指数時系列データ:TOPIX先物:ラージ:夜間:2017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
2017/1/4 1558.00 1564.50 1552.50 1563.00 2017/1/5
2017/1/5 1549.50 1559.00 1542.50 1549.00 2017/1/6
2017/1/6 1552.00 1566.50 1548.00 1565.50 2017/1/10
2017/1/10 1546.50 1551.00 1543.00 1547.00 2017/1/11
2017/1/11 1549.00 1563.50 1533.50 1549.50 2017/1/12
2017/1/12 1530.50 1537.50 1518.50 1536.50 2017/1/13
2017/1/13 1542.50 1552.50 1538.50 1545.00 2017/1/16
2017/1/16 1527.50 1531.00 1525.00 1526.00 2017/1/17
2017/1/17 1507.00 1514.50 1497.50 1503.50 2017/1/18
2017/1/18 1512.00 1520.50 1505.50 1520.50 2017/1/19
2017/1/19 1533.50 1538.00 1524.00 1527.00 2017/1/20
2017/1/20 1535.50 1545.50 1526.50 1531.00 2017/1/23
2017/1/23 1514.00 1523.00 1506.50 1514.00 2017/1/24
2017/1/24 1510.50 1530.00 1509.00 1528.50 2017/1/25
2017/1/25 1522.50 1541.50 1521.00 1537.50 2017/1/26
2017/1/26 1551.50 1562.00 1549.50 1556.00 2017/1/27
2017/1/27 1554.50 1558.50 1548.00 1548.00 2017/1/30
2017/1/30 1543.00 1546.50 1520.50 1524.00 2017/1/31
2017/1/31 1521.00 1526.50 1503.00 1515.00 2017/2/1
2017/2/1 1532.00 1540.00 1528.50 1532.50 2017/2/2
2017/2/2 1513.50 1520.00 1508.00 1520.00 2017/2/3
2017/2/3 1519.00 1531.50 1518.50 1530.50 2017/2/6
2017/2/6 1523.00 1524.00 1507.00 1509.50 2017/2/7
2017/2/7 1516.00 1522.00 1513.00 1518.00 2017/2/8
2017/2/8 1524.50 1526.50 1514.00 1521.00 2017/2/9
2017/2/9 1516.50 1538.50 1514.00 1538.50 2017/2/10
2017/2/10 1552.50 1553.50 1542.00 1547.50 2017/2/13
2017/2/13 1552.50 1562.50 1551.00 1559.00 2017/2/14
2017/2/14 1541.50 1559.00 1541.00 1557.50 2017/2/15
2017/2/15 1557.00 1558.50 1548.50 1554.50 2017/2/16
2017/2/16 1552.00 1552.00 1538.00 1541.00 2017/2/17
2017/2/17 1542.50 1543.00 1529.00 1538.50 2017/2/20
2017/2/20 1548.50 1549.00 1545.00 1547.50 2017/2/21
2017/2/21 1555.00 1564.50 1543.50 1562.50 2017/2/22
2017/2/22 1558.50 1560.00 1550.00 1556.00 2017/2/23
2017/2/23 1553.50 1556.50 1546.00 1550.00 2017/2/24
2017/2/24 1551.50 1551.50 1532.50 1534.50 2017/2/27
2017/2/27 1536.00 1544.00 1530.00 1542.50 2017/2/28
2017/2/28 1533.00 1536.00 1526.00 1535.50 2017/3/1
2017/3/1 1555.50 1573.50 1553.50 1571.50 2017/3/2
2017/3/2 1569.50 1573.50 1564.50 1566.00 2017/3/3
2017/3/3 1556.00 1566.50 1555.50 1559.00 2017/3/6
2017/3/6 1550.50 1558.50 1548.00 1555.00 2017/3/7
2017/3/7 1553.50 1560.50 1552.00 1557.50 2017/3/8
2017/3/8 1551.00 1562.50 1549.50 1557.50 2017/3/9
2017/3/9 1540.50 1549.00 1538.50 1547.50 2017/3/10
2017/3/10 1562.00 1566.00 1556.50 1558.00 2017/3/13
2017/3/13 1565.50 1569.00 1561.50 1568.00 2017/3/14
2017/3/14 1564.50 1565.00 1552.00 1554.00 2017/3/15
2017/3/15 1556.50 1560.50 1550.00 1553.00 2017/3/16
2017/3/16 1557.00 1562.00 1547.00 1547.50 2017/3/17
2017/3/17 1548.00 1553.50 1543.00 1546.50 2017/3/21
2017/3/21 1550.50 1551.00 1520.50 1524.50 2017/3/22
2017/3/22 1517.00 1519.00 1505.50 1515.50 2017/3/23
2017/3/23 1512.00 1521.50 1506.50 1515.50 2017/3/24
2017/3/24 1529.50 1531.00 1520.00 1529.50 2017/3/27
2017/3/27 1507.00 1522.50 1505.00 1521.50 2017/3/28
2017/3/28 1529.00 1543.50 1522.00 1542.00 2017/3/29
2017/3/29 1543.50 1543.50 1533.00 1537.00 2017/3/30
2017/3/30 1527.00 1540.00 1525.00 1539.50 2017/3/31
2017/3/31 1517.00 1522.00 1514.00 1518.50 2017/4/3
2017/4/3 1522.00 1524.00 1511.00 1519.00 2017/4/4
2017/4/4 1503.00 1515.00 1500.00 1514.50 2017/4/5
2017/4/5 1504.50 1519.00 1499.00 1501.50 2017/4/6
2017/4/6 1483.50 1495.00 1482.00 1492.50 2017/4/7
2017/4/7 1493.50 1506.50 1487.50 1500.50 2017/4/10
2017/4/10 1499.50 1501.00 1492.50 1495.50 2017/4/11
2017/4/11 1492.00 1496.00 1479.00 1487.00 2017/4/12
2017/4/12 1484.00 1486.00 1471.00 1473.50 2017/4/13
2017/4/13 1464.50 1467.50 1459.00 1462.00 2017/4/14
2017/4/14 1457.50 1459.00 1451.00 1456.50 2017/4/17
2017/4/17 1461.00 1476.00 1461.00 1475.00 2017/4/18
2017/4/18 1469.50 1470.50 1458.50 1462.50 2017/4/19
2017/4/19 1473.00 1477.50 1466.00 1466.50 2017/4/20
2017/4/20 1477.00 1487.50 1476.00 1485.50 2017/4/21
2017/4/21 1489.00 1490.00 1483.50 1488.50 2017/4/24
2017/4/24 1504.50 1514.00 1503.50 1508.50 2017/4/25
2017/4/25 1521.00 1534.00 1518.50 1528.50 2017/4/26
2017/4/26 1536.50 1542.00 1529.50 1529.50 2017/4/27
2017/4/27 1538.00 1541.50 1532.50 1536.00 2017/4/28
2017/4/28 1530.00 1537.00 1529.50 1534.00 2017/5/1
2017/5/1 1540.50 1545.50 1537.50 1543.50 2017/5/2
2017/5/2 1553.50 1558.00 1550.50 1551.50 2017/5/8
2017/5/8 1583.00 1588.50 1576.50 1587.00 2017/5/9
2017/5/9 1586.50 1598.00 1586.50 1588.00 2017/5/10
2017/5/10 1589.00 1592.00 1583.50 1589.00 2017/5/11
2017/5/11 1587.00 1589.50 1574.50 1581.00 2017/5/12
2017/5/12 1580.00 1582.00 1574.00 1576.00 2017/5/15
2017/5/15 1584.00 1588.00 1579.50 1588.00 2017/5/16
2017/5/16 1583.00 1589.00 1575.00 1577.50 2017/5/17
2017/5/17 1572.50 1576.00 1546.00 1549.00 2017/5/18
2017/5/18 1554.00 1562.50 1533.50 1559.00 2017/5/19
2017/5/19 1560.50 1572.00 1559.50 1567.50 2017/5/22
2017/5/22 1565.00 1569.00 1563.00 1568.50 2017/5/23
2017/5/23 1569.00 1579.50 1568.00 1579.50 2017/5/24
2017/5/24 1574.50 1578.50 1570.50 1572.00 2017/5/25
2017/5/25 1578.50 1582.00 1574.00 1577.50 2017/5/26
2017/5/26 1569.00 1572.50 1562.00 1571.00 2017/5/29
2017/5/29 1569.50 1571.00 1568.50 1571.00 2017/5/30
2017/5/30 1568.50 1573.50 1568.00 1569.50 2017/5/31
2017/5/31 1570.50 1574.50 1565.00 1571.50 2017/6/1
2017/6/1 1587.50 1594.50 1587.00 1592.00 2017/6/2
2017/6/2 1612.50 1615.50 1601.50 1607.50 2017/6/5
2017/6/5 1608.00 1609.00 1605.00 1605.50 2017/6/6
2017/6/6 1596.50 1599.00 1589.00 1593.00 2017/6/7
2017/6/7 1592.50 1599.50 1591.50 1599.50 2017/6/8
2017/6/8 1592.00 1600.00 1591.50 1596.50 2017/6/9
2017/6/9 1591.00 1597.50 1577.50 1584.50 2017/6/12
2017/6/12 1588.50 1588.50 1580.00 1585.50 2017/6/13
2017/6/13 1595.00 1597.00 1591.50 1596.50 2017/6/14
2017/6/14 1592.50 1596.00 1578.00 1589.00 2017/6/15
2017/6/15 1583.00 1593.00 1577.00 1593.00 2017/6/16
2017/6/16 1597.00 1600.00 1590.50 1596.00 2017/6/19
2017/6/19 1607.50 1613.50 1604.50 1612.50 2017/6/20
2017/6/20 1617.00 1619.00 1612.50 1612.50 2017/6/21
2017/6/21 1605.50 1614.50 1605.00 1609.50 2017/6/22
2017/6/22 1605.50 1614.00 1604.50 1612.50 2017/6/23
2017/6/23 1609.50 1611.00 1606.00 1609.00 2017/6/26
2017/6/26 1612.50 1617.50 1612.00 1615.50 2017/6/27
2017/6/27 1613.50 1620.50 1609.50 1615.50 2017/6/28
2017/6/28 1615.00 1623.00 1609.00 1622.50 2017/6/29
2017/6/29 1623.50 1627.50 1596.00 1606.50 2017/6/30
2017/6/30 1607.50 1617.00 1607.50 1616.50 2017/7/3
2017/7/3 1616.50 1626.00 1616.00 1626.00 2017/7/4
2017/7/4 1608.50 1614.00 1608.00 1611.00 2017/7/5
2017/7/5 1619.00 1623.00 1612.00 1618.00 2017/7/6
2017/7/6 1614.50 1615.50 1604.00 1604.50 2017/7/7
2017/7/7 1606.50 1618.00 1606.00 1616.00 2017/7/10
2017/7/10 1617.50 1619.50 1613.00 1613.00 2017/7/11
2017/7/11 1628.00 1628.00 1619.50 1622.50 2017/7/12
2017/7/12 1617.00 1626.50 1617.00 1623.50 2017/7/13
2017/7/13 1621.00 1624.50 1620.50 1624.00 2017/7/14
2017/7/14 1623.50 1625.00 1615.50 1616.50 2017/7/18
2017/7/18 1620.50 1622.00 1611.50 1617.50 2017/7/19
2017/7/19 1621.00 1623.50 1617.00 1622.50 2017/7/20
2017/7/20 1629.50 1635.50 1624.50 1627.50 2017/7/21
2017/7/21 1629.50 1630.00 1618.00 1620.50 2017/7/24
2017/7/24 1618.50 1620.50 1613.00 1620.50 2017/7/25
2017/7/25 1615.00 1626.50 1615.00 1624.00 2017/7/26
2017/7/26 1623.50 1626.00 1617.00 1620.00 2017/7/27
2017/7/27 1627.50 1631.50 1617.50 1623.00 2017/7/28
2017/7/28 1622.50 1624.00 1618.50 1621.00 2017/7/31
2017/7/31 1622.50 1623.00 1618.50 1619.00 2017/8/1
2017/8/1 1629.50 1635.50 1628.00 1632.50 2017/8/2
2017/8/2 1635.50 1637.00 1629.50 1634.00 2017/8/3
2017/8/3 1631.00 1633.00 1628.00 1628.00 2017/8/4
2017/8/4 1632.50 1642.00 1632.00 1642.00 2017/8/7
2017/8/7 1640.00 1641.00 1637.50 1640.50 2017/8/8
2017/8/8 1635.50 1639.00 1631.50 1632.50 2017/8/9
2017/8/9 1618.00 1620.00 1613.00 1620.00 2017/8/10
2017/8/10 1618.50 1618.50 1584.00 1585.00 2017/8/14
2017/8/14 1601.00 1605.50 1599.50 1605.50 2017/8/15
2017/8/15 1616.00 1623.00 1611.50 1615.50 2017/8/16
2017/8/16 1619.00 1621.50 1613.50 1615.50 2017/8/17
2017/8/17 1614.50 1615.50 1594.50 1596.50 2017/8/18
2017/8/18 1593.50 1606.00 1587.00 1599.00 2017/8/21
2017/8/21 1591.00 1594.50 1585.50 1592.50 2017/8/22
2017/8/22 1597.00 1605.00 1593.50 1604.50 2017/8/23
2017/8/23 1602.00 1602.50 1593.50 1594.50 2017/8/24
2017/8/24 1594.50 1598.00 1591.00 1598.00 2017/8/25
2017/8/25 1596.50 1605.00 1595.00 1599.00 2017/8/28
2017/8/28 1597.00 1604.00 1596.50 1602.50 2017/8/29
2017/8/29 1595.00 1608.00 1587.50 1606.50 2017/8/30
2017/8/30 1612.00 1614.00 1605.00 1613.00 2017/8/31
2017/8/31 1620.00 1624.00 1618.50 1620.00 2017/9/1
2017/9/1 1622.50 1624.00 1618.50 1621.50 2017/9/4
2017/9/4 1599.00 1602.50 1597.50 1602.00 2017/9/5
2017/9/5 1594.50 1597.50 1578.50 1587.50 2017/9/6
2017/9/6 1589.50 1603.50 1587.50 1602.00 2017/9/7
2017/9/7 1586.00 1594.50 1582.00 1587.50 2017/9/8
2017/9/8 1577.50 1585.50 1575.50 1584.00 2017/9/11
2017/9/11 1604.00 1613.50 1601.00 1613.00 2017/9/12
2017/9/12 1617.00 1624.50 1616.50 1624.50 2017/9/13
2017/9/13 1622.00 1627.50 1618.00 1627.00 2017/9/14
2017/9/14 1619.50 1628.50 1618.50 1626.50 2017/9/15
2017/9/15 1628.00 1637.50 1627.00 1633.50 2017/9/19
2017/9/19 1652.50 1654.00 1648.00 1651.50 2017/9/20
2017/9/20 1652.50 1665.00 1650.50 1663.00 2017/9/21
2017/9/21 1660.50 1662.50 1654.50 1659.50 2017/9/22
2017/9/22 1654.00 1657.00 1651.50 1655.00 2017/9/25
2017/9/25 1661.50 1663.00 1649.50 1655.00 2017/9/26
2017/9/26 1659.50 1665.50 1658.00 1664.50 2017/9/27
2017/9/27 1672.00 1678.50 1667.00 1676.00 2017/9/28
2017/9/28 1676.50 1677.00 1672.00 1675.00 2017/9/29
2017/9/29 1674.50 1678.00 1672.50 1678.00 2017/10/2
2017/10/2 1676.00 1681.00 1673.00 1680.50 2017/10/3
2017/10/3 1682.50 1690.50 1681.50 1690.50 2017/10/4
2017/10/4 1683.00 1690.00 1682.00 1688.50 2017/10/5
2017/10/5 1683.00 1689.50 1680.50 1689.50 2017/10/6
2017/10/6 1687.50 1691.50 1681.50 1684.00 2017/10/10
2017/10/10 1695.50 1696.00 1689.00 1696.00 2017/10/11
2017/10/11 1696.50 1707.00 1694.50 1703.00 2017/10/12
2017/10/12 1700.50 1705.50 1699.50 1699.50 2017/10/13
2017/10/13 1708.50 1718.50 1708.00 1715.50 2017/10/16
2017/10/16 1720.00 1728.00 1719.50 1727.00 2017/10/17
2017/10/17 1724.50 1726.50 1721.00 1725.00 2017/10/18
2017/10/18 1724.00 1732.00 1723.00 1731.00 2017/10/19
2017/10/19 1729.50 1729.50 1711.00 1719.50 2017/10/20
2017/10/20 1732.50 1740.50 1731.50 1739.00 2017/10/23
2017/10/23 1747.00 1755.50 1741.00 1743.00 2017/10/24
2017/10/24 1758.50 1768.00 1754.00 1765.50 2017/10/25
2017/10/25 1755.50 1759.50 1741.00 1750.00 2017/10/26
2017/10/26 1758.00 1765.00 1754.00 1764.00 2017/10/27
2017/10/27 1775.50 1779.50 1769.00 1770.00 2017/10/30
2017/10/30 1771.00 1772.50 1759.00 1763.00 2017/10/31
2017/10/31 1764.00 1782.50 1763.00 1780.50 2017/11/1
2017/11/1 1789.00 1801.00 1789.00 1793.50 2017/11/2
2017/11/2 1791.00 1797.00 1778.50 1794.50 2017/11/6
2017/11/6 1797.50 1799.50 1790.00 1795.00 2017/11/7
2017/11/7 1816.50 1820.00 1805.50 1809.00 2017/11/8
2017/11/8 1818.50 1824.50 1813.50 1824.00 2017/11/9
2017/11/9 1813.00 1818.50 1776.00 1794.50 2017/11/10
2017/11/10 1788.50 1793.00 1776.50 1789.00 2017/11/13
2017/11/13 1776.00 1785.50 1764.00 1785.50 2017/11/14
2017/11/14 1781.50 1784.50 1766.50 1771.50 2017/11/15
2017/11/15 1737.50 1752.00 1726.50 1747.50 2017/11/16
2017/11/16 1769.00 1782.00 1762.50 1778.00 2017/11/17
2017/11/17 1766.50 1767.00 1752.00 1754.50 2017/11/20
2017/11/20 1758.00 1776.50 1753.50 1775.00 2017/11/21
2017/11/21 1773.00 1787.50 1770.50 1786.00 2017/11/22
2017/11/22 1780.00 1785.00 1764.00 1769.50 2017/11/24
2017/11/24 1784.00 1789.00 1779.00 1789.00 2017/11/27
2017/11/27 1778.00 1784.00 1771.50 1775.00 2017/11/28
2017/11/28 1773.00 1787.00 1772.50 1783.00 2017/11/29
2017/11/29 1787.50 1800.00 1783.00 1788.50 2017/11/30
2017/11/30 1797.00 1810.50 1794.00 1804.50 2017/12/1
2017/12/1 1797.00 1800.50 1765.00 1786.00 2017/12/4
2017/12/4 1788.00 1793.50 1780.50 1781.00 2017/12/5
2017/12/5 1793.00 1793.30 1780.70 1784.00 2017/12/6
2017/12/6 1762.00 1777.50 1753.50 1773.00 2017/12/7
2017/12/7 1789.50 1795.00 1781.50 1794.50 2017/12/8
2017/12/8 1803.00 1808.00 1798.50 1805.50 2017/12/11
2017/12/11 1809.00 1811.50 1805.00 1809.00 2017/12/12
2017/12/12 1813.00 1822.00 1810.00 1819.00 2017/12/13
2017/12/13 1810.00 1817.50 1807.50 1808.50 2017/12/14
2017/12/14 1805.00 1808.50 1793.50 1795.00 2017/12/15
2017/12/15 1791.00 1806.50 1788.50 1803.50 2017/12/18
2017/12/18 1817.50 1823.50 1816.00 1819.50 2017/12/19
2017/12/19 1812.00 1815.50 1809.50 1810.50 2017/12/20
2017/12/20 1820.50 1822.50 1814.00 1818.50 2017/12/21
2017/12/21 1820.50 1830.50 1817.50 1823.50 2017/12/22
2017/12/22 1827.00 1830.00 1825.00 1830.00 2017/12/25
2017/12/25 1831.00 1831.50 1829.50 1829.50 2017/12/26
2017/12/26 1827.50 1828.50 1826.00 1826.00 2017/12/27
2017/12/27 1827.50 1834.50 1826.00 1827.50 2017/12/28
2017/12/28 1821.00 1824.50 1818.00 1819.00 2017/12/29
2017/12/29 1818.50 1824.00 1816.00 1822.50 2018/1/4

↑「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。