50 1952.00 1963.50
2021/4/19 1959.50 1965.50 1953.00 1956.50
2021/4/20 1943.50 1943.50 1921.50 1927.00
2021/4/21 1899.00 1899.00 1879.00 1890.50
2021/4/22 1906.00 1925.50 1904.00 1921.00
2021/4/23 1908.00 1916.00 1903.50 1911.50
2021/4/26 1920.00 1923.50 1906.00 1918.50
2021/4/27 1921.50 1922.00 1900.50 1903.50
2021/4/28 1905.00 1914.50 1899.00 1906.00
2021/4/30 1898.00 1915.00 1895.50 1901.50
2021/5/6 1920.00 1939.00 1913.50 1924.00
2021/5/7 1928.00 1938.50 1924.50 1934.00
2021/5/10 1933.00 1956.00 1933.00 1954.00
2021/5/11 1936.00 1943.00 1901.00 1908.50
2021/5/12 1901.00 1909.50 1861.00 1879.00
2021/5/13 1865.00 1871.00 1844.50 1855.50
2021/5/14 1873.00 1890.00 1865.50 1881.00
2021/5/17 1894.50 1898.50 1869.00 1876.00
2021/5/18 1883.00 1912.50 1882.00 1909.50
2021/5/19 1891.00 1902.50 1882.00 1889.00
2021/5/20 1881.00 1901.50 1881.00 1894.50
2021/5/21 1898.50 1910.00 1897.00 1907.50
2021/5/24 1903.00 1920.50 1899.00 1911.50
2021/5/25 1919.00 1923.00 1912.50 1922.00
2021/5/26 1912.00 1925.00 1908.50 1916.50
2021/5/27 1913.00 1919.00 1905.50 1906.50
2021/5/28 1930.00 1950.00 1930.00 1948.00
2021/5/31 1941.50 1946.00 1919.00 1928.50
2021/6/1 1932.50 1934.00 1911.50 1920.00
2021/6/2 1924.50 1947.00 1915.00 1940.50
2021/6/3 1940.00 1967.00 1940.00 1959.00
2021/6/4 1952.00 1960.00 1945.50 1954.00
2021/6/7 1967.50 1971.00 1955.50 1960.00
2021/6/8 1962.50 1970.50 1956.50 1965.50
2021/6/9 1961.00 1965.00 1954.50 1954.50
2021/6/10 1955.00 1963.00 1948.00 1958.00
2021/6/11 1951.50 1956.00 1940.00 1948.50
2021/6/14 1964.00 1967.50 1951.00 1958.00
2021/6/15 1966.00 1974.00 1957.00 1972.50
2021/6/16 1968.00 1980.50 1967.00 1971.00
2021/6/17 1968.00 1975.50 1955.50 1962.50
2021/6/18 1968.00 1968.00 1939.50 1941.00
2021/6/21 1917.50 1917.50 1883.50 1900.00
2021/6/22 1934.50 1957.00 1934.50 1953.00
2021/6/23 1957.00 1959.50 1943.50 1944.00
2021/6/24 1940.50 1948.00 1936.50 1943.00
2021/6/25 1957.00 1964.00 1951.00 1958.50
2021/6/28 1961.50 1968.00 1957.50 1958.00
2021/6/29 1953.50 1954.00 1940.00 1946.50
2021/6/30 1949.00 1960.00 1939.50 1941.50
2021/7/1 1944.00 1948.00 1929.50 1934.50
2021/7/2 1944.50 1958.00 1941.00 1954.50
2021/7/5 1950.50 1952.50 1941.50 1946.00
2021/7/6 1951.50 1959.00 1946.50 1950.00
2021/7/7 1932.00 1943.50 1922.00 1938.00
2021/7/8 1931.50 1936.00 1917.00 1921.00
2021/7/9 1893.00 1928.50 1878.00 1928.50
2021/7/12 1947.50 1955.00 1942.00 1950.50
2021/7/13 1963.00 1973.00 1961.00 1964.00
2021/7/14 1956.50 1969.50 1952.50 1959.00
2021/7/15 1957.50 1959.50 1935.50 1935.50
2021/7/16 1927.00 1941.50 1924.00 1926.50
2021/7/19 1910.00 1917.00 1897.50 1905.50
2021/7/20 1885.00 1900.00 1881.50 1891.00
2021/7/21 1908.50 1924.50 1898.00 1907.50
2021/7/26 1936.50 1945.00 1921.00 1926.50
2021/7/27 1936.50 1940.50 1931.00 1934.00
2021/7/28 1921.50 1931.50 1912.00 1915.50
2021/7/29 1929.50 1931.50 1918.00 1929.50
2021/7/30 1920.50 1924.00 1898.00 1905.00
2021/8/2 1909.50 1941.50 1909.00 1938.00
2021/8/3 1927.50 1936.50 1920.50 1927.50
2021/8/4 1929.00 1931.50 1917.50 1921.00
2021/8/5 1915.00 1928.50 1914.00 1926.00
2021/8/6 1934.00 1934.00 1921.50 1931.00
2021/8/10 1939.00 1950.50 1930.50 1934.50
2021/8/11 1944.50 1956.00 1944.00 1955.00
2021/8/12 1962.00 1970.00 1951.50 1955.00
2021/8/13 1961.00 1962.50 1952.50 1957.00
2021/8/16 1945.50 1948.00 1918.00 1922.00
2021/8/17 1932.50 1935.50 1912.00 1912.00
2021/8/18 1916.00 1931.50 1909.50 1923.00
2021/8/19 1912.00 1914.50 1893.00 1895.50
2021/8/20 1896.50 1903.50 1874.50 1881.50
2021/8/23 1894.50 1918.50 1893.50 1917.00
2021/8/24 1925.00 1938.00 1921.50 1935.50
2021/8/25 1938.00 1947.00 1931.50 1935.00
2021/8/26 1938.00 1941.00 1929.00 1934.00
2021/8/27 1930.00 1930.50 1918.50 1928.00
2021/8/30 1945.50 1950.50 1937.00 1945.50
2021/8/31 1942.00 1969.00 1936.50 1964.50
2021/9/1 1959.50 1984.00 1955.00 1984.00
2021/9/2 1981.50 1988.00 1973.00 1982.00
2021/9/3 1991.50 2021.50 1988.50 2018.50
2021/9/6 2037.50 2047.50 2031.50 2045.00
2021/9/7 2069.50 2072.50 2056.00 2063.50
2021/9/8 2070.00 2082.00 2059.00 2078.50
2021/9/9 2064.50 2076.30 2060.00 2066.50
2021/9/10 2056.00 2075.50 2051.00 2073.00
2021/9/13 2069.50 2086.00 2063.50 2086.00
2021/9/14 2092.00 2104.50 2087.50 2099.00
2021/9/15 2084.00 2087.50 2072.00 2082.50
2021/9/16 2086.50 2090.50 2065.00 2080.00
2021/9/17 2085.00 2088.00 2069.50 2087.50
2021/9/21 2048.00 2058.50 2031.00 2055.50
2021/9/22 2049.00 2049.00 2027.50 2033.50
2021/9/24 2071.50 2081.50 2062.00 2081.50

↑「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