指数時系列データ:TOPIX先物:ラージ:夜間:2018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
2018/1/4 1860.50 1879.50 1860.00 1873.50 2018/1/5
2018/1/5 1881.00 1886.50 1879.50 1885.50 2018/1/9
2018/1/9 1888.00 1893.50 1880.50 1885.00 2018/1/10
2018/1/10 1888.50 1890.00 1873.50 1876.00 2018/1/11
2018/1/11 1885.00 1885.50 1878.50 1885.50 2018/1/12
2018/1/12 1879.50 1893.00 1877.00 1887.00 2018/1/15
2018/1/15 1886.00 1886.00 1880.00 1881.00 2018/1/16
2018/1/16 1893.50 1897.50 1873.00 1877.00 2018/1/17
2018/1/17 1889.00 1910.50 1886.50 1906.50 2018/1/18
2018/1/18 1880.50 1888.00 1875.50 1887.50 2018/1/19
2018/1/19 1890.50 1898.00 1885.50 1890.50 2018/1/22
2018/1/22 1892.00 1903.00 1889.00 1900.00 2018/1/23
2018/1/23 1913.50 1915.50 1896.50 1902.50 2018/1/24
2018/1/24 1899.50 1901.50 1876.00 1885.50 2018/1/25
2018/1/25 1887.50 1891.50 1868.50 1880.50 2018/1/26
2018/1/26 1875.50 1888.50 1871.50 1882.50 2018/1/29
2018/1/29 1881.50 1882.00 1871.00 1876.00 2018/1/30
2018/1/30 1857.00 1859.50 1840.50 1851.50 2018/1/31
2018/1/31 1840.00 1853.50 1839.50 1844.50 2018/2/1
2018/2/1 1869.00 1871.50 1849.50 1861.50 2018/2/2
2018/2/2 1867.50 1869.00 1848.50 1851.00 2018/2/5
2018/2/5 1822.50 1825.50 1737.50 1769.50 2018/2/6
2018/2/6 1744.50 1783.50 1737.50 1783.50 2018/2/7
2018/2/7 1752.00 1790.50 1734.50 1782.50 2018/2/8
2018/2/8 1769.00 1775.00 1706.50 1720.00 2018/2/9
2018/2/9 1726.00 1726.00 1726.00 1726.00 2018/2/13
2018/2/13 1709.00 1718.50 1691.00 1716.00 2018/2/14
2018/2/14 1708.00 1727.50 1686.00 1727.00 2018/2/15
2018/2/15 1720.00 1732.50 1710.50 1720.50 2018/2/16
2018/2/16 1740.50 1754.00 1739.00 1753.00 2018/2/19
2018/2/19 1770.00 1771.50 1757.00 1761.50 2018/2/20
2018/2/20 1762.50 1771.50 1754.50 1757.00 2018/2/21
2018/2/21 1762.00 1772.50 1754.50 1762.00 2018/2/22
2018/2/22 1745.50 1758.50 1739.00 1745.00 2018/2/23
2018/2/23 1762.50 1768.00 1753.50 1768.00 2018/2/26
2018/2/26 1776.00 1792.50 1775.00 1792.00 2018/2/27
2018/2/27 1787.50 1794.00 1778.00 1778.00 2018/2/28
2018/2/28 1770.00 1775.50 1756.00 1758.00 2018/3/1
2018/3/1 1738.00 1743.50 1692.00 1702.50 2018/3/2
2018/3/2 1704.00 1707.50 1671.00 1698.50 2018/3/5
2018/3/5 1683.00 1723.00 1680.50 1720.00 2018/3/6
2018/3/6 1721.00 1744.50 1716.30 1735.00 2018/3/7
2018/3/7 1704.00 1720.50 1702.50 1719.00 2018/3/8
2018/3/8 1691.00 1712.00 1687.50 1711.00 2018/3/9
2018/3/9 1700.00 1723.50 1697.50 1723.50 2018/3/12
2018/3/12 1728.50 1729.00 1717.00 1717.50 2018/3/13
2018/3/13 1735.00 1743.50 1716.50 1721.50 2018/3/14
2018/3/14 1728.50 1736.00 1713.50 1726.00 2018/3/15
2018/3/15 1728.00 1733.00 1717.00 1729.00 2018/3/16
2018/3/16 1715.50 1721.00 1706.00 1713.50 2018/3/19
2018/3/19 1699.00 1705.00 1671.50 1688.50 2018/3/20
2018/3/20 1698.00 1706.00 1691.50 1704.00 2018/3/22
2018/3/22 1707.50 1707.50 1670.00 1671.00 2018/3/23
2018/3/23 1648.50 1660.50 1624.00 1625.00 2018/3/26
2018/3/26 1647.50 1660.00 1633.50 1658.50 2018/3/27
2018/3/27 1698.50 1703.00 1660.50 1668.00 2018/3/28
2018/3/28 1698.00 1720.00 1689.00 1715.50 2018/3/29
2018/3/29 1707.50 1738.00 1704.00 1723.50 2018/3/30
2018/3/30 1716.50 1719.00 1715.50 1717.00 2018/4/2
2018/4/2 1710.00 1712.50 1675.00 1686.00 2018/4/3
2018/4/3 1708.00 1718.00 1700.50 1714.00 2018/4/4
2018/4/4 1703.00 1724.00 1680.50 1721.50 2018/4/5
2018/4/5 1730.50 1745.50 1726.50 1740.00 2018/4/6
2018/4/6 1729.50 1730.00 1699.50 1709.00 2018/4/9
2018/4/9 1729.00 1737.50 1717.50 1723.00 2018/4/10
2018/4/10 1734.50 1739.50 1726.50 1734.50 2018/4/11
2018/4/11 1726.00 1733.50 1716.50 1725.50 2018/4/12
2018/4/12 1719.50 1731.50 1714.50 1729.00 2018/4/13
2018/4/13 1732.00 1738.50 1721.50 1727.50 2018/4/16
2018/4/16 1736.00 1739.50 1728.50 1732.50 2018/4/17
2018/4/17 1726.00 1738.00 1726.00 1734.00 2018/4/18
2018/4/18 1751.50 1753.50 1746.00 1752.00 2018/4/19
2018/4/19 1748.00 1749.50 1739.50 1745.00 2018/4/20
2018/4/20 1749.50 1755.00 1743.50 1744.50 2018/4/23
2018/4/23 1749.00 1761.50 1746.00 1761.50 2018/4/24
2018/4/24 1769.50 1773.50 1747.00 1754.00 2018/4/25
2018/4/25 1769.00 1772.00 1760.00 1772.00 2018/4/26
2018/4/26 1773.00 1785.00 1772.50 1783.50 2018/4/27
2018/4/27 1780.00 1785.00 1771.50 1771.50 2018/5/1
2018/5/1 1775.00 1779.50 1769.00 1778.00 2018/5/2
2018/5/2 1771.50 1777.00 1769.00 1769.00 2018/5/7
2018/5/7 1773.50 1780.00 1772.00 1776.00 2018/5/8
2018/5/8 1782.00 1783.00 1774.50 1781.00 2018/5/9
2018/5/9 1774.00 1777.50 1769.00 1777.00 2018/5/10
2018/5/10 1777.50 1783.50 1777.00 1780.00 2018/5/11
2018/5/11 1793.00 1794.50 1789.00 1792.50 2018/5/14
2018/5/14 1805.50 1809.00 1802.50 1807.50 2018/5/15
2018/5/15 1807.00 1807.50 1798.50 1800.50 2018/5/16
2018/5/16 1803.00 1809.00 1799.50 1809.00 2018/5/17
2018/5/17 1810.50 1818.50 1807.00 1812.00 2018/5/18
2018/5/18 1815.50 1818.00 1806.50 1807.50 2018/5/21
2018/5/21 1813.50 1816.50 1812.00 1816.50 2018/5/22
2018/5/22 1812.00 1813.00 1805.50 1807.00 2018/5/23
2018/5/23 1794.00 1794.00 1780.50 1790.50 2018/5/24
2018/5/24 1778.50 1782.50 1748.50 1766.00 2018/5/25
2018/5/25 1768.00 1773.50 1756.00 1762.50 2018/5/28
2018/5/28 1773.00 1774.00 1762.00 1765.50 2018/5/29
2018/5/29 1751.50 1753.50 1728.00 1736.50 2018/5/30
2018/5/30 1739.00 1755.00 1738.00 1752.50 2018/5/31
2018/5/31 1745.50 1751.50 1732.00 1740.00 2018/6/1
2018/6/1 1754.00 1766.00 1754.00 1764.00 2018/6/4
2018/6/4 1776.50 1782.50 1776.00 1780.50 2018/6/5
2018/6/5 1775.50 1778.50 1769.00 1774.00 2018/6/6
2018/6/6 1781.00 1789.00 1775.50 1787.00 2018/6/7
2018/6/7 1789.00 1789.50 1772.00 1779.00 2018/6/8
2018/6/8 1773.00 1781.00 1766.50 1781.00 2018/6/11
2018/6/11 1788.00 1797.00 1788.00 1795.50 2018/6/12
2018/6/12 1790.50 1792.00 1785.50 1788.00 2018/6/13
2018/6/13 1797.00 1798.50 1787.00 1789.00 2018/6/14
2018/6/14 1779.50 1795.00 1778.50 1792.50 2018/6/15
2018/6/15 1783.50 1785.00 1771.50 1782.50 2018/6/18
2018/6/18 1768.00 1770.50 1759.50 1770.00 2018/6/19
2018/6/19 1733.00 1739.50 1728.50 1737.50 2018/6/20
2018/6/20 1746.50 1748.00 1736.50 1745.00 2018/6/21
2018/6/21 1742.50 1744.50 1725.00 1729.00 2018/6/22
2018/6/22 1746.00 1751.00 1739.00 1741.00 2018/6/25
2018/6/25 1723.00 1725.00 1702.50 1715.50 2018/6/26
2018/6/26 1731.00 1733.00 1718.50 1727.00 2018/6/27
2018/6/27 1724.50 1739.00 1717.00 1720.00 2018/6/28
2018/6/28 1724.50 1728.50 1712.00 1726.00 2018/6/29
2018/6/29 1725.50 1731.00 1721.50 1724.00 2018/7/2
2018/7/2 1688.00 1697.00 1685.00 1697.00 2018/7/3
2018/7/3 1692.00 1699.50 1684.00 1686.00 2018/7/4
2018/7/4 1691.00 1693.50 1686.50 1689.00 2018/7/5
2018/7/5 1681.00 1688.50 1678.50 1686.50 2018/7/6
2018/7/6 1687.50 1697.50 1684.00 1694.00 2018/7/9
2018/7/9 1712.00 1723.00 1711.50 1721.50 2018/7/10
2018/7/10 1716.50 1721.50 1714.00 1721.00 2018/7/11
2018/7/11 1696.50 1710.00 1696.00 1706.50 2018/7/12
2018/7/12 1710.50 1716.50 1707.50 1716.50 2018/7/13
2018/7/13 1729.50 1731.50 1724.00 1730.50 2018/7/17
2018/7/17 1744.50 1756.50 1742.00 1756.00 2018/7/18
2018/7/18 1754.00 1757.50 1748.50 1753.00 2018/7/19
2018/7/19 1751.00 1751.50 1741.00 1745.50 2018/7/20
2018/7/20 1747.50 1749.00 1730.00 1736.00 2018/7/23
2018/7/23 1737.50 1747.50 1737.50 1743.50 2018/7/24
2018/7/24 1747.00 1755.50 1746.00 1751.00 2018/7/25
2018/7/25 1754.00 1765.50 1747.00 1759.50 2018/7/26
2018/7/26 1768.00 1775.00 1766.50 1770.50 2018/7/27
2018/7/27 1774.00 1782.50 1769.00 1772.00 2018/7/30
2018/7/30 1767.50 1771.50 1760.00 1762.00 2018/7/31
2018/7/31 1747.50 1766.50 1747.00 1759.50 2018/8/1
2018/8/1 1772.00 1773.50 1758.50 1760.50 2018/8/2
2018/8/2 1750.50 1756.00 1742.50 1755.00 2018/8/3
2018/8/3 1739.00 1747.50 1735.00 1744.50 2018/8/6
2018/8/6 1729.50 1736.00 1727.00 1733.00 2018/8/7
2018/8/7 1746.00 1749.00 1743.50 1749.00 2018/8/8
2018/8/8 1740.00 1744.00 1739.00 1741.50 2018/8/9
2018/8/9 1739.50 1742.00 1735.50 1736.50 2018/8/10
2018/8/10 1718.50 1720.50 1702.00 1712.00 2018/8/13
2018/8/13 1684.50 1701.50 1680.00 1696.00 2018/8/14
2018/8/14 1712.00 1715.00 1698.50 1710.50 2018/8/15
2018/8/15 1696.00 1698.50 1670.00 1681.50 2018/8/16
2018/8/16 1682.00 1693.50 1679.00 1689.50 2018/8/17
2018/8/17 1694.50 1696.50 1680.50 1692.00 2018/8/20
2018/8/20 1691.50 1694.00 1685.50 1686.50 2018/8/21
2018/8/21 1684.00 1694.00 1683.00 1691.00 2018/8/22
2018/8/22 1697.50 1706.50 1695.50 1700.50 2018/8/23
2018/8/23 1698.00 1710.50 1698.00 1708.00 2018/8/24
2018/8/24 1710.50 1714.00 1708.00 1711.00 2018/8/27
2018/8/27 1728.50 1738.50 1727.50 1737.50 2018/8/28
2018/8/28 1732.50 1736.00 1730.00 1733.00 2018/8/29
2018/8/29 1739.50 1751.00 1736.00 1751.00 2018/8/30
2018/8/30 1739.00 1739.50 1722.50 1728.00 2018/8/31
2018/8/31 1728.50 1732.50 1723.50 1732.50 2018/9/3
2018/9/3 1722.50 1726.50 1721.50 1723.50 2018/9/4
2018/9/4 1724.50 1724.50 1707.50 1715.00 2018/9/5
2018/9/5 1699.50 1703.50 1694.00 1697.50 2018/9/6
2018/9/6 1692.50 1695.50 1680.50 1687.00 2018/9/7
2018/9/7 1689.50 1691.50 1678.00 1684.50 2018/9/10
2018/9/10 1685.00 1694.60 1684.50 1690.00 2018/9/11
2018/9/11 1698.00 1701.50 1687.50 1700.00 2018/9/12
2018/9/12 1692.00 1699.50 1687.00 1693.50 2018/9/13
2018/9/13 1695.00 1708.50 1695.00 1705.00 2018/9/14
2018/9/14 1719.00 1728.00 1717.50 1725.00 2018/9/18
2018/9/18 1747.50 1778.50 1746.00 1773.00 2018/9/19
2018/9/19 1772.00 1782.50 1771.50 1778.50 2018/9/20
2018/9/20 1773.50 1789.00 1771.50 1788.00 2018/9/21
2018/9/21 1790.50 1797.50 1786.50 1793.00 2018/9/25
2018/9/25 1809.00 1816.00 1807.00 1810.00 2018/9/26
2018/9/26 1819.50 1825.50 1813.50 1813.50 2018/9/27
2018/9/27 1801.50 1828.50 1798.00 1818.00 2018/9/28
2018/9/28 1816.00 1825.50 1807.00 1820.00 2018/10/1
2018/10/1 1823.00 1841.00 1822.00 1832.50 2018/10/2
2018/10/2 1823.50 1828.50 1809.50 1821.00 2018/10/3
2018/10/3 1809.00 1823.50 1808.50 1821.50 2018/10/4
2018/10/4 1797.00 1804.00 1776.50 1785.50 2018/10/5
2018/10/5 1791.00 1798.00 1775.50 1783.50 2018/10/9
2018/10/9 1763.50 1770.00 1748.50 1769.00 2018/10/10
2018/10/10 1765.50 1771.00 1708.50 1709.00 2018/10/11
2018/10/11 1711.00 1716.50 1666.00 1684.50 2018/10/12
2018/10/12 1696.50 1699.00 1662.00 1687.50 2018/10/15
2018/10/15 1669.00 1686.50 1654.50 1668.50 2018/10/16
2018/10/16 1683.50 1715.00 1681.00 1713.50 2018/10/17
2018/10/17 1717.00 1719.50 1699.00 1718.50 2018/10/18
2018/10/18 1704.00 1712.50 1669.50 1682.50 2018/10/19
2018/10/19 1691.00 1705.00 1682.00 1687.00 2018/10/22
2018/10/22 1699.00 1700.50 1679.00 1685.00 2018/10/23
2018/10/23 1645.50 1664.00 1624.50 1661.50 2018/10/24
2018/10/24 1639.50 1654.50 1600.50 1607.00 2018/10/25
2018/10/25 1609.00 1636.50 1606.00 1621.50 2018/10/26
2018/10/26 1596.50 1609.00 1567.00 1599.50 2018/10/29
2018/10/29 1588.00 1617.50 1570.00 1586.00 2018/10/30
2018/10/30 1611.50 1624.50 1600.50 1624.00 2018/10/31
2018/10/31 1641.00 1648.50 1633.50 1636.00 2018/11/1
2018/11/1 1621.50 1634.00 1619.00 1631.50 2018/11/2
2018/11/2 1658.50 1663.50 1635.00 1644.00 2018/11/5
2018/11/5 1637.00 1650.00 1636.00 1644.00 2018/11/6
2018/11/6 1665.50 1665.50 1654.50 1661.00 2018/11/7
2018/11/7 1655.50 1680.00 1654.00 1679.50 2018/11/8
2018/11/8 1679.50 1684.00 1673.50 1679.00 2018/11/9
2018/11/9 1668.00 1668.50 1654.50 1664.00 2018/11/12
2018/11/12 1670.50 1671.00 1637.50 1642.00 2018/11/13
2018/11/13 1633.50 1648.00 1623.50 1632.00 2018/11/14
2018/11/14 1636.00 1647.50 1620.50 1640.00 2018/11/15
2018/11/15 1641.50 1647.00 1617.00 1639.50 2018/11/16
2018/11/16 1626.00 1638.00 1615.50 1634.50 2018/11/19
2018/11/19 1637.00 1645.00 1617.00 1622.50 2018/11/20
2018/11/20 1620.50 1622.00 1594.00 1599.00 2018/11/21
2018/11/21 1614.00 1631.00 1614.00 1625.00 2018/11/22
2018/11/22 1630.50 1631.50 1616.50 1619.00 2018/11/26
2018/11/26 1637.00 1649.50 1636.00 1649.00 2018/11/27
2018/11/27 1645.00 1662.50 1639.00 1649.00 2018/11/28
2018/11/28 1657.50 1670.50 1653.00 1670.00 2018/11/29
2018/11/29 1660.50 1668.50 1654.50 1666.00 2018/11/30
2018/11/30 1667.00 1672.00 1661.50 1672.00 2018/12/3
2018/12/3 1691.50 1697.50 1682.50 1688.50 2018/12/4
2018/12/4 1648.50 1656.50 1612.50 1619.50 2018/12/5
2018/12/5 1637.50 1641.50 1631.00 1638.00 2018/12/6
2018/12/6 1612.00 1618.00 1572.00 1602.00 2018/12/7
2018/12/7 1611.00 1620.50 1590.50 1596.50 2018/12/10
2018/12/10 1587.50 1597.00 1568.00 1593.00 2018/12/11
2018/12/11 1577.50 1601.50 1575.00 1594.50 2018/12/12
2018/12/12 1608.50 1619.50 1603.50 1610.00 2018/12/13
2018/12/13 1613.50 1617.00 1602.50 1604.00 2018/12/14
2018/12/14 1587.00 1593.50 1577.50 1582.50 2018/12/17
2018/12/17 1587.50 1588.00 1558.50 1558.50 2018/12/18
2018/12/18 1560.00 1570.00 1551.50 1554.00 2018/12/19
2018/12/19 1553.00 1568.00 1525.50 1532.00 2018/12/20
2018/12/20 1512.00 1524.50 1492.00 1511.00 2018/12/21
2018/12/21 1479.50 1485.00 1458.50 1461.00 2018/12/25
2018/12/25 1399.00 1412.00 1392.00 1410.00 2018/12/26
2018/12/26 1433.50 1474.00 1431.50 1474.00 2018/12/27
2018/12/27 1488.50 1490.00 1455.50 1481.00 2018/12/28
2018/12/28 1483.00 1497.00 1475.50 1487.50 2019/1/4

↑「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。