指数時系列データ:TOPIX先物:ラージ:夜間:2016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
2016/1/4 1499.00 1500.00 1476.50 1489.50 2016/1/5
2016/1/5 1513.00 1513.00 1486.00 1504.50 2016/1/6
2016/1/6 1489.00 1489.00 1468.00 1475.00 2016/1/7
2016/1/7 1456.50 1460.00 1432.00 1458.50 2016/1/8
2016/1/8 1452.00 1459.50 1413.50 1422.50 2016/1/12
2016/1/12 1396.50 1425.50 1393.50 1406.50 2016/1/13
2016/1/13 1432.50 1442.50 1419.00 1419.00 2016/1/14
2016/1/14 1416.50 1424.50 1394.50 1420.50 2016/1/15
2016/1/15 1396.50 1404.00 1357.00 1366.50 2016/1/18
2016/1/18 1382.50 1390.50 1373.00 1378.50 2016/1/19
2016/1/19 1397.50 1407.50 1381.00 1383.50 2016/1/20
2016/1/20 1333.50 1338.50 1296.00 1309.50 2016/1/21
2016/1/21 1298.00 1342.50 1282.00 1338.00 2016/1/22
2016/1/22 1370.00 1395.00 1356.50 1394.50 2016/1/25
2016/1/25 1393.00 1393.50 1375.50 1388.00 2016/1/26
2016/1/26 1352.00 1392.00 1348.50 1391.00 2016/1/27
2016/1/27 1402.00 1420.00 1393.00 1412.50 2016/1/28
2016/1/28 1398.50 1412.00 1389.00 1400.00 2016/1/29
2016/1/29 1438.50 1456.50 1430.00 1454.00 2016/2/1
2016/2/1 1458.00 1460.50 1439.50 1445.00 2016/2/2
2016/2/2 1457.00 1459.00 1423.50 1426.00 2016/2/3
2016/2/3 1408.00 1417.00 1359.50 1373.00 2016/2/4
2016/2/4 1393.00 1393.00 1350.50 1368.50 2016/2/5
2016/2/5 1361.50 1368.50 1342.00 1345.50 2016/2/8
2016/2/8 1376.50 1380.00 1312.50 1320.50 2016/2/9
2016/2/9 1308.50 1323.00 1281.00 1293.00 2016/2/10
2016/2/10 1275.00 1300.50 1263.00 1280.00 2016/2/12
2016/2/12 1193.00 1226.50 1189.00 1225.50 2016/2/15
2016/2/15 1286.00 1287.50 1271.00 1287.00 2016/2/16
2016/2/16 1295.50 1300.00 1272.00 1283.50 2016/2/17
2016/2/17 1267.50 1310.50 1265.50 1305.00 2016/2/18
2016/2/18 1310.00 1320.00 1299.00 1299.00 2016/2/19
2016/2/19 1292.00 1299.50 1273.50 1276.50 2016/2/22
2016/2/22 1298.00 1312.00 1297.00 1304.00 2016/2/23
2016/2/23 1289.50 1291.50 1273.00 1278.00 2016/2/24
2016/2/24 1293.00 1296.00 1251.00 1262.00 2016/2/25
2016/2/25 1293.50 1308.50 1290.00 1302.50 2016/2/26
2016/2/26 1319.00 1337.00 1315.00 1326.50 2016/2/29
2016/2/29 1295.50 1309.00 1285.00 1307.00 2016/3/1
2016/3/1 1304.00 1339.00 1304.00 1335.00 2016/3/2
2016/3/2 1350.50 1357.00 1345.00 1347.00 2016/3/3
2016/3/3 1366.00 1367.50 1353.00 1354.50 2016/3/4
2016/3/4 1376.50 1388.00 1365.50 1378.50 2016/3/7
2016/3/7 1362.50 1367.00 1351.00 1361.00 2016/3/8
2016/3/8 1345.50 1348.00 1332.00 1341.00 2016/3/9
2016/3/9 1331.50 1342.50 1327.00 1340.50 2016/3/10
2016/3/10 1336.00 1368.50 1308.50 1312.00 2016/3/11
2016/3/11 1357.00 1365.00 1351.00 1362.50 2016/3/14
2016/3/14 1369.00 1372.50 1363.50 1369.50 2016/3/15
2016/3/15 1352.50 1354.00 1340.00 1345.00 2016/3/16
2016/3/16 1346.50 1350.50 1341.50 1347.00 2016/3/17
2016/3/17 1342.50 1344.50 1313.50 1337.50 2016/3/18
2016/3/18 1321.50 1336.50 1317.50 1332.50 2016/3/22
2016/3/22 1349.50 1358.00 1336.50 1357.50 2016/3/23
2016/3/23 1348.50 1358.00 1346.00 1348.50 2016/3/24
2016/3/24 1338.00 1341.00 1325.00 1332.50 2016/3/25
2016/3/25 1350.00 1355.00 1350.00 1352.00 2016/3/28
2016/3/28 1366.50 1369.00 1363.00 1364.50 2016/3/29
2016/3/29 1375.50 1376.00 1361.00 1365.50 2016/3/30
2016/3/30 1363.00 1374.00 1360.50 1369.50 2016/3/31
2016/3/31 1345.50 1351.50 1341.50 1348.00 2016/4/1
2016/4/1 1303.50 1315.00 1294.00 1305.50 2016/4/4
2016/4/4 1300.50 1307.00 1293.50 1294.50 2016/4/5
2016/4/5 1260.50 1262.50 1251.50 1256.00 2016/4/6
2016/4/6 1267.00 1269.00 1254.50 1260.00 2016/4/7
2016/4/7 1269.00 1272.50 1238.50 1247.00 2016/4/8
2016/4/8 1289.00 1298.50 1283.50 1291.00 2016/4/11
2016/4/11 1274.50 1291.50 1273.00 1283.00 2016/4/12
2016/4/12 1296.50 1312.50 1295.00 1312.50 2016/4/13
2016/4/13 1337.00 1353.00 1334.50 1352.00 2016/4/14
2016/4/14 1361.50 1363.00 1354.00 1358.50 2016/4/15
2016/4/15 1350.50 1352.50 1337.00 1338.50 2016/4/18
2016/4/18 1321.00 1352.50 1321.00 1351.00 2016/4/19
2016/4/19 1364.00 1384.00 1363.50 1374.00 2016/4/20
2016/4/20 1364.00 1400.00 1363.50 1398.50 2016/4/21
2016/4/21 1392.50 1397.50 1380.50 1383.50 2016/4/22
2016/4/22 1409.00 1421.50 1399.50 1419.50 2016/4/25
2016/4/25 1399.00 1407.00 1392.50 1398.50 2016/4/26
2016/4/26 1387.00 1400.00 1387.00 1398.50 2016/4/27
2016/4/27 1383.00 1396.50 1380.50 1392.00 2016/4/28
2016/4/28 1324.50 1333.50 1304.00 1309.00 2016/5/2
2016/5/2 1294.50 1302.00 1291.50 1295.50 2016/5/6
2016/5/6 1289.50 1292.50 1275.50 1289.50 2016/5/9
2016/5/9 1301.00 1323.50 1301.00 1311.00 2016/5/10
2016/5/10 1338.50 1355.00 1334.00 1353.50 2016/5/11
2016/5/11 1330.50 1336.00 1322.00 1322.00 2016/5/12
2016/5/12 1336.00 1349.00 1326.00 1336.50 2016/5/13
2016/5/13 1312.50 1328.50 1310.50 1316.00 2016/5/16
2016/5/16 1321.50 1333.50 1320.50 1333.50 2016/5/17
2016/5/17 1346.00 1347.00 1329.50 1330.00 2016/5/18
2016/5/18 1340.00 1347.00 1332.00 1344.50 2016/5/19
2016/5/19 1327.50 1334.50 1323.50 1327.00 2016/5/20
2016/5/20 1344.50 1350.00 1340.00 1342.00 2016/5/23
2016/5/23 1332.50 1340.00 1328.50 1330.00 2016/5/24
2016/5/24 1329.00 1349.00 1329.00 1346.50 2016/5/25
2016/5/25 1346.00 1361.50 1344.50 1360.50 2016/5/26
2016/5/26 1348.50 1354.00 1346.00 1348.00 2016/5/27
2016/5/27 1348.50 1351.50 1344.00 1351.50 2016/5/30
2016/5/30 1368.00 1369.50 1363.00 1363.00 2016/5/31
2016/5/31 1376.50 1381.00 1365.50 1369.00 2016/6/1
2016/6/1 1361.00 1369.50 1347.50 1349.00 2016/6/2
2016/6/2 1335.50 1337.00 1323.50 1333.50 2016/6/3
2016/6/3 1338.00 1342.50 1305.50 1309.00 2016/6/6
2016/6/6 1335.00 1338.00 1324.50 1336.00 2016/6/7
2016/6/7 1347.50 1354.00 1344.50 1345.50 2016/6/8
2016/6/8 1351.50 1353.50 1344.00 1344.00 2016/6/9
2016/6/9 1328.50 1328.50 1320.00 1327.00 2016/6/10
2016/6/10 1316.00 1319.00 1301.00 1301.00 2016/6/13
2016/6/13 1285.00 1289.00 1272.50 1275.50 2016/6/14
2016/6/14 1262.00 1268.00 1253.00 1256.00 2016/6/15
2016/6/15 1277.00 1280.50 1271.50 1274.00 2016/6/16
2016/6/16 1237.50 1248.50 1222.50 1242.50 2016/6/17
2016/6/17 1246.00 1248.00 1234.00 1248.00 2016/6/20
2016/6/20 1280.50 1286.50 1272.50 1274.00 2016/6/21
2016/6/21 1296.50 1302.00 1289.00 1294.50 2016/6/22
2016/6/22 1280.50 1289.50 1275.00 1278.00 2016/6/23
2016/6/23 1294.00 1319.00 1291.00 1311.50 2016/6/24
2016/6/24 1216.00 1237.00 1206.50 1228.50 2016/6/27
2016/6/27 1230.50 1232.00 1199.50 1205.50 2016/6/28
2016/6/28 1225.00 1244.50 1225.00 1235.00 2016/6/29
2016/6/29 1247.00 1260.00 1245.50 1255.00 2016/6/30
2016/6/30 1239.00 1257.50 1237.00 1255.00 2016/7/1
2016/7/1 1251.00 1253.50 1242.50 1245.00 2016/7/4
2016/7/4 1259.00 1260.00 1254.00 1254.00 2016/7/5
2016/7/5 1245.00 1246.50 1232.50 1234.50 2016/7/6
2016/7/6 1232.50 1233.00 1211.50 1227.00 2016/7/7
2016/7/7 1226.50 1232.00 1221.00 1224.50 2016/7/8
2016/7/8 1217.00 1230.00 1209.50 1230.00 2016/7/11
2016/7/11 1263.00 1293.00 1259.00 1289.50 2016/7/12
2016/7/12 1301.00 1325.50 1291.00 1321.50 2016/7/13
2016/7/13 1304.00 1319.50 1300.00 1307.00 2016/7/14
2016/7/14 1320.00 1331.50 1314.50 1322.00 2016/7/15
2016/7/15 1324.00 1324.00 1324.00 1324.00 2016/7/19
2016/7/19 1330.50 1330.50 1320.00 1322.50 2016/7/20
2016/7/20 1330.50 1347.00 1330.00 1344.00 2016/7/21
2016/7/21 1339.50 1340.50 1310.00 1320.00 2016/7/22
2016/7/22 1325.50 1333.00 1323.50 1326.00 2016/7/25
2016/7/25 1326.50 1329.00 1315.50 1321.00 2016/7/26
2016/7/26 1301.50 1313.50 1295.50 1309.50 2016/7/27
2016/7/27 1329.00 1329.50 1315.50 1315.50 2016/7/28
2016/7/28 1304.50 1319.00 1298.00 1318.50 2016/7/29
2016/7/29 1318.50 1323.00 1298.50 1300.50 2016/8/1
2016/8/1 1318.50 1318.50 1300.50 1308.00 2016/8/2
2016/8/2 1292.50 1294.50 1263.50 1275.00 2016/8/3
2016/8/3 1267.00 1271.00 1260.50 1271.00 2016/8/4
2016/8/4 1280.00 1284.50 1276.00 1284.00 2016/8/5
2016/8/5 1282.00 1298.00 1273.50 1293.50 2016/8/8
2016/8/8 1304.50 1311.00 1302.50 1302.50 2016/8/9
2016/8/9 1316.00 1316.50 1309.50 1310.00 2016/8/10
2016/8/10 1321.00 1321.00 1308.00 1309.00 2016/8/12
2016/8/12 1321.50 1322.00 1311.00 1314.00 2016/8/15
2016/8/15 1313.50 1321.00 1313.00 1318.00 2016/8/16
2016/8/16 1296.50 1300.50 1290.50 1297.00 2016/8/17
2016/8/17 1308.00 1308.00 1295.50 1305.00 2016/8/18
2016/8/18 1293.00 1298.00 1289.50 1294.00 2016/8/19
2016/8/19 1291.00 1293.00 1284.50 1293.00 2016/8/22
2016/8/22 1301.50 1304.50 1294.50 1298.00 2016/8/23
2016/8/23 1296.00 1304.00 1296.00 1301.50 2016/8/24
2016/8/24 1302.00 1305.50 1300.50 1305.00 2016/8/25
2016/8/25 1301.00 1302.50 1299.00 1300.00 2016/8/26
2016/8/26 1291.00 1306.00 1289.50 1305.50 2016/8/29
2016/8/29 1312.50 1314.50 1309.00 1309.00 2016/8/30
2016/8/30 1316.50 1326.50 1316.50 1323.50 2016/8/31
2016/8/31 1330.50 1332.00 1322.00 1329.50 2016/9/1
2016/9/1 1340.50 1349.50 1334.00 1337.50 2016/9/2
2016/9/2 1342.00 1361.50 1338.00 1357.50 2016/9/5
2016/9/5 1344.50 1346.50 1342.00 1343.50 2016/9/6
2016/9/6 1351.00 1353.00 1339.50 1341.50 2016/9/7
2016/9/7 1348.50 1351.50 1344.00 1347.00 2016/9/8
2016/9/8 1333.00 1337.00 1326.50 1337.00 2016/9/9
2016/9/9 1332.00 1333.00 1314.50 1317.00 2016/9/12
2016/9/12 1306.00 1319.00 1298.00 1319.00 2016/9/13
2016/9/13 1310.00 1312.00 1295.50 1305.00 2016/9/14
2016/9/14 1304.50 1306.00 1289.00 1291.50 2016/9/15
2016/9/15 1289.50 1300.00 1288.00 1300.00 2016/9/16
2016/9/16 1295.50 1296.50 1287.50 1289.00 2016/9/20
2016/9/20 1301.50 1310.00 1301.00 1307.00 2016/9/21
2016/9/21 1340.00 1344.00 1322.00 1329.00 2016/9/23
2016/9/23 1334.50 1338.50 1331.00 1337.00 2016/9/26
2016/9/26 1315.50 1316.50 1310.50 1316.00 2016/9/27
2016/9/27 1335.00 1336.00 1324.00 1332.00 2016/9/28
2016/9/28 1336.50 1338.50 1329.50 1338.50 2016/9/29
2016/9/29 1344.00 1346.00 1324.00 1329.50 2016/9/30
2016/9/30 1314.50 1336.00 1312.00 1334.50 2016/10/3
2016/10/3 1329.00 1333.50 1326.50 1331.50 2016/10/4
2016/10/4 1345.50 1352.00 1340.00 1343.00 2016/10/5
2016/10/5 1345.50 1362.00 1345.00 1358.50 2016/10/6
2016/10/6 1353.50 1359.50 1347.50 1356.50 2016/10/7
2016/10/7 1349.00 1352.50 1340.00 1344.00 2016/10/11
2016/10/11 1353.50 1354.50 1338.00 1343.50 2016/10/12
2016/10/12 1345.00 1353.00 1342.00 1350.00 2016/10/13
2016/10/13 1339.50 1342.50 1330.00 1342.00 2016/10/14
2016/10/14 1348.00 1355.50 1347.00 1350.00 2016/10/17
2016/10/17 1346.50 1352.00 1344.50 1346.50 2016/10/18
2016/10/18 1357.00 1361.00 1354.00 1354.00 2016/10/19
2016/10/19 1353.50 1359.00 1353.50 1356.00 2016/10/20
2016/10/20 1366.00 1375.00 1365.00 1372.50 2016/10/21
2016/10/21 1366.50 1371.50 1359.50 1369.50 2016/10/24
2016/10/24 1370.00 1379.50 1370.00 1376.50 2016/10/25
2016/10/25 1377.50 1383.50 1376.00 1376.00 2016/10/26
2016/10/26 1378.00 1384.50 1373.50 1381.00 2016/10/27
2016/10/27 1385.00 1395.50 1384.50 1393.00 2016/10/28
2016/10/28 1389.50 1396.00 1384.00 1389.50 2016/10/31
2016/10/31 1394.00 1396.00 1390.00 1390.00 2016/11/1
2016/11/1 1394.50 1395.00 1368.50 1375.00 2016/11/2
2016/11/2 1364.50 1365.50 1351.50 1358.50 2016/11/4
2016/11/4 1346.50 1348.50 1340.00 1344.00 2016/11/7
2016/11/7 1366.50 1370.00 1365.50 1369.00 2016/11/8
2016/11/8 1368.00 1380.50 1364.50 1375.00 2016/11/9
2016/11/9 1311.00 1379.50 1310.00 1377.00 2016/11/10
2016/11/10 1376.00 1395.00 1374.50 1390.00 2016/11/11
2016/11/11 1385.00 1389.00 1369.50 1384.00 2016/11/14
2016/11/14 1395.50 1409.50 1394.50 1408.00 2016/11/15
2016/11/15 1401.00 1421.50 1399.00 1420.50 2016/11/16
2016/11/16 1422.50 1428.00 1415.50 1416.00 2016/11/17
2016/11/17 1424.50 1443.50 1419.00 1442.50 2016/11/18
2016/11/18 1432.00 1435.00 1425.00 1432.00 2016/11/21
2016/11/21 1442.00 1448.50 1436.00 1447.00 2016/11/22
2016/11/22 1452.00 1456.00 1448.50 1452.50 2016/11/24
2016/11/24 1466.00 1470.00 1463.00 1465.00 2016/11/25
2016/11/25 1460.50 1466.50 1456.00 1466.00 2016/11/28
2016/11/28 1467.50 1471.00 1458.50 1466.00 2016/11/29
2016/11/29 1470.00 1479.50 1467.00 1473.00 2016/11/30
2016/11/30 1473.00 1498.00 1473.00 1492.00 2016/12/1
2016/12/1 1481.50 1489.50 1476.00 1477.00 2016/12/2
2016/12/2 1472.50 1478.00 1463.50 1472.50 2016/12/5
2016/12/5 1474.00 1489.00 1472.00 1478.00 2016/12/6
2016/12/6 1479.50 1488.00 1476.50 1487.00 2016/12/7
2016/12/7 1493.00 1506.00 1491.50 1505.50 2016/12/8
2016/12/8 1511.00 1525.00 1503.50 1520.00 2016/12/9
2016/12/9 1522.00 1541.50 1519.00 1540.50 2016/12/12
2016/12/12 1535.00 1538.50 1521.50 1523.00 2016/12/13
2016/12/13 1536.00 1545.50 1536.00 1544.50 2016/12/14
2016/12/14 1533.50 1548.50 1528.50 1541.00 2016/12/15
2016/12/15 1547.50 1562.50 1544.50 1558.00 2016/12/16
2016/12/16 1552.50 1553.00 1540.00 1541.50 2016/12/19
2016/12/19 1549.00 1551.50 1540.50 1545.00 2016/12/20
2016/12/20 1554.00 1562.00 1553.00 1557.00 2016/12/21
2016/12/21 1545.00 1548.00 1537.50 1544.50 2016/12/22
2016/12/22 1539.00 1544.50 1538.00 1541.00 2016/12/26
2016/12/26 1532.50 1534.00 1531.00 1534.00 2016/12/27
2016/12/27 1533.50 1540.00 1533.50 1538.00 2016/12/28
2016/12/28 1542.50 1545.00 1531.50 1531.50 2016/12/29
2016/12/29 1508.00 1517.50 1505.00 1511.50 2016/12/30
2016/12/30 1517.00 1522.50 1511.50 1513.00 2017/1/4

↑「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。