指数時系列データ:TOPIX先物:ミニ:日中:2009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
2009/1/5 895.50 895.50 865.00 878.00
2009/1/6 889.50 889.50 871.50 871.50
2009/1/7 880.50 897.25 880.50 893.25
2009/1/8 866.50 874.00 859.00 859.50
2009/1/9 863.00 866.50 848.50 854.00
2009/1/13 825.00 825.00 807.50 807.50
2009/1/14 810.50 828.00 810.00 811.00
2009/1/15 787.50 801.25 784.50 798.00
2009/1/16 805.25 819.75 802.00 817.50
2009/1/19 826.75 828.25 815.50 820.25
2009/1/20 811.25 812.00 795.00 802.50
2009/1/21 780.50 795.50 780.50 785.00
2009/1/22 795.00 796.25 780.50 793.75
2009/1/23 786.25 787.25 770.00 772.00
2009/1/26 770.50 776.75 761.00 761.75
2009/1/27 781.75 810.00 780.00 808.00
2009/1/28 803.75 812.50 790.25 806.00
2009/1/29 818.75 822.25 807.25 813.50
2009/1/30 799.75 799.75 786.25 787.50
2009/2/2 781.00 784.25 769.75 777.50
2009/2/3 774.00 797.75 769.50 769.50
2009/2/4 779.00 794.75 774.25 789.00
2009/2/5 787.25 798.75 782.50 786.00
2009/2/6 798.25 803.25 786.00 787.00
2009/2/9 804.00 804.25 772.50 772.50
2009/2/10 791.75 793.75 773.25 779.25
2009/2/12 761.50 769.75 755.25 763.75
2009/2/13 761.00 771.75 759.00 762.25
2009/2/16 761.50 771.75 760.50 768.50
2009/2/17 761.75 763.00 753.25 760.00
2009/2/18 743.00 756.00 740.50 753.00
2009/2/19 754.00 756.00 748.75 753.50
2009/2/20 754.25 754.25 735.25 737.50
2009/2/23 723.50 736.50 721.50 735.00
2009/2/24 718.50 732.00 718.50 731.50
2009/2/25 744.00 748.00 733.00 748.00
2009/2/26 746.75 755.00 739.50 743.00
2009/2/27 744.50 777.25 741.00 758.50
2009/3/2 735.25 740.25 725.75 731.75
2009/3/3 717.25 731.75 714.25 723.00
2009/3/4 716.75 734.75 715.00 729.00
2009/3/5 737.25 752.75 735.75 740.50
2009/3/6 723.00 729.75 717.00 721.00
2009/3/9 720.00 723.00 704.25 704.25
2009/3/10 706.50 707.75 701.25 703.00
2009/3/11 728.00 728.75 721.00 723.00
2009/3/12 721.00 721.00 698.00 699.75
2009/3/13 713.50 717.75 705.50 713.50
2009/3/16 730.25 739.75 729.75 737.00
2009/3/17 743.75 756.25 735.75 755.50
2009/3/18 756.25 767.50 750.25 757.00
2009/3/19 767.50 767.50 754.25 759.00
2009/3/23 764.25 785.00 757.00 785.00
2009/3/24 812.50 812.50 794.25 801.50
2009/3/25 814.50 815.00 802.25 815.00
2009/3/26 815.75 847.00 809.50 847.00
2009/3/27 840.75 848.25 828.00 828.50
2009/3/30 833.00 833.00 790.25 790.75
2009/3/31 793.50 798.75 770.00 772.00
2009/4/1 785.00 799.00 779.50 799.00
2009/4/2 803.00 832.00 803.00 827.50
2009/4/3 842.25 845.00 820.00 820.00
2009/4/6 849.00 849.00 827.25 835.00
2009/4/7 840.00 840.00 819.50 834.00
2009/4/8 829.75 829.75 811.00 815.00
2009/4/9 825.50 842.75 824.25 842.00
2009/4/10 852.00 855.00 838.25 844.00
2009/4/13 845.50 856.00 845.50 846.00
2009/4/14 850.00 853.00 835.25 845.00
2009/4/15 838.75 840.50 826.25 836.50
2009/4/16 847.50 856.75 831.25 832.50
2009/4/17 840.00 851.00 840.00 849.50
2009/4/20 849.00 856.00 838.25 856.00
2009/4/21 824.50 834.00 819.00 831.50
2009/4/22 837.50 839.50 825.75 836.50
2009/4/23 840.00 842.50 823.25 837.50
2009/4/24 839.50 845.50 830.00 834.00
2009/4/27 828.00 844.50 827.25 837.00
2009/4/28 831.50 840.00 810.00 810.00
2009/4/30 836.75 842.00 834.00 842.00
2009/5/1 839.00 850.50 837.00 850.25
2009/5/7 880.00 886.50 878.00 883.00
2009/5/8 881.00 894.75 881.00 894.00
2009/5/11 894.50 906.00 890.50 900.00
2009/5/12 889.50 895.00 886.00 889.00
2009/5/13 888.75 890.75 881.00 888.00
2009/5/14 869.00 870.75 860.00 864.50
2009/5/15 866.25 882.50 866.25 882.50
2009/5/18 866.25 869.00 856.50 864.00
2009/5/19 884.50 886.00 875.00 880.00
2009/5/20 886.00 889.25 882.00 885.00
2009/5/21 876.50 881.50 871.75 881.50
2009/5/22 866.25 880.00 866.25 876.00
2009/5/25 877.50 887.50 877.50 883.00
2009/5/26 885.50 888.75 877.25 884.00
2009/5/27 895.50 897.75 890.00 890.75
2009/5/28 882.50 897.00 882.50 893.00
2009/5/29 895.00 897.75 892.00 896.50
2009/6/1 897.00 914.50 894.50 914.50
2009/6/2 919.75 928.00 912.25 914.00
2009/6/3 914.00 919.50 913.00 915.50
2009/6/4 906.50 918.75 906.50 913.00
2009/6/5 918.75 922.00 913.25 919.00
2009/6/8 923.00 930.50 922.50 924.75
2009/6/9 924.00 927.25 916.25 918.00
2009/6/10 924.00 938.25 922.25 937.50
2009/6/11 933.50 943.00 933.50 943.00
2009/6/12 947.00 954.25 943.50 951.00
2009/6/15 952.50 954.00 944.00 945.50
2009/6/16 930.00 932.50 912.75 917.50
2009/6/17 909.00 924.75 909.00 922.00
2009/6/18 916.50 918.50 905.25 913.00
2009/6/19 913.75 924.50 912.25 919.50
2009/6/22 919.75 929.25 917.25 922.00
2009/6/23 902.00 905.50 895.75 898.50
2009/6/24 903.50 905.50 897.75 900.50
2009/6/25 905.50 926.75 905.00 920.00
2009/6/26 928.00 929.50 920.25 929.50
2009/6/29 926.50 931.25 911.25 918.50
2009/6/30 926.00 933.75 924.75 926.50
2009/7/1 918.50 940.75 918.00 927.00
2009/7/2 930.50 934.75 922.50 924.75
2009/7/3 918.00 922.25 906.00 922.25
2009/7/6 912.50 919.25 909.25 914.50
2009/7/7 913.25 917.50 905.75 908.50
2009/7/8 900.00 900.00 885.50 886.50
2009/7/9 881.75 881.75 871.75 872.00
2009/7/10 874.00 878.75 866.50 868.50
2009/7/13 865.00 877.75 849.50 850.50
2009/7/14 867.00 870.25 862.25 868.00
2009/7/15 874.00 874.00 862.25 869.00
2009/7/16 885.50 886.50 869.25 872.50
2009/7/17 877.25 879.00 873.25 877.50
2009/7/21 893.00 900.75 891.25 900.50
2009/7/22 900.50 909.25 897.25 909.00
2009/7/23 907.50 915.50 904.75 910.00
2009/7/24 923.50 923.50 913.50 921.00
2009/7/27 930.00 936.50 925.75 928.00
2009/7/28 932.00 932.00 924.75 930.00
2009/7/29 926.00 935.00 926.00 931.50
2009/7/30 935.00 942.00 926.75 942.00
2009/7/31 949.50 954.75 942.25 954.75
2009/8/3 955.00 958.25 951.00 958.00
2009/8/4 969.25 971.25 956.75 959.50
2009/8/5 962.50 962.50 947.50 950.25
2009/8/6 949.25 969.50 949.25 963.75
2009/8/7 959.00 974.00 941.75 957.50
2009/8/10 970.75 973.75 964.50 971.00
2009/8/11 970.00 973.75 967.75 973.50
2009/8/12 960.50 966.25 958.75 961.50
2009/8/13 961.50 970.75 961.50 966.50
2009/8/14 966.50 976.25 966.50 973.50
2009/8/17 968.00 968.00 945.50 947.00
2009/8/18 939.00 950.75 939.00 950.50
2009/8/19 948.50 953.25 941.25 945.00
2009/8/20 944.50 961.00 944.25 953.50
2009/8/21 955.00 956.25 937.25 951.50
2009/8/24 969.25 973.25 964.00 966.00
2009/8/25 964.75 969.75 962.25 967.00
2009/8/26 969.25 978.00 968.75 975.50
2009/8/27 968.50 971.00 954.25 967.00
2009/8/28 970.00 971.25 963.50 969.00
2009/8/31 974.50 988.00 958.50 963.50
2009/9/1 962.00 972.75 960.00 963.25
2009/9/2 954.75 954.75 942.75 949.50
2009/9/3 943.25 947.25 938.00 939.00
2009/9/4 944.00 944.00 932.00 933.50
2009/9/7 939.00 946.00 939.00 943.50
2009/9/8 946.00 949.00 939.75 949.00
2009/9/9 942.50 946.00 934.25 944.00
2009/9/10 947.50 959.50 947.50 957.50
2009/9/11 960.75 960.75 939.75 945.50
2009/9/14 942.25 942.25 922.75 931.00
2009/9/15 931.00 933.75 924.25 927.00
2009/9/16 929.50 938.25 923.00 924.50
2009/9/17 936.00 937.50 924.75 932.00
2009/9/18 926.00 936.00 918.25 934.50
2009/9/24 934.50 949.50 934.50 947.50
2009/9/25 936.00 936.00 918.00 926.25
2009/9/28 905.50 908.00 897.75 902.50
2009/9/29 908.25 909.00 901.00 903.50
2009/9/30 905.00 911.50 903.25 909.00
2009/10/1 905.50 907.25 894.00 897.00
2009/10/2 879.50 879.50 870.75 873.00
2009/10/5 874.25 876.75 864.25 866.00
2009/10/6 871.75 874.00 863.00 868.50
2009/10/7 877.00 887.25 877.00 884.00
2009/10/8 884.00 890.75 881.25 889.50
2009/10/9 889.50 898.50 884.75 897.50
2009/10/13 900.00 905.50 899.25 900.50
2009/10/14 901.25 901.25 889.25 894.75
2009/10/15 905.00 909.50 901.50 907.25
2009/10/16 910.50 911.00 895.00 901.25
2009/10/19 895.75 906.75 892.75 905.75
2009/10/20 913.75 915.25 909.25 912.00
2009/10/21 908.75 915.25 907.75 914.75
2009/10/22 905.75 910.00 896.25 910.00
2009/10/23 911.00 914.00 900.00 903.50
2009/10/26 903.75 915.50 901.75 911.00
2009/10/27 903.00 904.00 891.75 898.50
2009/10/28 892.00 896.75 886.50 890.00
2009/10/29 872.00 885.75 871.75 879.00
2009/10/30 891.75 897.50 889.25 894.50
2009/11/2 873.75 881.50 873.25 881.50
2009/11/4 877.50 882.50 874.00 880.50
2009/11/5 876.00 882.25 871.00 872.50
2009/11/6 878.00 879.50 868.00 869.25
2009/11/9 868.50 874.75 865.50 870.50
2009/11/10 877.75 882.50 870.50 873.00
2009/11/11 875.00 879.25 870.00 873.50
2009/11/12 877.50 877.50 864.75 865.50
2009/11/13 865.50 868.75 861.25 864.00
2009/11/16 866.50 868.00 856.25 861.00
2009/11/17 864.00 864.00 854.50 858.50
2009/11/18 854.50 856.50 844.75 846.50
2009/11/19 848.25 850.00 831.25 838.50
2009/11/20 828.00 838.00 828.00 837.50
2009/11/24 839.00 839.00 827.25 829.00
2009/11/25 827.50 833.75 826.00 833.00
2009/11/26 826.50 834.75 824.50 830.00
2009/11/27 814.25 819.75 807.50 807.50
2009/11/30 819.75 843.00 819.75 839.50
2009/12/1 830.00 859.00 829.00 853.50
2009/12/2 850.25 863.75 846.00 861.25
2009/12/3 868.50 889.00 868.50 887.50
2009/12/4 892.75 892.75 883.25 887.00
2009/12/7 899.00 905.00 895.75 899.00
2009/12/8 893.50 898.50 891.50 895.75
2009/12/9 884.00 888.00 882.00 882.00
2009/12/10 876.00 886.75 870.50 872.00
2009/12/11 881.75 888.00 873.50 886.50
2009/12/14 889.00 889.50 875.75 885.00
2009/12/15 882.50 886.50 879.50 883.50
2009/12/16 896.75 908.00 892.50 896.50
2009/12/17 900.00 903.00 893.50 893.50
2009/12/18 888.75 894.75 885.75 893.00
2009/12/21 896.25 896.25 888.25 892.00
2009/12/22 894.25 904.25 893.75 901.50
2009/12/24 912.00 914.75 907.75 914.50
2009/12/25 912.50 913.75 907.50 911.00
2009/12/28 912.75 920.50 909.75 915.50
2009/12/29 913.00 919.75 911.25 918.50
2009/12/30 919.50 921.00 904.50 904.50

↑「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。