指数時系列データ:TOPIX先物:ミニ:日中:2010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
2010/1/4 910.50 920.00 910.50 915.00
2010/1/5 926.25 930.25 917.50 921.25
2010/1/6 925.00 932.75 920.25 928.50
2010/1/7 930.75 937.25 929.50 933.50
2010/1/8 938.75 944.25 933.00 943.75
2010/1/12 941.75 957.50 941.75 957.50
2010/1/13 949.25 956.00 942.00 942.50
2010/1/14 949.50 959.25 949.00 958.00
2010/1/15 959.00 968.25 958.50 967.50
2010/1/18 958.50 961.75 953.25 957.50
2010/1/19 958.50 958.50 946.75 950.00
2010/1/20 955.75 956.50 942.25 943.00
2010/1/21 943.00 958.75 936.50 954.50
2010/1/22 941.00 941.50 931.25 940.00
2010/1/25 930.00 938.75 922.50 933.00
2010/1/26 933.50 938.00 915.00 917.50
2010/1/27 918.25 919.25 906.25 908.00
2010/1/28 909.00 920.25 908.25 915.00
2010/1/29 905.75 909.00 892.00 895.50
2010/2/1 896.50 899.00 890.25 897.75
2010/2/2 904.00 913.50 902.00 913.00
2010/2/3 917.00 921.75 913.75 918.50
2010/2/4 918.00 919.00 902.25 911.00
2010/2/5 888.50 895.00 888.50 889.00
2010/2/8 881.00 891.25 880.75 882.50
2010/2/9 878.75 882.50 875.00 880.25
2010/2/10 885.50 888.75 882.00 883.75
2010/2/12 891.00 893.50 885.75 893.50
2010/2/15 893.50 893.75 881.75 882.00
2010/2/16 883.00 886.00 882.75 885.00
2010/2/17 894.50 905.50 894.00 905.50
2010/2/18 905.50 907.50 901.25 905.50
2010/2/19 904.00 905.50 888.25 889.75
2010/2/22 900.50 915.25 900.00 908.50
2010/2/23 905.50 909.00 900.25 908.25
2010/2/24 894.75 897.75 889.75 894.00
2010/2/25 899.25 900.75 889.25 892.00
2010/2/26 891.25 897.25 890.00 890.50
2010/3/1 894.50 902.75 894.25 899.25
2010/3/2 900.00 904.00 896.25 904.00
2010/3/3 899.75 907.25 899.50 903.50
2010/3/4 904.50 906.00 896.00 897.75
2010/3/5 906.00 913.50 906.00 911.00
2010/3/8 926.00 927.25 921.50 926.50
2010/3/9 925.00 927.75 922.75 923.50
2010/3/10 924.50 926.50 922.00 924.00
2010/3/11 927.00 931.50 925.50 930.75
2010/3/12 931.00 932.25 922.75 929.00
2010/3/15 933.00 934.75 928.00 930.50
2010/3/16 929.50 934.75 928.75 932.00
2010/3/17 935.75 941.50 932.75 939.00
2010/3/18 938.50 941.25 932.25 934.00
2010/3/19 938.00 942.00 935.25 941.00
2010/3/23 938.50 943.25 937.75 940.50
2010/3/24 946.50 949.00 940.25 945.00
2010/3/25 949.00 950.25 943.50 946.00
2010/3/26 950.50 963.00 950.00 960.50
2010/3/29 957.75 970.50 957.75 970.50
2010/3/30 973.50 982.75 971.25 982.25
2010/3/31 983.50 986.25 975.75 979.00
2010/4/1 985.00 988.00 979.25 985.50
2010/4/2 988.50 993.00 985.75 993.00
2010/4/5 995.50 998.00 993.25 998.00
2010/4/6 997.75 999.00 986.50 992.50
2010/4/7 994.50 999.75 992.75 995.25
2010/4/8 987.75 993.75 985.50 986.25
2010/4/9 988.00 990.50 984.25 988.50
2010/4/12 998.00 1002.75 993.25 994.25
2010/4/13 991.25 994.25 982.75 988.00
2010/4/14 993.25 996.25 987.25 991.75
2010/4/15 998.50 1002.75 996.75 999.50
2010/4/16 996.75 996.75 987.00 988.75
2010/4/19 973.50 975.50 968.50 970.00
2010/4/20 974.50 980.75 971.25 973.00
2010/4/21 982.00 988.75 982.00 988.75
2010/4/22 980.75 980.75 970.00 978.00
2010/4/23 976.00 981.25 973.50 980.50
2010/4/26 988.50 997.75 988.25 997.25
2010/4/27 993.25 998.25 990.75 998.25
2010/4/28 970.75 980.25 970.75 978.00
2010/4/30 985.75 992.25 983.00 983.50
2010/5/6 962.50 962.75 954.00 954.00
2010/5/7 921.00 935.75 915.00 935.75
2010/5/10 933.00 945.25 926.50 945.25
2010/5/11 953.50 953.50 931.00 933.50
2010/5/12 936.50 940.00 929.25 930.75
2010/5/13 946.00 949.75 941.25 949.25
2010/5/14 934.50 942.50 930.25 935.75
2010/5/17 925.25 928.25 914.50 920.75
2010/5/18 924.50 924.50 910.75 913.75
2010/5/19 902.75 910.50 898.00 905.75
2010/5/20 904.00 908.25 895.25 897.50
2010/5/21 877.00 880.75 871.75 876.00
2010/5/24 877.00 881.00 872.50 879.25
2010/5/25 870.00 872.00 856.50 857.25
2010/5/26 863.00 867.25 854.25 855.25
2010/5/27 849.75 871.25 849.50 869.50
2010/5/28 882.50 884.50 873.25 883.00
2010/5/31 876.25 886.25 869.00 880.00
2010/6/1 876.00 883.00 874.50 882.00
2010/6/2 872.50 883.00 866.50 871.00
2010/6/3 883.25 894.50 881.00 894.50
2010/6/4 892.50 895.00 887.00 893.50
2010/6/7 866.00 869.00 857.00 858.00
2010/6/8 852.75 862.50 852.00 856.50
2010/6/9 852.50 855.25 846.50 854.00
2010/6/10 854.00 855.75 849.50 849.50
2010/6/11 870.25 871.75 864.50 866.50
2010/6/14 872.50 877.50 872.50 877.50
2010/6/15 876.00 880.75 874.00 874.75
2010/6/16 889.00 894.75 889.00 894.75
2010/6/17 888.50 891.25 884.75 888.00
2010/6/18 887.75 888.00 881.50 885.25
2010/6/21 891.25 903.75 891.25 902.50
2010/6/22 895.25 900.00 892.50 892.50
2010/6/23 883.75 883.75 879.00 879.25
2010/6/24 877.00 886.00 877.00 879.00
2010/6/25 869.25 870.50 863.25 867.00
2010/6/28 867.00 867.25 859.00 860.50
2010/6/29 862.25 865.50 850.00 850.25
2010/6/30 838.00 842.25 835.75 839.00
2010/7/1 832.50 834.25 824.75 829.25
2010/7/2 830.75 833.50 825.25 832.50
2010/7/5 832.75 838.75 831.75 837.75
2010/7/6 829.00 850.50 824.25 850.50
2010/7/7 845.75 845.75 835.75 843.00
2010/7/8 859.00 862.75 858.00 862.50
2010/7/9 863.50 865.00 857.25 861.00
2010/7/12 858.00 866.25 856.25 859.50
2010/7/13 862.25 863.50 851.00 853.25
2010/7/14 868.00 874.50 866.75 870.75
2010/7/15 864.00 864.25 853.50 853.50
2010/7/16 850.00 852.75 838.00 842.75
2010/7/20 828.50 837.25 827.25 831.75
2010/7/21 837.00 838.50 826.50 827.25
2010/7/22 823.75 827.25 821.25 823.50
2010/7/23 838.50 844.50 836.00 843.50
2010/7/26 849.75 852.00 844.50 845.25
2010/7/27 845.00 850.50 843.25 846.50
2010/7/28 856.00 866.25 856.00 864.50
2010/7/29 858.75 863.75 858.25 861.00
2010/7/30 856.75 858.50 845.50 848.50
2010/8/2 851.25 859.25 847.75 849.00
2010/8/3 861.00 864.00 854.75 858.50
2010/8/4 853.75 853.75 843.00 845.25
2010/8/5 857.75 859.50 850.75 856.00
2010/8/6 851.00 863.50 850.25 863.50
2010/8/9 852.75 857.25 852.50 855.25
2010/8/10 860.25 862.00 850.50 852.50
2010/8/11 844.25 846.00 832.75 833.00
2010/8/12 820.00 826.50 816.00 825.75
2010/8/13 823.75 832.25 822.00 832.25
2010/8/16 821.50 828.75 819.50 825.75
2010/8/17 819.75 827.75 819.75 826.75
2010/8/18 833.50 838.00 825.75 835.50
2010/8/19 834.75 844.50 834.75 844.50
2010/8/20 833.50 837.75 827.50 827.50
2010/8/23 826.00 827.25 821.25 822.50
2010/8/24 817.50 821.00 813.75 815.50
2010/8/25 809.00 814.25 803.50 804.50
2010/8/26 809.25 812.25 804.25 811.50
2010/8/27 804.50 821.00 804.50 817.50
2010/8/30 828.25 841.25 827.00 828.75
2010/8/31 818.00 818.00 799.00 799.50
2010/9/1 802.50 812.00 799.75 812.00
2010/9/2 824.00 824.00 812.00 817.00
2010/9/3 822.00 826.00 818.75 824.75
2010/9/6 829.50 838.75 827.50 838.00
2010/9/7 832.75 841.50 832.75 833.00
2010/9/8 823.00 824.50 816.75 819.00
2010/9/9 826.75 828.50 823.50 825.50
2010/9/10 823.25 833.25 823.00 826.25
2010/9/13 836.25 836.25 829.50 829.50
2010/9/14 831.00 832.50 825.25 828.00
2010/9/15 823.25 848.00 821.25 841.50
2010/9/16 848.50 849.25 832.50 837.00
2010/9/17 844.25 847.00 841.50 845.00
2010/9/21 852.50 852.75 840.75 841.75
2010/9/22 841.75 844.75 838.25 839.25
2010/9/24 829.25 842.00 826.75 829.00
2010/9/27 836.00 844.50 834.25 844.00
2010/9/28 843.75 846.00 840.50 842.00
2010/9/29 843.50 850.50 841.25 849.50
2010/9/30 848.00 848.25 826.50 826.50
2010/10/1 832.50 832.75 823.50 827.25
2010/10/4 829.75 834.50 818.75 820.25
2010/10/5 819.00 834.50 816.25 832.75
2010/10/6 836.50 845.75 835.00 845.75
2010/10/7 843.25 850.75 843.25 848.00
2010/10/8 846.25 847.50 836.50 838.25
2010/10/12 844.50 844.50 822.25 824.75
2010/10/13 829.25 832.00 820.75 822.50
2010/10/14 830.50 840.25 828.50 837.50
2010/10/15 833.75 834.50 823.50 829.75
2010/10/18 828.25 835.75 826.50 830.75
2010/10/19 830.00 838.00 829.75 832.00
2010/10/20 821.75 824.25 814.50 823.00
2010/10/21 824.75 825.50 814.75 819.00
2010/10/22 820.00 827.75 820.00 824.00
2010/10/25 822.50 826.00 819.25 823.00
2010/10/26 820.75 824.00 815.25 816.50
2010/10/27 820.00 822.75 812.00 818.00
2010/10/28 815.75 818.75 812.75 815.25
2010/10/29 811.75 814.75 802.25 806.50
2010/11/1 804.75 809.25 800.25 800.50
2010/11/2 800.75 803.75 799.00 803.50
2010/11/4 811.00 820.75 811.00 816.75
2010/11/5 827.75 840.00 827.75 836.75
2010/11/8 840.75 842.75 836.75 841.50
2010/11/9 837.50 844.00 836.50 839.75
2010/11/10 843.50 854.25 843.00 851.75
2010/11/11 856.25 858.75 853.25 855.00
2010/11/12 853.25 856.50 845.75 845.75
2010/11/15 850.50 852.75 847.75 849.50
2010/11/16 856.00 858.25 845.25 847.75
2010/11/17 840.50 851.50 840.00 851.50
2010/11/18 852.25 868.75 850.75 864.75
2010/11/19 874.75 877.00 868.50 872.25
2010/11/22 876.75 879.00 873.25 875.75
2010/11/24 864.75 870.00 858.50 866.50
2010/11/25 871.50 874.25 868.00 870.75
2010/11/26 869.25 874.25 865.50 867.25
2010/11/29 869.50 877.50 869.50 873.75
2010/11/30 870.25 875.25 857.50 858.50
2010/12/1 859.25 867.00 858.50 867.00
2010/12/2 880.25 882.00 876.25 876.50
2010/12/3 884.25 885.00 877.50 880.25
2010/12/6 880.25 883.25 879.25 883.25
2010/12/7 880.50 881.25 875.25 880.25
2010/12/8 882.50 888.00 881.25 887.25
2010/12/9 890.00 893.50 887.50 893.50
2010/12/10 891.25 893.50 886.00 888.00
2010/12/13 887.75 897.50 885.50 896.50
2010/12/14 896.25 902.50 896.25 900.50
2010/12/15 902.50 904.75 899.75 902.25
2010/12/16 901.50 908.00 900.25 903.00
2010/12/17 905.50 907.00 902.00 902.75
2010/12/20 901.75 905.00 895.00 900.00
2010/12/21 904.00 908.75 900.75 905.50
2010/12/22 905.00 909.50 903.25 905.50
2010/12/24 901.50 903.75 899.50 902.00
2010/12/27 902.75 907.00 901.50 905.25
2010/12/28 904.75 905.75 903.25 904.50
2010/12/29 903.00 910.25 902.25 910.00
2010/12/30 905.50 907.25 894.00 894.75

↑「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。