指数時系列データ:TOPIX先物:ミニ:日中:2013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
2013/1/4 894.50 894.75 881.00 888.75
2013/1/7 894.75 896.00 879.25 887.00
2013/1/8 878.75 882.25 868.50 868.75
2013/1/9 862.75 883.25 862.75 878.25
2013/1/10 884.00 892.75 883.25 889.00
2013/1/11 902.25 902.50 895.25 900.00
2013/1/15 908.00 911.00 903.25 907.25
2013/1/16 903.25 903.50 886.00 886.00
2013/1/17 894.00 896.75 877.50 893.25
2013/1/18 907.00 912.50 904.75 912.50
2013/1/21 912.50 914.75 901.00 901.00
2013/1/22 905.00 912.75 893.50 901.75
2013/1/23 892.25 899.25 885.50 886.50
2013/1/24 883.25 898.75 881.75 898.50
2013/1/25 912.25 918.75 910.25 918.50
2013/1/28 923.75 925.25 912.25 913.50
2013/1/29 910.25 925.75 909.75 923.00
2013/1/30 923.75 936.00 923.00 935.25
2013/1/31 934.00 942.75 929.75 937.50
2013/2/1 944.50 949.25 940.25 942.75
2013/2/4 950.00 957.50 946.75 957.25
2013/2/5 943.25 953.25 938.00 938.25
2013/2/6 959.00 973.50 959.00 969.25
2013/2/7 964.25 974.25 962.50 970.00
2013/2/8 960.00 967.50 955.00 958.25
2013/2/12 973.75 979.25 967.00 971.00
2013/2/13 965.50 969.25 952.00 958.50
2013/2/14 958.75 962.50 950.00 957.25
2013/2/15 949.00 949.75 929.75 943.00
2013/2/18 954.25 966.50 953.25 965.00
2013/2/19 958.75 968.00 958.25 963.00
2013/2/20 972.50 977.00 971.00 974.00
2013/2/21 970.25 974.50 959.75 963.00
2013/2/22 956.00 966.75 948.25 966.75
2013/2/25 979.25 982.50 976.00 982.50
2013/2/26 960.50 976.25 960.50 964.00
2013/2/27 968.25 968.25 952.00 955.50
2013/2/28 964.50 976.75 964.25 972.00
2013/3/1 972.75 986.75 970.25 983.50
2013/3/4 992.75 1002.00 986.50 986.50
2013/3/5 999.00 1001.00 987.00 989.50
2013/3/6 1000.00 1006.75 995.00 1006.75
2013/3/7 1011.00 1013.25 1001.75 1004.50
2013/3/8 1004.25 1016.00 1003.00 1015.50
2013/3/11 1025.75 1039.00 1022.50 1032.25
2013/3/12 1040.25 1044.25 1027.75 1028.75
2013/3/13 1023.50 1032.00 1022.25 1024.75
2013/3/14 1030.00 1033.75 1021.00 1033.75
2013/3/15 1037.25 1046.50 1034.75 1046.25
2013/3/18 1030.25 1032.50 1020.50 1021.75
2013/3/19 1034.25 1041.25 1033.00 1039.25
2013/3/21 1048.00 1056.25 1047.25 1054.75
2013/3/22 1042.75 1045.25 1029.00 1032.50
2013/3/25 1050.00 1053.00 1037.50 1043.00
2013/3/26 1033.00 1042.75 1033.00 1034.50
2013/3/27 1044.75 1051.25 1044.75 1050.00
2013/3/28 1046.25 1047.50 1028.75 1042.00
2013/3/29 1041.00 1042.25 1030.25 1038.75
2013/4/1 1034.00 1034.25 1000.25 1003.00
2013/4/2 989.75 999.00 971.25 987.75
2013/4/3 997.00 1014.50 994.25 1014.50
2013/4/4 998.50 1052.00 990.75 1045.00
2013/4/5 1088.00 1120.25 1063.25 1066.50
2013/4/8 1102.75 1107.00 1085.50 1104.50
2013/4/9 1114.00 1115.25 1096.75 1103.75
2013/4/10 1102.50 1123.75 1100.75 1121.25
2013/4/11 1135.50 1148.75 1134.50 1145.75
2013/4/12 1146.50 1152.00 1139.75 1150.25
2013/4/15 1139.00 1145.75 1130.25 1136.50
2013/4/16 1105.50 1128.00 1104.00 1127.50
2013/4/17 1131.00 1139.75 1128.25 1139.75
2013/4/18 1130.00 1139.25 1119.25 1124.25
2013/4/19 1127.00 1131.75 1113.75 1131.75
2013/4/22 1148.50 1156.00 1144.25 1146.00
2013/4/23 1145.25 1150.25 1141.25 1146.00
2013/4/24 1158.00 1166.00 1152.50 1165.75
2013/4/25 1168.25 1176.75 1165.00 1171.00
2013/4/26 1175.25 1177.00 1159.25 1169.50
2013/4/30 1167.50 1170.50 1160.00 1165.50
2013/5/1 1164.25 1164.75 1154.75 1159.00
2013/5/2 1154.50 1158.25 1147.75 1154.50
2013/5/7 1184.00 1191.25 1182.25 1185.50
2013/5/8 1190.75 1205.25 1190.25 1191.00
2013/5/9 1198.25 1203.25 1181.50 1186.50
2013/5/10 1208.25 1215.00 1202.50 1213.00
2013/5/13 1223.75 1237.75 1223.75 1236.50
2013/5/14 1237.75 1239.25 1230.25 1236.00
2013/5/15 1250.25 1260.50 1248.00 1252.50
2013/5/16 1257.50 1260.00 1231.75 1249.50
2013/5/17 1241.75 1257.75 1238.25 1257.50
2013/5/20 1265.75 1274.75 1263.75 1274.00
2013/5/21 1268.00 1274.25 1265.00 1273.00
2013/5/22 1277.75 1286.25 1275.00 1279.00
2013/5/23 1280.75 1291.25 1164.75 1182.00
2013/5/24 1206.00 1227.50 1149.25 1200.00
2013/5/27 1164.00 1173.50 1144.00 1148.50
2013/5/28 1140.75 1174.50 1139.50 1171.00
2013/5/29 1191.50 1199.75 1170.75 1172.25
2013/5/30 1153.75 1166.25 1127.50 1135.00
2013/5/31 1154.00 1157.50 1124.50 1131.50
2013/6/3 1118.00 1121.75 1094.00 1096.00
2013/6/4 1088.00 1130.50 1075.75 1130.00
2013/6/5 1123.50 1140.00 1082.25 1082.25
2013/6/6 1073.50 1099.50 1063.75 1064.00
2013/6/7 1052.75 1078.50 1032.50 1041.50
2013/6/10 1094.00 1115.50 1090.50 1115.50
2013/6/11 1116.50 1120.50 1088.25 1102.00
2013/6/12 1079.50 1103.50 1072.00 1095.50
2013/6/13 1073.00 1073.75 1039.75 1044.00
2013/6/14 1074.00 1080.00 1053.75 1067.00
2013/6/17 1051.00 1089.00 1049.00 1088.00
2013/6/18 1087.00 1096.00 1079.00 1087.00
2013/6/19 1108.00 1112.75 1089.50 1110.00
2013/6/20 1095.50 1104.25 1087.50 1091.00
2013/6/21 1062.00 1111.00 1058.75 1111.00
2013/6/24 1113.00 1113.75 1084.00 1084.00
2013/6/25 1089.50 1098.00 1064.75 1079.00
2013/6/26 1096.00 1096.00 1065.50 1065.50
2013/6/27 1080.75 1105.25 1071.50 1105.25
2013/6/28 1115.00 1141.50 1114.00 1131.50
2013/7/1 1144.50 1152.25 1131.25 1151.25
2013/7/2 1164.50 1175.75 1157.25 1175.75
2013/7/3 1174.25 1177.75 1167.00 1172.00
2013/7/4 1169.00 1176.25 1165.75 1169.50
2013/7/5 1180.00 1192.50 1178.75 1191.75
2013/7/8 1198.50 1204.50 1167.50 1172.50
2013/7/9 1189.00 1200.00 1182.50 1199.75
2013/7/10 1197.25 1204.75 1185.75 1197.25
2013/7/11 1184.25 1198.75 1181.50 1198.25
2013/7/12 1185.25 1207.50 1185.25 1201.00
2013/7/16 1210.00 1214.00 1207.25 1211.00
2013/7/17 1204.25 1214.75 1204.00 1212.50
2013/7/18 1217.00 1225.00 1216.00 1224.50
2013/7/19 1230.50 1233.75 1199.00 1215.75
2013/7/22 1224.25 1225.00 1207.50 1218.00
2013/7/23 1209.75 1226.00 1208.50 1225.00
2013/7/24 1219.75 1222.75 1214.25 1222.00
2013/7/25 1220.75 1221.25 1197.50 1198.00
2013/7/26 1184.00 1186.50 1164.00 1165.50
2013/7/29 1144.50 1148.25 1125.50 1125.50
2013/7/30 1126.50 1153.50 1126.25 1149.75
2013/7/31 1138.75 1148.50 1126.50 1126.50
2013/8/1 1132.75 1170.00 1132.75 1169.00
2013/8/2 1179.00 1200.00 1175.00 1200.00
2013/8/5 1186.50 1190.25 1180.50 1185.00
2013/8/6 1182.25 1196.00 1169.00 1195.75
2013/8/7 1172.25 1176.25 1153.75 1156.25
2013/8/8 1151.00 1167.00 1135.50 1141.00
2013/8/9 1143.50 1152.00 1135.75 1145.00
2013/8/12 1133.00 1143.50 1128.25 1135.50
2013/8/13 1148.00 1159.00 1145.00 1157.50
2013/8/14 1165.50 1172.50 1151.75 1171.00
2013/8/15 1155.25 1166.50 1148.25 1156.25
2013/8/16 1134.25 1149.25 1134.00 1147.50
2013/8/19 1139.25 1151.00 1137.25 1151.00
2013/8/20 1139.50 1149.50 1124.00 1126.75
2013/8/21 1125.75 1128.00 1111.00 1123.50
2013/8/22 1115.75 1127.25 1111.50 1121.00
2013/8/23 1140.50 1150.75 1135.50 1144.00
2013/8/26 1147.25 1148.50 1135.50 1142.50
2013/8/27 1133.00 1143.75 1131.25 1136.00
2013/8/28 1108.00 1119.00 1103.25 1114.25
2013/8/29 1115.50 1118.00 1111.25 1116.50
2013/8/30 1125.50 1129.25 1102.75 1102.75
2013/9/2 1110.50 1120.75 1107.00 1117.50
2013/9/3 1133.25 1151.50 1133.00 1151.00
2013/9/4 1139.50 1158.00 1139.00 1158.00
2013/9/5 1162.75 1163.75 1150.75 1154.50
2013/9/6 1160.00 1162.75 1142.50 1144.50
2013/9/9 1181.00 1188.00 1167.00 1173.25
2013/9/10 1180.25 1193.00 1180.25 1186.00
2013/9/11 1197.25 1201.00 1186.50 1189.50
2013/9/12 1186.00 1189.00 1179.50 1182.00
2013/9/13 1178.00 1185.00 1167.50 1177.75
2013/9/17 1185.00 1186.25 1174.25 1176.00
2013/9/18 1183.25 1195.25 1179.00 1189.25
2013/9/19 1199.50 1210.75 1193.00 1210.00
2013/9/20 1215.00 1216.75 1209.00 1211.25
2013/9/24 1202.00 1212.50 1200.00 1210.00
2013/9/25 1209.25 1210.00 1201.25 1202.50
2013/9/26 1201.75 1227.50 1193.25 1226.50
2013/9/27 1223.75 1226.00 1216.50 1218.50
2013/9/30 1198.00 1207.25 1193.25 1195.50
2013/10/1 1197.50 1206.00 1192.50 1193.00
2013/10/2 1191.00 1201.50 1171.50 1178.50
2013/10/3 1175.50 1181.75 1172.00 1173.25
2013/10/4 1167.25 1173.00 1156.50 1163.50
2013/10/7 1164.00 1167.00 1147.25 1150.25
2013/10/8 1142.00 1153.75 1139.50 1153.75
2013/10/9 1140.00 1168.75 1138.25 1168.25
2013/10/10 1170.50 1179.50 1167.50 1178.50
2013/10/11 1191.50 1204.50 1191.50 1199.00
2013/10/15 1207.00 1207.00 1196.25 1199.00
2013/10/16 1200.00 1201.75 1194.00 1197.00
2013/10/17 1209.00 1214.50 1199.50 1206.25
2013/10/18 1207.75 1210.75 1201.75 1206.00
2013/10/21 1210.25 1217.75 1208.25 1215.50
2013/10/22 1213.25 1217.25 1211.75 1216.50
2013/10/23 1220.50 1224.50 1193.25 1194.00
2013/10/24 1190.00 1205.25 1187.00 1202.25
2013/10/25 1206.50 1206.50 1178.00 1179.75
2013/10/28 1191.75 1199.75 1186.00 1197.00
2013/10/29 1189.25 1200.50 1188.75 1195.00
2013/10/30 1204.25 1210.50 1201.25 1210.50
2013/10/31 1205.25 1209.00 1193.75 1200.00
2013/11/1 1201.50 1201.50 1177.75 1180.00
2013/11/5 1192.00 1194.75 1176.25 1181.00
2013/11/6 1180.00 1199.50 1179.50 1195.00
2013/11/7 1201.00 1201.00 1182.75 1183.50
2013/11/8 1172.25 1181.50 1171.00 1174.50
2013/11/11 1190.00 1192.75 1181.50 1188.50
2013/11/12 1187.00 1207.25 1186.00 1205.25
2013/11/13 1202.50 1211.50 1200.25 1208.25
2013/11/14 1212.50 1228.50 1209.50 1217.00
2013/11/15 1232.00 1243.50 1229.75 1239.25
2013/11/18 1247.00 1249.25 1238.25 1243.25
2013/11/19 1238.50 1242.00 1233.50 1236.00
2013/11/20 1240.00 1244.00 1231.50 1235.50
2013/11/21 1239.50 1252.25 1238.25 1252.00
2013/11/22 1257.00 1260.00 1243.00 1251.50
2013/11/25 1255.50 1261.50 1254.00 1260.00
2013/11/26 1251.50 1258.75 1251.50 1251.50
2013/11/27 1248.00 1254.50 1245.50 1249.50
2013/11/28 1257.00 1262.00 1255.25 1260.25
2013/11/29 1256.50 1261.75 1248.75 1261.75
2013/12/2 1259.00 1265.50 1255.00 1260.75
2013/12/3 1264.50 1267.50 1258.50 1262.00
2013/12/4 1248.75 1254.25 1238.75 1246.25
2013/12/5 1238.25 1246.00 1226.75 1226.75
2013/12/6 1224.25 1238.00 1224.25 1238.00
2013/12/9 1253.00 1256.50 1250.50 1253.75
2013/12/10 1254.00 1258.50 1252.50 1252.50
2013/12/11 1247.25 1253.75 1241.75 1250.25
2013/12/12 1243.50 1244.50 1235.00 1241.50
2013/12/13 1253.25 1253.25 1232.50 1241.00
2013/12/16 1239.00 1240.25 1222.75 1227.00
2013/12/17 1232.25 1236.50 1230.25 1235.00
2013/12/18 1230.25 1253.75 1230.25 1253.75
2013/12/19 1269.25 1271.25 1258.00 1261.25
2013/12/20 1258.50 1264.00 1256.25 1258.25
2013/12/24 1268.00 1269.75 1256.25 1262.75
2013/12/25 1253.75 1265.75 1252.25 1265.75
2013/12/26 1266.00 1288.00 1265.00 1288.00
2013/12/27 1287.00 1294.00 1277.50 1293.25
2013/12/30 1303.50 1310.50 1297.75 1310.50

↑「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。