指数時系列データ:TOPIX先物:ラージ:夜間:2019年

↑「指数時系列データ:コンテンツ一覧」へ戻る
(注)ナイトセッションの場合、取引日は翌営業日扱いになります。

日付 始値 高値 安値 終値 取引日
2019/1/4 1470.50 1515.50 1466.00 1509.00 2019/1/7
2019/1/7 1516.00 1530.00 1505.00 1525.00 2019/1/8
2019/1/8 1524.00 1534.50 1518.50 1527.00 2019/1/9
2019/1/9 1535.00 1537.50 1517.50 1525.50 2019/1/10
2019/1/10 1519.50 1536.50 1511.00 1536.50 2019/1/11
2019/1/11 1526.50 1528.00 1513.50 1516.50 2019/1/15
2019/1/15 1539.50 1541.00 1526.00 1532.50 2019/1/16
2019/1/16 1540.00 1548.50 1537.00 1548.00 2019/1/17
2019/1/17 1532.50 1556.00 1526.00 1549.50 2019/1/18
2019/1/18 1557.50 1578.50 1555.50 1577.50 2019/1/21
2019/1/21 1565.50 1569.50 1563.00 1568.00 2019/1/22
2019/1/22 1553.50 1558.50 1535.00 1541.50 2019/1/23
2019/1/23 1544.50 1556.00 1533.00 1541.50 2019/1/24
2019/1/24 1550.00 1556.50 1545.00 1552.00 2019/1/25
2019/1/25 1566.00 1573.00 1562.50 1566.50 2019/1/28
2019/1/28 1554.50 1557.00 1544.00 1553.00 2019/1/29
2019/1/29 1554.50 1565.50 1551.00 1558.00 2019/1/30
2019/1/30 1557.00 1571.50 1554.50 1567.50 2019/1/31
2019/1/31 1568.50 1571.50 1557.00 1563.50 2019/2/1
2019/2/1 1563.00 1573.00 1561.50 1567.00 2019/2/4
2019/2/4 1581.00 1583.50 1576.00 1581.00 2019/2/5
2019/2/5 1584.00 1592.50 1582.00 1590.50 2019/2/6
2019/2/6 1577.00 1580.50 1573.50 1577.00 2019/2/7
2019/2/7 1564.50 1570.50 1545.50 1550.00 2019/2/8
2019/2/8 1536.00 1543.00 1527.00 1534.00 2019/2/12
2019/2/12 1573.00 1579.50 1572.00 1576.50 2019/2/13
2019/2/13 1591.00 1593.00 1584.00 1591.50 2019/2/14
2019/2/14 1594.50 1596.50 1575.50 1582.50 2019/2/15
2019/2/15 1575.00 1600.50 1572.50 1599.50 2019/2/18
2019/2/18 1605.00 1605.50 1596.50 1598.50 2019/2/19
2019/2/19 1606.50 1611.50 1598.00 1609.00 2019/2/20
2019/2/20 1615.50 1617.00 1609.00 1611.50 2019/2/21
2019/2/21 1613.00 1613.00 1602.50 1604.50 2019/2/22
2019/2/22 1606.50 1613.50 1604.50 1610.00 2019/2/25
2019/2/25 1624.00 1628.50 1621.00 1622.50 2019/2/26
2019/2/26 1620.00 1626.50 1617.00 1626.50 2019/2/27
2019/2/27 1618.00 1625.50 1613.50 1621.50 2019/2/28
2019/2/28 1602.00 1617.50 1599.50 1615.00 2019/3/1
2019/3/1 1617.00 1626.00 1615.50 1625.50 2019/3/4
2019/3/4 1626.00 1628.00 1611.00 1616.50 2019/3/5
2019/3/5 1621.00 1626.20 1616.10 1622.00 2019/3/6
2019/3/6 1614.00 1616.50 1608.50 1611.00 2019/3/7
2019/3/7 1578.00 1585.50 1565.50 1571.00 2019/3/8
2019/3/8 1547.50 1556.50 1541.00 1555.00 2019/3/11
2019/3/11 1564.50 1577.50 1560.50 1577.50 2019/3/12
2019/3/12 1587.00 1588.50 1578.00 1581.00 2019/3/13
2019/3/13 1570.50 1590.00 1570.50 1587.00 2019/3/14
2019/3/14 1569.50 1579.00 1568.50 1573.50 2019/3/15
2019/3/15 1584.00 1593.50 1582.50 1592.00 2019/3/18
2019/3/18 1596.50 1598.50 1593.00 1596.50 2019/3/19
2019/3/19 1592.50 1600.50 1590.50 1593.50 2019/3/20
2019/3/20 1595.50 1597.50 1582.50 1582.50 2019/3/22
2019/3/22 1596.00 1600.00 1565.50 1569.50 2019/3/25
2019/3/25 1557.00 1571.50 1556.50 1571.50 2019/3/26
2019/3/26 1595.50 1609.50 1594.50 1602.00 2019/3/27
2019/3/27 1608.00 1609.50 1583.50 1593.50 2019/3/28
2019/3/28 1585.00 1595.00 1581.50 1593.50 2019/3/29
2019/3/29 1594.50 1600.00 1591.00 1600.00 2019/4/1
2019/4/1 1613.50 1629.00 1613.50 1628.00 2019/4/2
2019/4/2 1608.00 1616.50 1607.50 1613.50 2019/4/3
2019/4/3 1625.50 1631.00 1622.00 1624.50 2019/4/4
2019/4/4 1617.50 1626.00 1617.00 1626.00 2019/4/5
2019/4/5 1624.00 1629.50 1622.50 1628.50 2019/4/8
2019/4/8 1619.00 1622.00 1614.00 1621.00 2019/4/9
2019/4/9 1612.00 1615.00 1602.00 1603.50 2019/4/10
2019/4/10 1609.50 1611.00 1600.00 1604.00 2019/4/11
2019/4/11 1603.50 1608.50 1599.50 1608.00 2019/4/12
2019/4/12 1605.00 1623.00 1604.00 1622.50 2019/4/15
2019/4/15 1626.50 1628.00 1622.50 1625.00 2019/4/16
2019/4/16 1625.00 1635.00 1625.00 1628.50 2019/4/17
2019/4/17 1630.00 1634.50 1628.00 1632.00 2019/4/18
2019/4/18 1616.50 1630.50 1613.00 1629.00 2019/4/19
2019/4/19 1613.50 1614.50 1612.50 1613.50 2019/4/22
2019/4/22 1618.50 1623.00 1616.50 1622.50 2019/4/23
2019/4/23 1620.00 1630.00 1619.50 1630.00 2019/4/24
2019/4/24 1610.00 1616.50 1609.00 1614.00 2019/4/25
2019/4/25 1618.50 1623.00 1609.50 1612.00 2019/4/26
2019/4/26 1613.00 1624.50 1612.50 1624.00 2019/5/7
2019/5/7 1606.50 1606.50 1570.50 1580.00 2019/5/8
2019/5/8 1570.50 1576.00 1556.00 1563.50 2019/5/9
2019/5/9 1545.00 1546.50 1523.50 1543.50 2019/5/10
2019/5/10 1549.00 1559.50 1527.00 1559.50 2019/5/13
2019/5/13 1539.00 1539.50 1510.50 1513.00 2019/5/14
2019/5/14 1534.50 1544.00 1532.00 1541.50 2019/5/15
2019/5/15 1538.50 1543.50 1520.50 1543.00 2019/5/16
2019/5/16 1536.00 1559.50 1534.00 1549.00 2019/5/17
2019/5/17 1557.00 1558.50 1545.50 1551.00 2019/5/20
2019/5/20 1552.50 1556.00 1534.50 1541.00 2019/5/21
2019/5/21 1545.50 1559.00 1545.00 1558.00 2019/5/22
2019/5/22 1545.00 1548.50 1537.50 1542.00 2019/5/23
2019/5/23 1535.50 1536.00 1517.50 1520.00 2019/5/24
2019/5/24 1541.00 1547.50 1535.00 1542.00 2019/5/27
2019/5/27 1552.00 1552.50 1547.00 1550.00 2019/5/28
2019/5/28 1546.50 1548.50 1528.50 1529.50 2019/5/29
2019/5/29 1527.00 1528.50 1515.00 1527.00 2019/5/30
2019/5/30 1533.00 1534.50 1525.50 1532.50 2019/5/31
2019/5/31 1505.00 1506.50 1494.00 1501.50 2019/6/3
2019/6/3 1493.50 1508.00 1493.50 1502.00 2019/6/4
2019/6/4 1497.50 1524.00 1496.50 1524.00 2019/6/5
2019/6/5 1527.50 1537.50 1519.00 1529.00 2019/6/6
2019/6/6 1525.50 1533.00 1522.50 1530.00 2019/6/7
2019/6/7 1533.50 1545.50 1529.50 1544.50 2019/6/10
2019/6/10 1555.50 1561.00 1554.00 1554.50 2019/6/11
2019/6/11 1561.50 1570.00 1558.50 1558.50 2019/6/12
2019/6/12 1552.50 1555.00 1543.00 1544.50 2019/6/13
2019/6/13 1534.50 1542.00 1531.50 1536.50 2019/6/14
2019/6/14 1535.50 1538.00 1529.00 1532.50 2019/6/17
2019/6/17 1535.50 1540.00 1534.00 1537.00 2019/6/18
2019/6/18 1522.50 1545.00 1520.00 1545.00 2019/6/19
2019/6/19 1548.00 1554.00 1546.50 1552.50 2019/6/20
2019/6/20 1558.00 1566.00 1547.00 1556.00 2019/6/21
2019/6/21 1544.00 1551.50 1538.50 1538.50 2019/6/24
2019/6/24 1545.00 1545.50 1537.50 1541.00 2019/6/25
2019/6/25 1536.00 1540.50 1531.00 1533.50 2019/6/26
2019/6/26 1531.00 1545.00 1530.50 1534.00 2019/6/27
2019/6/27 1547.50 1551.50 1542.00 1544.00 2019/6/28
2019/6/28 1550.00 1554.00 1548.50 1554.00 2019/7/1
2019/7/1 1587.00 1588.50 1578.00 1581.00 2019/7/2
2019/7/2 1586.50 1587.50 1576.50 1581.50 2019/7/3
2019/7/3 1578.50 1587.00 1578.00 1586.50 2019/7/4
2019/7/4 1587.50 1589.50 1586.00 1589.00 2019/7/5
2019/7/5 1589.50 1590.50 1579.50 1586.50 2019/7/8
2019/7/8 1579.00 1583.00 1578.00 1583.00 2019/7/9
2019/7/9 1570.00 1571.50 1564.50 1568.50 2019/7/10
2019/7/10 1568.50 1579.50 1567.50 1572.50 2019/7/11
2019/7/11 1578.50 1580.50 1570.00 1577.00 2019/7/12
2019/7/12 1570.00 1572.00 1565.50 1568.50 2019/7/16
2019/7/16 1565.00 1566.00 1560.50 1563.00 2019/7/17
2019/7/17 1564.00 1566.50 1556.00 1556.50 2019/7/18
2019/7/18 1532.50 1541.00 1532.50 1540.50 2019/7/19
2019/7/19 1556.00 1560.00 1549.50 1552.00 2019/7/22
2019/7/22 1554.50 1557.50 1552.50 1556.00 2019/7/23
2019/7/23 1569.50 1576.00 1568.50 1576.00 2019/7/24
2019/7/24 1571.50 1576.50 1566.50 1576.50 2019/7/25
2019/7/25 1576.50 1577.00 1564.50 1566.00 2019/7/26
2019/7/26 1568.50 1571.50 1566.50 1569.00 2019/7/29
2019/7/29 1566.00 1572.00 1565.50 1572.00 2019/7/30
2019/7/30 1573.00 1573.00 1557.00 1558.00 2019/7/31
2019/7/31 1563.50 1567.50 1548.00 1555.00 2019/8/1
2019/8/1 1565.00 1570.50 1529.50 1535.50 2019/8/2
2019/8/2 1522.50 1528.50 1506.00 1517.50 2019/8/5
2019/8/5 1496.50 1499.00 1462.50 1470.50 2019/8/6
2019/8/6 1496.00 1500.50 1480.00 1499.50 2019/8/7
2019/8/7 1495.50 1506.00 1475.00 1500.50 2019/8/8
2019/8/8 1496.50 1513.00 1492.00 1511.00 2019/8/9
2019/8/9 1497.50 1501.50 1480.00 1489.50 2019/8/13
2019/8/13 1475.50 1510.00 1470.00 1507.50 2019/8/14
2019/8/14 1489.00 1494.00 1458.00 1458.50 2019/8/15
2019/8/15 1483.00 1490.00 1466.00 1476.50 2019/8/16
2019/8/16 1485.00 1496.50 1484.00 1494.50 2019/8/19
2019/8/19 1496.00 1503.50 1496.00 1500.50 2019/8/20
2019/8/20 1502.00 1505.00 1490.50 1492.00 2019/8/21
2019/8/21 1496.50 1504.50 1496.00 1501.50 2019/8/22
2019/8/22 1498.00 1502.00 1490.00 1497.00 2019/8/23
2019/8/23 1503.00 1503.50 1462.00 1467.00 2019/8/26
2019/8/26 1490.50 1504.00 1490.00 1497.50 2019/8/27
2019/8/27 1484.00 1498.50 1483.50 1486.50 2019/8/28
2019/8/28 1488.50 1494.50 1479.50 1494.50 2019/8/29
2019/8/29 1496.50 1509.50 1496.00 1506.50 2019/8/30
2019/8/30 1511.00 1518.00 1504.00 1508.00 2019/9/2
2019/9/2 1504.50 1507.50 1498.00 1501.50 2019/9/3
2019/9/3 1508.00 1510.50 1500.00 1508.50 2019/9/4
2019/9/4 1513.50 1519.50 1510.50 1519.00 2019/9/5
2019/9/5 1529.00 1545.50 1527.00 1535.00 2019/9/6
2019/9/6 1539.00 1542.00 1532.50 1540.00 2019/9/9
2019/9/9 1554.00 1557.00 1549.50 1554.50 2019/9/10
2019/9/10 1555.00 1565.00 1551.50 1564.50 2019/9/11
2019/9/11 1582.00 1587.50 1578.50 1587.50 2019/9/12
2019/9/12 1578.00 1583.50 1570.50 1582.00 2019/9/13
2019/9/13 1594.50 1603.00 1590.00 1601.00 2019/9/17
2019/9/17 1597.00 1600.00 1588.50 1600.00 2019/9/18
2019/9/18 1591.00 1600.00 1587.50 1599.50 2019/9/19
2019/9/19 1599.50 1613.50 1597.50 1606.00 2019/9/20
2019/9/20 1601.00 1610.00 1594.00 1594.00 2019/9/24
2019/9/24 1608.50 1612.50 1590.00 1593.00 2019/9/25
2019/9/25 1600.00 1611.50 1592.00 1611.50 2019/9/26
2019/9/26 1608.00 1617.50 1608.00 1615.00 2019/9/27
2019/9/27 1597.50 1606.50 1587.00 1590.50 2019/10/1
2019/9/30 1589.50 1601.50 1586.00 1601.50 2019/10/1
2019/10/1 1607.50 1612.00 1585.50 1587.00 2019/10/2
2019/10/2 1586.50 1587.50 1558.00 1563.50 2019/10/3
2019/10/3 1566.00 1567.50 1545.00 1566.00 2019/10/4
2019/10/4 1567.50 1584.00 1562.50 1580.00 2019/10/7
2019/10/7 1574.00 1590.50 1570.00 1581.00 2019/10/8
2019/10/8 1586.00 1586.50 1568.00 1568.50 2019/10/9
2019/10/9 1580.50 1592.50 1580.00 1589.00 2019/10/10
2019/10/10 1582.50 1597.00 1576.00 1592.50 2019/10/11
2019/10/11 1597.00 1628.50 1593.50 1616.00 2019/10/15
2019/10/15 1624.00 1646.00 1621.50 1642.00 2019/10/16
2019/10/16 1625.50 1638.50 1625.50 1634.50 2019/10/17
2019/10/17 1624.00 1639.00 1622.00 1626.50 2019/10/18
2019/10/18 1619.50 1626.50 1618.00 1624.00 2019/10/21
2019/10/21 1630.00 1640.50 1629.50 1639.00 2019/10/23
2019/10/23 1637.00 1653.00 1635.00 1649.50 2019/10/24
2019/10/24 1650.50 1652.50 1642.00 1647.00 2019/10/25
2019/10/25 1645.50 1652.00 1640.50 1650.50 2019/10/28
2019/10/28 1647.50 1660.50 1647.50 1658.50 2019/10/29
2019/10/29 1662.50 1666.50 1657.00 1663.50 2019/10/30
2019/10/30 1665.00 1671.50 1657.50 1671.50 2019/10/31
2019/10/31 1668.50 1668.50 1648.00 1654.50 2019/11/1
2019/11/1 1666.50 1678.50 1662.50 1676.00 2019/11/5
2019/11/5 1697.50 1705.50 1696.00 1705.50 2019/11/6
2019/11/6 1698.00 1703.50 1693.50 1696.00 2019/11/7
2019/11/7 1712.50 1720.50 1711.00 1712.50 2019/11/8
2019/11/8 1704.50 1711.50 1698.50 1710.00 2019/11/11
2019/11/11 1696.50 1706.50 1694.50 1705.50 2019/11/12
2019/11/12 1712.00 1715.50 1704.50 1706.00 2019/11/13
2019/11/13 1701.00 1703.50 1686.50 1700.50 2019/11/14
2019/11/14 1682.00 1686.50 1676.50 1683.00 2019/11/15
2019/11/15 1696.50 1703.00 1691.50 1699.50 2019/11/18
2019/11/18 1705.50 1708.50 1694.00 1700.00 2019/11/19
2019/11/19 1697.00 1704.00 1690.50 1694.00 2019/11/20
2019/11/20 1693.50 1698.50 1682.50 1690.00 2019/11/21
2019/11/21 1691.00 1697.00 1684.00 1694.00 2019/11/22
2019/11/22 1692.50 1698.50 1688.50 1694.00 2019/11/25
2019/11/25 1705.00 1711.00 1703.00 1711.00 2019/11/26
2019/11/26 1705.00 1711.00 1700.00 1708.00 2019/11/27
2019/11/27 1715.00 1721.50 1713.00 1721.00 2019/11/28
2019/11/28 1710.50 1713.00 1709.00 1712.50 2019/11/29
2019/11/29 1699.00 1705.50 1698.00 1700.50 2019/12/2
2019/12/2 1715.00 1719.00 1681.50 1689.50 2019/12/3
2019/12/3 1701.50 1703.50 1674.50 1693.00 2019/12/4
2019/12/4 1695.50 1717.50 1690.00 1716.00 2019/12/5
2019/12/5 1715.50 1719.00 1706.50 1711.50 2019/12/6
2019/12/6 1716.50 1730.00 1712.50 1727.50 2019/12/9
2019/12/9 1723.00 1726.50 1719.50 1722.50 2019/12/10
2019/12/10 1722.00 1727.00 1709.00 1722.50 2019/12/11
2019/12/11 1713.00 1724.50 1710.00 1721.00 2019/12/12
2019/12/12 1709.50 1734.00 1707.00 1732.00 2019/12/13
2019/12/13 1739.00 1745.00 1724.50 1737.00 2019/12/16
2019/12/16 1734.50 1750.00 1734.50 1747.50 2019/12/17
2019/12/17 1743.50 1747.00 1738.00 1747.00 2019/12/18
2019/12/18 1733.00 1738.00 1731.00 1736.00 2019/12/19
2019/12/19 1733.00 1735.50 1728.50 1731.50 2019/12/20
2019/12/20 1724.50 1737.50 1724.00 1733.50 2019/12/23
2019/12/23 1725.00 1731.50 1724.50 1728.50 2019/12/24
2019/12/24 1725.00 1726.50 1722.50 1724.00 2019/12/25
2019/12/25 1716.00 1718.00 1715.50 1716.50 2019/12/26
2019/12/26 1728.00 1735.50 1727.00 1730.50 2019/12/27
2019/12/27 1734.00 1736.50 1727.00 1727.00 2019/12/30
2019/12/30 1718.00 1721.50 1704.50 1705.50 2020/1/6

↑「指数時系列データ:コンテンツ一覧」へ戻る

スポンサーリンク

シェアする

フォローする

コメントの入力は終了しました。