指数時系列データ:TOPIX先物:ラージ:夜間:2021年

↑「指数時系列データ:コンテンツ一覧」へ戻る
(注)9月17日の夜間は休場です。便宜上、日中終値で埋めています。

営業日 始値 高値 安値 終値 取引日
2021/1/4 1800.00 1808.50 1781.50 1784.00 2021/1/5
2021/1/5 1786.00 1798.00 1777.50 1797.50 2021/1/6
2021/1/6 1799.50 1830.00 1791.50 1823.50 2021/1/7
2021/1/7 1831.50 1836.00 1819.00 1830.00 2021/1/8
2021/1/8 1859.50 1866.50 1849.00 1859.50 2021/1/12
2021/1/12 1856.00 1858.50 1849.00 1853.50 2021/1/13
2021/1/13 1861.50 1866.50 1855.00 1861.50 2021/1/14
2021/1/14 1875.50 1883.00 1872.50 1876.00 2021/1/15
2021/1/15 1854.00 1859.50 1835.00 1850.00 2021/1/18
2021/1/18 1839.50 1848.00 1838.00 1845.00 2021/1/19
2021/1/19 1859.00 1862.00 1848.50 1854.50 2021/1/20
2021/1/20 1851.50 1858.00 1845.50 1858.00 2021/1/21
2021/1/21 1855.50 1859.00 1840.50 1847.50 2021/1/22
2021/1/22 1852.50 1858.50 1840.50 1856.50 2021/1/25
2021/1/25 1858.50 1861.00 1840.00 1856.50 2021/1/26
2021/1/26 1850.00 1865.50 1847.00 1864.50 2021/1/27
2021/1/27 1857.00 1858.50 1833.00 1833.50 2021/1/28
2021/1/28 1826.00 1858.00 1809.00 1851.00 2021/1/29
2021/1/29 1809.50 1836.00 1804.50 1817.50 2021/2/1
2021/2/1 1834.50 1841.00 1828.50 1836.50 2021/2/2
2021/2/2 1846.50 1858.00 1844.00 1857.50 2021/2/3
2021/2/3 1872.50 1877.50 1864.00 1868.50 2021/2/4
2021/2/4 1868.00 1882.50 1867.00 1880.50 2021/2/5
2021/2/5 1891.50 1899.00 1888.00 1890.50 2021/2/8
2021/2/8 1923.50 1932.00 1918.50 1922.00 2021/2/9
2021/2/9 1925.50 1927.00 1916.00 1923.00 2021/2/10
2021/2/10 1924.00 1928.50 1912.00 1920.50 2021/2/12
2021/2/12 1928.50 1944.00 1923.50 1944.00 2021/2/15
2021/2/15 1960.00 1967.50 1954.50 1964.50 2021/2/16
2021/2/16 1974.00 1975.00 1964.00 1965.00 2021/2/17
2021/2/17 1971.00 1971.00 1953.50 1967.00 2021/2/18
2021/2/18 1942.00 1944.00 1924.00 1933.00 2021/2/19
2021/2/19 1931.00 1946.50 1928.00 1941.50 2021/2/22
2021/2/22 1934.50 1941.00 1928.50 1937.50 2021/2/24
2021/2/24 1906.00 1932.50 1905.00 1928.00 2021/2/25
2021/2/25 1930.00 1935.50 1896.00 1899.00 2021/2/26
2021/2/26 1875.50 1893.00 1873.50 1885.00 2021/3/1
2021/3/1 1902.00 1919.00 1897.50 1916.00 2021/3/2
2021/3/2 1902.00 1907.00 1888.00 1903.00 2021/3/3
2021/3/3 1909.00 1914.00 1896.00 1897.50 2021/3/4
2021/3/4 1892.50 1910.00 1884.50 1894.50 2021/3/5
2021/3/5 1889.50 1919.00 1882.50 1918.50 2021/3/8
2021/3/8 1897.00 1923.00 1889.50 1910.00 2021/3/9
2021/3/9 1911.00 1931.00 1908.50 1929.00 2021/3/10
2021/3/10 1919.50 1935.50 1917.00 1932.50 2021/3/11
2021/3/11 1913.50 1915.50 1901.50 1903.50 2021/3/12
2021/3/12 1931.00 1941.00 1923.50 1940.00 2021/3/15
2021/3/15 1945.00 1955.00 1940.50 1955.00 2021/3/16
2021/3/16 1962.50 1966.50 1958.00 1961.00 2021/3/17
2021/3/17 1962.50 1975.00 1960.50 1973.50 2021/3/18
2021/3/18 1986.50 1998.00 1978.50 1978.50 2021/3/19
2021/3/19 1988.00 2012.00 1975.50 1995.50 2021/3/22
2021/3/22 1971.00 1994.00 1963.50 1985.00 2021/3/23
2021/3/23 1960.50 1964.00 1946.00 1946.00 2021/3/24
2021/3/24 1913.50 1940.50 1910.00 1926.00 2021/3/25
2021/3/25 1943.50 1962.00 1935.00 1962.00 2021/3/26
2021/3/26 1972.00 1996.00 1971.00 1996.00 2021/3/29
2021/3/29 1971.00 1986.50 1969.50 1979.50 2021/3/30
2021/3/30 1976.50 1982.00 1968.50 1970.00 2021/3/31
2021/3/31 1955.50 1972.50 1951.00 1963.50 2021/4/1
2021/4/1 1959.50 1979.00 1958.00 1977.00 2021/4/2
2021/4/2 1976.50 1987.00 1973.00 1976.50 2021/4/5
2021/4/5 1982.00 1993.50 1978.50 1992.50 2021/4/6
2021/4/6 1956.00 1961.50 1948.00 1948.50 2021/4/7
2021/4/7 1963.50 1966.00 1952.50 1961.00 2021/4/8
2021/4/8 1949.00 1953.50 1944.50 1952.50 2021/4/9
2021/4/9 1960.00 1974.00 1959.00 1971.00 2021/4/12
2021/4/12 1959.50 1963.00 1953.50 1955.00 2021/4/13
2021/4/13 1961.00 1964.50 1948.50 1962.50 2021/4/14
2021/4/14 1954.00 1965.50 1952.50 1955.00 2021/4/15
2021/4/15 1961.50 1965.50 1960.00 1963.00 2021/4/16
2021/4/16 1965.50 1968.00 1961.00 1965.50 2021/4/19
2021/4/19 1956.50 1956.50 1929.00 1934.50 2021/4/20
2021/4/20 1927.00 1927.50 1887.00 1892.50 2021/4/21
2021/4/21 1893.50 1909.50 1886.00 1909.00 2021/4/22
2021/4/22 1925.00 1926.00 1906.50 1909.00 2021/4/23
2021/4/23 1914.50 1930.00 1907.50 1924.00 2021/4/26
2021/4/26 1918.50 1925.00 1915.50 1916.50 2021/4/27
2021/4/27 1903.00 1910.50 1897.00 1905.50 2021/4/28
2021/4/28 1905.00 1913.00 1900.50 1900.50 2021/4/30
2021/4/30 1903.00 1908.00 1896.00 1901.50 2021/5/6
2021/5/6 1930.00 1933.50 1915.50 1933.00 2021/5/7
2021/5/7 1933.00 1938.50 1926.50 1937.00 2021/5/10
2021/5/10 1952.00 1955.00 1935.50 1936.00 2021/5/11
2021/5/11 1904.50 1908.00 1884.00 1901.50 2021/5/12
2021/5/12 1886.00 1890.00 1846.50 1850.00 2021/5/13
2021/5/13 1847.50 1868.50 1832.50 1865.50 2021/5/14
2021/5/14 1878.50 1894.50 1876.00 1890.50 2021/5/17
2021/5/17 1877.50 1878.50 1867.00 1876.50 2021/5/18
2021/5/18 1909.00 1909.00 1888.50 1889.50 2021/5/19
2021/5/19 1888.00 1891.50 1869.50 1886.00 2021/5/20
2021/5/20 1893.00 1905.00 1880.50 1896.00 2021/5/21
2021/5/21 1908.00 1914.50 1901.50 1909.00 2021/5/24
2021/5/24 1915.50 1919.00 1911.00 1915.00 2021/5/25
2021/5/25 1920.50 1922.50 1906.50 1909.50 2021/5/26
2021/5/26 1916.50 1922.50 1915.00 1919.50 2021/5/27
2021/5/27 1907.50 1933.00 1905.00 1933.00 2021/5/28
2021/5/28 1945.00 1951.00 1939.50 1942.50 2021/5/31
2021/5/31 1929.00 1934.50 1924.00 1928.00 2021/6/1
2021/6/1 1922.00 1934.00 1921.00 1924.50 2021/6/2
2021/6/2 1938.00 1946.50 1936.00 1940.00 2021/6/3
2021/6/3 1955.50 1957.50 1941.00 1953.00 2021/6/4
2021/6/4 1957.00 1966.50 1954.00 1965.50 2021/6/7
2021/6/7 1958.50 1965.00 1957.00 1963.50 2021/6/8
2021/6/8 1967.00 1970.00 1960.40 1961.50 2021/6/9
2021/6/9 1956.50 1958.30 1950.00 1954.50 2021/6/10
2021/6/10 1947.50 1963.00 1946.00 1950.00 2021/6/11
2021/6/11 1951.50 1961.00 1948.50 1960.00 2021/6/14
2021/6/14 1958.50 1964.00 1955.50 1963.00 2021/6/15
2021/6/15 1972.50 1973.00 1965.50 1968.50 2021/6/16
2021/6/16 1970.50 1982.50 1967.00 1977.00 2021/6/17
2021/6/17 1964.00 1971.00 1956.50 1967.00 2021/6/18
2021/6/18 1941.00 1941.00 1913.50 1913.50 2021/6/21
2021/6/21 1905.50 1943.00 1903.00 1942.00 2021/6/22
2021/6/22 1949.50 1955.50 1945.50 1951.50 2021/6/23
2021/6/23 1944.00 1945.00 1935.00 1938.50 2021/6/24
2021/6/24 1943.50 1955.50 1943.50 1953.50 2021/6/25
2021/6/25 1956.50 1963.50 1954.50 1962.00 2021/6/28
2021/6/28 1960.50 1961.50 1949.50 1950.50 2021/6/29
2021/6/29 1950.00 1956.50 1948.50 1951.50 2021/6/30
2021/6/30 1941.00 1944.00 1925.50 1942.50 2021/7/1
2021/7/1 1941.00 1948.50 1932.00 1945.50 2021/7/2
2021/7/2 1956.50 1957.00 1948.00 1948.50 2021/7/5
2021/7/5 1944.00 1952.50 1942.50 1950.50 2021/7/6
2021/7/6 1951.50 1952.00 1928.00 1936.00 2021/7/7
2021/7/7 1940.00 1943.00 1931.50 1936.00 2021/7/8
2021/7/8 1903.00 1906.00 1877.00 1891.50 2021/7/9
2021/7/9 1923.00 1951.00 1919.50 1948.00 2021/7/12
2021/7/12 1950.50 1962.00 1943.00 1960.50 2021/7/13
2021/7/13 1964.50 1966.00 1954.00 1956.00 2021/7/14
2021/7/14 1959.50 1967.00 1956.00 1958.00 2021/7/15
2021/7/15 1929.00 1941.00 1928.00 1929.50 2021/7/16
2021/7/16 1929.00 1937.00 1913.00 1913.00 2021/7/19
2021/7/19 1903.00 1905.50 1866.50 1882.00 2021/7/20
2021/7/20 1897.00 1914.00 1885.00 1905.50 2021/7/21
2021/7/21 1912.00 1935.50 1908.50 1935.50 2021/7/26
2021/7/26 1924.00 1938.00 1914.00 1937.50 2021/7/27
2021/7/27 1918.00 1930.50 1904.00 1912.00 2021/7/28
2021/7/28 1918.00 1935.00 1916.00 1927.00 2021/7/29
2021/7/29 1933.50 1938.50 1925.00 1925.50 2021/7/30
2021/7/30 1906.00 1921.00 1901.50 1915.00 2021/8/2
2021/8/2 1942.50 1944.50 1921.50 1927.00 2021/8/3
2021/8/3 1926.50 1933.50 1913.00 1932.50 2021/8/4
2021/8/4 1921.50 1924.00 1911.50 1921.00 2021/8/5
2021/8/5 1927.50 1935.00 1925.00 1935.00 2021/8/6
2021/8/6 1930.00 1939.50 1927.00 1935.50 2021/8/10
2021/8/10 1936.50 1946.00 1934.00 1945.00 2021/8/11
2021/8/11 1954.00 1968.00 1952.50 1966.50 2021/8/12
2021/8/12 1954.50 1962.00 1949.50 1962.00 2021/8/13
2021/8/13 1956.50 1961.00 1945.00 1945.00 2021/8/16
2021/8/16 1923.50 1932.00 1916.50 1931.00 2021/8/17
2021/8/17 1908.00 1921.00 1907.00 1919.00 2021/8/18
2021/8/18 1919.00 1927.00 1912.00 1913.50 2021/8/19
2021/8/19 1891.00 1901.00 1878.00 1899.50 2021/8/20
2021/8/20 1874.00 1898.50 1872.00 1896.50 2021/8/23
2021/8/23 1917.00 1923.50 1912.00 1921.50 2021/8/24
2021/8/24 1938.50 1943.50 1928.00 1939.00 2021/8/25
2021/8/25 1936.50 1942.00 1933.50 1939.00 2021/8/26
2021/8/26 1933.50 1940.00 1929.50 1931.50 2021/8/27
2021/8/27 1930.00 1943.00 1928.50 1942.50 2021/8/30
2021/8/30 1946.50 1947.50 1941.00 1941.50 2021/8/31
2021/8/31 1964.00 1966.00 1953.00 1958.00 2021/9/1
2021/9/1 1987.50 1989.00 1978.00 1985.50 2021/9/2
2021/9/2 1987.00 1999.50 1984.50 1994.00 2021/9/3
2021/9/3 2015.50 2045.50 2014.00 2041.50 2021/9/6
2021/9/6 2052.50 2085.50 2052.50 2076.00 2021/9/7
2021/9/7 2063.50 2078.60 2045.80 2071.00 2021/9/8
2021/9/8 2066.50 2085.10 2063.50 2063.50 2021/9/9
2021/9/9 2047.00 2064.00 2043.50 2054.00 2021/9/10
2021/9/10 2075.50 2085.50 2059.50 2059.50 2021/9/13
2021/9/13 2092.00 2102.50 2082.50 2093.00 2021/9/14
2021/9/14 2095.00 2095.50 2073.50 2078.50 2021/9/15
2021/9/15 2084.00 2087.50 2067.00 2087.00 2021/9/16
2021/9/16 2082.00 2092.50 2074.00 2087.50 2021/9/17
2021/9/17* 2087.50 2087.50 2087.50 2087.50 2021/9/21
2021/9/21 2060.00 2070.50 2050.00 2050.00 2021/9/22
2021/9/22 2040.00 2054.50 2033.00 2049.50 2021/9/24
2021/9/24 2072.50 2076.00 2063.00 2076.00 2021/9/27

↑「指数時系列データ:コンテンツ一覧」へ戻る

タイトルとURLをコピーしました