指数時系列データ:TOPIX先物:ラージ:夜間:2009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 営業日
2009/1/5 877.50 877.50 877.50 877.50 2009/1/6
2009/1/6 872.00 884.00 871.50 884.00 2009/1/7
2009/1/7 886.00 886.00 878.00 882.50 2009/1/8
2009/1/8 856.00 865.00 853.00 859.50 2009/1/9
2009/1/9 854.00 854.50 851.00 851.50 2009/1/13
2009/1/13 804.00 807.00 796.00 799.00 2009/1/14
2009/1/14 811.00 813.50 799.50 800.00 2009/1/15
2009/1/15 797.00 801.50 788.50 793.00 2009/1/16
2009/1/16 818.50 822.50 813.50 822.50 2009/1/19
2009/1/19 818.50 821.00 817.00 817.50 2009/1/20
2009/1/20 803.00 812.50 803.00 811.50 2009/1/21
2009/1/21 779.50 783.50 774.50 776.00 2009/1/22
2009/1/22 791.50 792.50 785.00 790.50 2009/1/23
2009/1/23 774.50 774.50 760.00 760.00 2009/1/26
2009/1/26 760.00 767.00 755.00 766.00 2009/1/27
2009/1/27 810.00 813.50 807.00 810.00 2009/1/28
2009/1/28 805.50 813.00 802.00 813.00 2009/1/29
2009/1/29 811.00 811.50 804.00 804.50 2009/1/30
2009/1/30 789.50 791.00 788.00 790.50 2009/2/2
2009/2/2 774.00 774.00 761.00 761.00 2009/2/3
2009/2/3 769.00 774.00 767.50 770.50 2009/2/4
2009/2/4 787.00 787.50 781.00 786.50 2009/2/5
2009/2/5 787.50 787.50 781.50 786.00 2009/2/6
2009/2/6 789.50 794.50 787.00 790.50 2009/2/9
2009/2/9 774.50 782.50 774.00 782.50 2009/2/10
2009/2/10 783.00 783.00 779.50 780.50 2009/2/12
2009/2/12 761.50 761.50 751.50 751.50 2009/2/13
2009/2/13 762.00 770.50 761.00 770.50 2009/2/16
2009/2/16 765.50 767.50 765.50 767.00 2009/2/17
2009/2/17 756.50 756.50 750.50 752.50 2009/2/18
2009/2/18 752.00 756.00 750.00 750.00 2009/2/19
2009/2/19 752.50 759.00 752.50 759.00 2009/2/20
2009/2/20 737.00 739.00 730.00 730.00 2009/2/23
2009/2/23 736.50 745.00 736.50 742.50 2009/2/24
2009/2/24 733.00 733.50 727.00 727.00 2009/2/25
2009/2/25 746.50 751.50 746.00 751.50 2009/2/26
2009/2/26 742.50 748.00 742.00 746.50 2009/2/27
2009/2/27 760.50 760.50 750.00 754.00 2009/3/2
2009/3/2 732.00 732.00 725.50 726.00 2009/3/3
2009/3/3 721.00 726.50 719.00 719.00 2009/3/4
2009/3/4 731.50 735.00 731.50 734.50 2009/3/5
2009/3/5 740.00 741.50 735.50 736.50 2009/3/6
2009/3/6 721.50 722.00 718.00 720.50 2009/3/9
2009/3/9 706.00 707.50 699.00 700.00 2009/3/10
2009/3/10 703.50 707.50 701.50 707.50 2009/3/11
2009/3/11 722.00 724.00 718.00 723.00 2009/3/12
2009/3/12 687.50 692.50 687.00 688.50 2009/3/13
2009/3/13 718.50 730.00 718.50 723.00 2009/3/16
2009/3/16 739.00 750.00 739.00 750.00 2009/3/17
2009/3/17 754.50 755.50 749.00 750.50 2009/3/18
2009/3/18 757.50 761.50 757.50 758.00 2009/3/19
2009/3/19 758.50 761.50 757.50 760.00 2009/3/23
2009/3/23 790.00 792.50 788.50 789.50 2009/3/24
2009/3/24 804.00 805.50 797.00 797.00 2009/3/25
2009/3/25 808.50 812.00 806.00 810.00 2009/3/26
2009/3/26 838.00 838.00 830.50 833.00 2009/3/27
2009/3/27 827.50 828.50 823.00 827.00 2009/3/30
2009/3/30 784.50 785.50 780.00 785.50 2009/3/31
2009/3/31 779.50 781.50 779.50 781.00 2009/4/1
2009/4/1 798.00 798.00 789.50 794.00 2009/4/2
2009/4/2 829.50 834.50 828.50 834.50 2009/4/3
2009/4/3 831.50 843.50 831.50 839.00 2009/4/6
2009/4/6 835.00 842.50 832.50 839.50 2009/4/7
2009/4/7 832.00 833.50 827.50 829.00 2009/4/8
2009/4/8 815.50 815.50 813.00 814.50 2009/4/9
2009/4/9 840.00 842.00 835.00 841.50 2009/4/10
2009/4/10 843.50 846.00 843.00 846.00 2009/4/13
2009/4/13 844.00 845.50 841.00 843.50 2009/4/14
2009/4/14 842.00 853.50 842.00 853.00 2009/4/15
2009/4/15 835.50 845.00 835.50 836.50 2009/4/16
2009/4/16 833.00 833.50 830.00 832.50 2009/4/17
2009/4/17 846.50 848.00 845.00 848.00 2009/4/20
2009/4/20 847.00 848.00 840.00 840.00 2009/4/21
2009/4/21 832.00 835.50 831.50 831.50 2009/4/22
2009/4/22 830.00 833.00 828.50 832.00 2009/4/23
2009/4/23 837.50 840.50 837.50 840.50 2009/4/24
2009/4/24 834.00 839.00 834.00 838.50 2009/4/27
2009/4/27 832.50 834.00 830.00 833.50 2009/4/28
2009/4/28 808.00 813.00 808.00 811.00 2009/4/30
2009/4/30 843.00 853.00 843.00 852.50 2009/5/1
2009/5/1 853.00 855.50 853.00 855.50 2009/5/7
2009/5/7 878.00 888.00 878.00 888.00 2009/5/8
2009/5/8 895.00 896.00 893.00 896.00 2009/5/11
2009/5/11 896.50 896.50 891.50 893.00 2009/5/12
2009/5/12 892.00 896.50 891.00 895.00 2009/5/13
2009/5/13 885.50 886.00 882.00 885.00 2009/5/14
2009/5/14 862.50 864.50 861.50 862.50 2009/5/15
2009/5/15 879.00 879.00 877.50 879.00 2009/5/18
2009/5/18 867.50 871.00 865.50 870.00 2009/5/19
2009/5/19 881.50 889.50 881.50 889.50 2009/5/20
2009/5/20 886.00 890.50 886.00 887.50 2009/5/21
2009/5/21 883.50 884.50 877.50 878.50 2009/5/22
2009/5/22 874.00 879.50 873.50 879.00 2009/5/25
2009/5/25 883.00 883.00 878.00 880.50 2009/5/26
2009/5/26 880.00 880.00 877.50 878.50 2009/5/27
2009/5/27 894.00 896.00 893.00 895.00 2009/5/28
2009/5/28 893.50 893.50 890.00 891.50 2009/5/29
2009/5/29 897.00 898.00 896.50 897.50 2009/6/1
2009/6/1 918.00 921.50 917.50 918.50 2009/6/2
2009/6/2 913.50 916.50 910.00 915.50 2009/6/3
2009/6/3 915.50 916.00 909.50 909.50 2009/6/4
2009/6/4 919.00 919.00 917.00 919.00 2009/6/5
2009/6/5 921.00 922.00 918.00 922.00 2009/6/8
2009/6/8 922.50 922.50 917.00 917.00 2009/6/9
2009/6/9 920.00 923.00 918.50 920.00 2009/6/10
2009/6/10 937.00 942.00 937.00 942.00 2009/6/11
2009/6/11 940.50 945.50 940.50 943.00 2009/6/12
2009/6/12 951.00 951.00 947.00 947.50 2009/6/15
2009/6/15 945.50 945.50 939.00 941.00 2009/6/16
2009/6/16 917.50 920.50 917.50 920.00 2009/6/17
2009/6/17 920.00 921.00 912.00 914.00 2009/6/18
2009/6/18 914.50 916.50 909.50 910.50 2009/6/19
2009/6/19 918.50 922.50 918.00 921.50 2009/6/22
2009/6/22 917.00 917.50 912.50 913.50 2009/6/23
2009/6/23 903.00 904.00 898.00 902.00 2009/6/24
2009/6/24 898.00 903.50 897.50 903.50 2009/6/25
2009/6/25 916.50 921.00 915.00 916.50 2009/6/26
2009/6/26 931.00 932.50 930.00 930.50 2009/6/29
2009/6/29 921.00 921.50 919.50 920.00 2009/6/30
2009/6/30 925.00 925.50 924.00 925.00 2009/7/1
2009/7/1 929.50 931.00 929.00 929.50 2009/7/2
2009/7/2 923.00 923.00 919.50 922.00 2009/7/3
2009/7/3 921.00 921.00 917.50 919.00 2009/7/6
2009/7/6 911.50 911.50 907.00 908.00 2009/7/7
2009/7/7 907.50 911.00 906.50 910.50 2009/7/8
2009/7/8 891.00 891.00 887.00 887.00 2009/7/9
2009/7/9 875.00 879.50 874.50 879.00 2009/7/10
2009/7/10 865.00 866.00 859.50 860.00 2009/7/13
2009/7/13 848.00 855.00 847.50 848.00 2009/7/14
2009/7/14 865.50 872.00 865.00 872.00 2009/7/15
2009/7/15 870.00 875.50 870.00 874.50 2009/7/16
2009/7/16 875.00 875.50 871.50 874.50 2009/7/17
2009/7/17 877.50 880.50 877.00 880.50 2009/7/21
2009/7/21 901.50 903.50 899.00 903.50 2009/7/22
2009/7/22 903.50 904.50 901.00 903.00 2009/7/23
2009/7/23 910.50 911.50 910.00 911.00 2009/7/24
2009/7/24 923.00 930.00 922.50 929.50 2009/7/27
2009/7/27 928.00 930.50 927.50 930.00 2009/7/28
2009/7/28 930.50 933.50 930.00 931.50 2009/7/29
2009/7/29 925.00 930.00 925.00 929.00 2009/7/30
2009/7/30 940.00 947.50 938.50 947.00 2009/7/31
2009/7/31 955.00 955.00 949.50 950.50 2009/8/3
2009/8/3 957.00 965.50 956.50 964.50 2009/8/4
2009/8/4 961.00 962.50 955.00 957.00 2009/8/5
2009/8/5 950.50 955.00 950.50 954.50 2009/8/6
2009/8/6 957.00 962.00 957.00 960.50 2009/8/7
2009/8/7 955.00 955.50 948.00 951.50 2009/8/10
2009/8/10 974.50 975.00 972.00 974.00 2009/8/11
2009/8/11 975.00 976.50 973.50 974.00 2009/8/12
2009/8/12 954.00 958.00 952.50 957.50 2009/8/13
2009/8/13 967.50 972.00 967.50 971.50 2009/8/14
2009/8/14 972.50 974.00 971.50 972.50 2009/8/17
2009/8/17 945.00 946.00 940.00 942.50 2009/8/18
2009/8/18 950.00 952.50 947.50 950.00 2009/8/19
2009/8/19 940.50 941.00 937.50 939.00 2009/8/20
2009/8/20 956.50 957.00 954.00 955.00 2009/8/21
2009/8/21 954.50 957.00 953.00 957.00 2009/8/24
2009/8/24 969.00 969.50 967.00 967.00 2009/8/25
2009/8/25 970.00 972.50 969.50 970.50 2009/8/26
2009/8/26 974.50 976.00 971.00 971.00 2009/8/27
2009/8/27 967.50 970.50 967.50 970.50 2009/8/28
2009/8/28 969.50 973.00 967.50 972.00 2009/8/31
2009/8/31 961.00 963.00 960.50 963.00 2009/9/1
2009/9/1 964.50 965.00 956.50 959.00 2009/9/2
2009/9/2 950.00 950.00 943.50 947.00 2009/9/3
2009/9/3 941.50 942.00 939.50 940.50 2009/9/4
2009/9/4 938.50 939.50 937.00 938.00 2009/9/7
2009/9/7 942.50 948.00 942.50 947.00 2009/9/8
2009/9/8 948.50 952.50 948.00 951.50 2009/9/9
2009/9/9 940.50 948.00 940.00 948.00 2009/9/10
2009/9/10 953.00 953.00 946.50 946.50 2009/9/11
2009/9/11 947.00 947.00 941.50 945.50 2009/9/14
2009/9/14 931.50 932.00 924.50 926.50 2009/9/15
2009/9/15 927.00 927.50 924.00 925.50 2009/9/16
2009/9/16 924.00 926.00 923.00 924.50 2009/9/17
2009/9/17 932.50 932.50 929.50 931.00 2009/9/18
2009/9/18 934.50 937.50 933.50 937.50 2009/9/24
2009/9/24 942.50 944.50 941.00 944.00 2009/9/25
2009/9/25 926.00 927.00 923.00 925.50 2009/9/28
2009/9/28 902.50 905.50 901.00 904.00 2009/9/29
2009/9/29 904.50 905.00 902.50 902.50 2009/9/30
2009/9/30 910.00 911.50 910.00 911.50 2009/10/1
2009/10/1 897.00 898.00 894.50 895.50 2009/10/2
2009/10/2 872.00 872.50 867.00 867.00 2009/10/5
2009/10/5 865.50 871.00 864.50 869.00 2009/10/6
2009/10/6 870.50 876.50 870.50 876.50 2009/10/7
2009/10/7 885.00 885.00 882.00 883.00 2009/10/8
2009/10/8 890.00 896.00 890.00 895.50 2009/10/9
2009/10/9 899.50 899.50 894.00 894.50 2009/10/13
2009/10/13 901.50 902.00 897.50 899.50 2009/10/14
2009/10/14 894.50 899.50 894.50 898.50 2009/10/15
2009/10/15 905.50 908.00 904.00 906.00 2009/10/16
2009/10/16 907.50 907.50 902.50 903.00 2009/10/19
2009/10/19 908.00 911.00 907.50 911.00 2009/10/20
2009/10/20 912.00 912.00 908.00 908.00 2009/10/21
2009/10/21 913.50 914.50 907.00 909.00 2009/10/22
2009/10/22 908.50 908.50 904.00 905.00 2009/10/23
2009/10/23 905.00 907.50 904.00 904.00 2009/10/26
2009/10/26 908.50 912.00 908.50 912.00 2009/10/27
2009/10/27 897.50 899.00 896.00 897.00 2009/10/28
2009/10/28 890.00 890.00 881.50 882.50 2009/10/29
2009/10/29 879.00 881.00 878.00 881.00 2009/10/30
2009/10/30 893.50 893.50 890.00 892.00 2009/11/2
2009/11/2 882.50 882.50 879.50 881.00 2009/11/4
2009/11/4 880.50 883.50 880.50 883.50 2009/11/5
2009/11/5 873.50 875.00 869.50 874.50 2009/11/6
2009/11/6 871.00 873.00 868.00 870.00 2009/11/9
2009/11/9 870.00 875.50 870.00 875.50 2009/11/10
2009/11/10 872.00 872.50 868.50 870.50 2009/11/11
2009/11/11 874.50 879.50 874.00 878.00 2009/11/12
2009/11/12 867.50 868.00 861.00 863.50 2009/11/13
2009/11/13 864.50 867.00 864.00 865.00 2009/11/16
2009/11/16 861.50 864.00 861.50 863.00 2009/11/17
2009/11/17 858.50 859.00 856.00 859.00 2009/11/18
2009/11/18 849.00 849.50 845.50 848.50 2009/11/19
2009/11/19 836.50 836.50 832.50 833.50 2009/11/20
2009/11/20 835.50 837.00 834.00 837.00 2009/11/24
2009/11/24 825.50 827.00 823.00 827.00 2009/11/25
2009/11/25 834.00 834.50 829.50 831.00 2009/11/26
2009/11/26 832.00 832.00 824.50 825.50 2009/11/27
2009/11/27 805.50 813.50 804.50 813.50 2009/11/30
2009/11/30 835.50 840.00 834.00 834.50 2009/12/1
2009/12/1 849.00 855.50 846.00 853.50 2009/12/2
2009/12/2 861.00 864.50 860.00 862.00 2009/12/3
2009/12/3 890.00 890.00 885.50 887.50 2009/12/4
2009/12/4 887.00 888.00 885.00 885.00 2009/12/7
2009/12/7 897.00 898.50 893.50 895.00 2009/12/8
2009/12/8 895.00 896.50 892.50 894.00 2009/12/9
2009/12/9 881.00 881.00 875.00 875.50 2009/12/10
2009/12/10 869.50 876.00 867.00 872.50 2009/12/11
2009/12/11 885.00 887.00 883.50 886.50 2009/12/14
2009/12/14 885.50 886.50 884.00 885.00 2009/12/15
2009/12/15 883.50 885.00 881.50 883.00 2009/12/16
2009/12/16 898.00 903.50 897.00 901.00 2009/12/17
2009/12/17 891.50 892.00 887.00 890.50 2009/12/18
2009/12/18 892.50 896.50 892.50 895.50 2009/12/21
2009/12/21 891.50 891.50 889.00 889.50 2009/12/22
2009/12/22 901.00 907.00 900.00 906.00 2009/12/24
2009/12/24 914.50 914.50 912.00 914.00 2009/12/25
2009/12/25 911.00 911.50 911.00 911.00 2009/12/28
2009/12/28 914.50 914.50 912.50 913.00 2009/12/29
2009/12/29 919.50 921.00 919.00 920.50 2009/12/30
2009/12/30 907.00 907.50 903.50 904.50 2010/1/4

↑「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。