指数時系列データ:TOPIX先物:ミニ:日中:2015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
2015/1/5 1403.25 1411.25 1388.25 1398.00
2015/1/6 1375.25 1376.75 1358.50 1358.50
2015/1/7 1352.50 1368.00 1352.00 1362.75
2015/1/8 1374.75 1384.25 1370.75 1380.75
2015/1/9 1386.00 1387.75 1375.00 1379.50
2015/1/13 1362.75 1377.00 1353.50 1374.25
2015/1/14 1365.25 1372.00 1355.75 1358.00
2015/1/15 1362.75 1381.50 1360.00 1381.25
2015/1/16 1351.25 1367.25 1338.75 1358.00
2015/1/19 1374.00 1375.75 1364.25 1375.25
2015/1/20 1376.50 1400.50 1376.00 1399.75
2015/1/21 1392.50 1394.25 1381.25 1389.00
2015/1/22 1390.75 1392.75 1379.50 1392.75
2015/1/23 1403.25 1405.75 1398.25 1405.75
2015/1/26 1386.25 1402.75 1386.25 1399.50
2015/1/27 1415.75 1426.50 1413.75 1423.00
2015/1/28 1413.75 1434.50 1413.00 1431.50
2015/1/29 1416.50 1425.75 1411.00 1412.25
2015/1/30 1425.25 1430.00 1413.75 1417.25
2015/2/2 1400.00 1411.75 1396.75 1404.50
2015/2/3 1414.50 1415.75 1386.50 1388.00
2015/2/4 1409.75 1425.75 1408.25 1420.75
2015/2/5 1416.25 1421.25 1406.00 1408.00
2015/2/6 1423.25 1424.75 1414.75 1419.75
2015/2/9 1431.00 1431.50 1418.75 1425.75
2015/2/10 1422.50 1428.75 1419.50 1427.00
2015/2/12 1449.75 1456.50 1444.50 1444.50
2015/2/13 1447.75 1456.75 1446.00 1456.75
2015/2/16 1458.00 1465.00 1455.00 1460.00
2015/2/17 1456.00 1464.25 1453.25 1462.50
2015/2/18 1473.75 1485.50 1473.50 1485.50
2015/2/19 1486.00 1497.50 1485.50 1495.75
2015/2/20 1500.75 1504.50 1493.75 1504.50
2015/2/23 1512.25 1513.75 1495.75 1507.75
2015/2/24 1502.25 1511.75 1497.75 1510.00
2015/2/25 1511.75 1514.25 1505.00 1514.00
2015/2/26 1507.00 1525.00 1506.75 1525.00
2015/2/27 1528.00 1529.75 1517.75 1526.00
2015/3/2 1527.75 1534.25 1523.50 1529.75
2015/3/3 1531.75 1533.00 1517.75 1529.50
2015/3/4 1521.50 1521.50 1504.00 1514.50
2015/3/5 1515.50 1525.25 1515.00 1523.00
2015/3/6 1525.00 1545.50 1525.00 1545.50
2015/3/9 1534.00 1536.75 1523.75 1530.50
2015/3/10 1539.75 1541.75 1517.50 1523.50
2015/3/11 1516.25 1532.75 1514.75 1520.00
2015/3/12 1518.00 1556.00 1518.00 1556.00
2015/3/13 1550.00 1558.50 1541.50 1553.75
2015/3/16 1549.00 1557.75 1545.50 1557.00
2015/3/17 1562.50 1567.50 1556.50 1561.00
2015/3/18 1564.00 1578.00 1561.50 1575.00
2015/3/19 1573.25 1578.25 1554.75 1570.75
2015/3/20 1568.00 1575.75 1558.50 1573.25
2015/3/23 1575.00 1586.50 1574.25 1586.50
2015/3/24 1577.50 1581.00 1569.00 1576.50
2015/3/25 1578.50 1584.50 1565.00 1580.00
2015/3/26 1571.50 1571.75 1550.00 1550.00
2015/3/27 1560.50 1578.75 1539.50 1552.50
2015/3/30 1551.50 1564.00 1545.75 1561.50
2015/3/31 1577.75 1582.00 1540.00 1543.75
2015/4/1 1539.50 1543.00 1519.75 1532.25
2015/4/2 1537.00 1568.00 1537.00 1558.00
2015/4/3 1555.50 1570.00 1554.50 1570.00
2015/4/6 1551.50 1564.00 1549.50 1561.75
2015/4/7 1573.00 1585.75 1572.50 1583.25
2015/4/8 1588.00 1596.00 1582.75 1592.00
2015/4/9 1594.00 1597.75 1589.25 1594.00
2015/4/10 1597.50 1598.50 1584.75 1592.00
2015/4/13 1592.00 1593.25 1578.50 1589.75
2015/4/14 1584.50 1593.50 1584.00 1590.75
2015/4/15 1584.75 1595.00 1584.75 1590.50
2015/4/16 1590.25 1602.50 1583.00 1600.50
2015/4/17 1596.50 1599.75 1588.50 1591.50
2015/4/20 1576.50 1593.00 1569.50 1580.75
2015/4/21 1590.50 1615.00 1588.75 1615.00
2015/4/22 1615.50 1628.25 1613.25 1628.00
2015/4/23 1631.00 1637.25 1617.25 1623.25
2015/4/24 1625.75 1626.50 1617.50 1622.25
2015/4/27 1621.50 1624.75 1613.00 1621.00
2015/4/28 1625.50 1632.75 1625.25 1627.00
2015/4/30 1605.00 1610.00 1587.75 1589.00
2015/5/1 1586.00 1592.00 1573.25 1588.00
2015/5/7 1571.50 1586.50 1571.50 1574.00
2015/5/8 1578.50 1600.00 1574.00 1589.00
2015/5/11 1609.25 1614.00 1596.75 1602.50
2015/5/12 1599.00 1606.00 1587.75 1605.50
2015/5/13 1595.75 1606.50 1589.75 1606.00
2015/5/14 1596.50 1602.50 1589.00 1589.00
2015/5/15 1602.00 1612.25 1594.00 1611.50
2015/5/18 1611.00 1630.75 1611.00 1629.75
2015/5/19 1633.50 1640.00 1630.50 1636.50
2015/5/20 1645.00 1652.50 1642.00 1647.50
2015/5/21 1646.75 1657.25 1644.00 1645.50
2015/5/22 1649.00 1651.00 1639.00 1651.00
2015/5/25 1656.25 1662.00 1654.00 1662.00
2015/5/26 1661.75 1664.00 1657.00 1664.00
2015/5/27 1657.00 1666.75 1654.00 1664.00
2015/5/28 1673.00 1681.00 1667.50 1674.75
2015/5/29 1671.50 1681.75 1669.25 1669.75
2015/6/1 1663.50 1681.50 1661.75 1675.75
2015/6/2 1682.50 1683.50 1670.25 1674.00
2015/6/3 1667.75 1674.50 1663.75 1670.25
2015/6/4 1674.00 1677.50 1669.00 1674.50
2015/6/5 1666.50 1669.50 1658.50 1668.00
2015/6/8 1672.75 1673.75 1657.50 1662.25
2015/6/9 1650.00 1652.25 1630.00 1631.50
2015/6/10 1635.25 1647.25 1626.50 1633.25
2015/6/11 1639.00 1658.50 1639.00 1658.50
2015/6/12 1653.00 1655.50 1646.00 1652.75
2015/6/15 1638.00 1654.25 1637.00 1649.00
2015/6/16 1645.00 1650.25 1637.75 1640.25
2015/6/17 1644.00 1647.25 1629.00 1638.50
2015/6/18 1632.00 1632.50 1615.00 1615.00
2015/6/19 1630.50 1635.75 1624.75 1632.00
2015/6/22 1632.00 1651.00 1631.50 1651.00
2015/6/23 1659.00 1682.00 1658.75 1682.00
2015/6/24 1684.25 1687.50 1676.75 1677.00
2015/6/25 1673.50 1678.75 1668.00 1673.50
2015/6/26 1669.75 1673.50 1657.25 1668.00
2015/6/29 1617.00 1640.25 1616.50 1620.50
2015/6/30 1628.75 1634.25 1620.25 1631.50
2015/7/1 1632.25 1644.50 1628.00 1644.50
2015/7/2 1654.00 1657.75 1646.50 1650.00
2015/7/3 1648.50 1655.50 1644.00 1652.50
2015/7/6 1626.00 1635.50 1614.25 1626.00
2015/7/7 1639.50 1645.75 1635.50 1641.50
2015/7/8 1629.50 1631.25 1575.25 1575.50
2015/7/9 1548.50 1590.00 1525.25 1585.00
2015/7/10 1587.00 1602.00 1567.00 1590.00
2015/7/13 1598.75 1616.75 1597.50 1610.25
2015/7/14 1639.50 1644.50 1632.75 1643.50
2015/7/15 1647.00 1649.00 1638.50 1647.00
2015/7/16 1659.50 1662.00 1651.50 1655.50
2015/7/17 1663.25 1664.50 1658.00 1664.00
2015/7/21 1671.50 1676.50 1666.50 1676.00
2015/7/22 1660.00 1661.75 1651.00 1651.00
2015/7/23 1662.00 1666.25 1658.75 1662.75
2015/7/24 1661.50 1663.00 1652.00 1652.00
2015/7/27 1644.25 1649.75 1631.00 1635.50
2015/7/28 1621.50 1639.25 1611.75 1628.25
2015/7/29 1631.50 1637.50 1625.25 1635.25
2015/7/30 1646.00 1656.25 1643.75 1652.75
2015/7/31 1651.75 1662.25 1648.25 1661.25
2015/8/3 1661.00 1661.25 1646.25 1656.75
2015/8/4 1655.00 1662.50 1651.75 1656.25
2015/8/5 1657.00 1677.00 1655.25 1665.50
2015/8/6 1681.00 1689.25 1673.50 1674.00
2015/8/7 1668.75 1682.00 1664.00 1682.00
2015/8/10 1673.00 1693.25 1671.50 1693.00
2015/8/11 1702.00 1703.75 1677.25 1685.00
2015/8/12 1680.00 1686.50 1654.75 1661.25
2015/8/13 1658.50 1673.25 1650.00 1672.00
2015/8/14 1663.50 1672.50 1661.50 1665.50
2015/8/17 1670.50 1678.50 1667.00 1676.75
2015/8/18 1673.50 1678.50 1670.00 1673.00
2015/8/19 1664.50 1670.25 1643.50 1648.50
2015/8/20 1642.75 1643.00 1621.25 1623.25
2015/8/21 1584.50 1590.25 1570.00 1570.75
2015/8/24 1524.50 1540.75 1473.25 1473.25
2015/8/25 1418.50 1509.25 1409.75 1421.00
2015/8/26 1439.50 1486.00 1433.00 1484.75
2015/8/27 1512.25 1523.00 1496.00 1502.00
2015/8/28 1543.00 1556.25 1533.25 1552.50
2015/8/31 1542.00 1544.75 1524.50 1530.00
2015/9/1 1526.25 1527.75 1471.00 1474.00
2015/9/2 1448.00 1495.25 1445.25 1470.50
2015/9/3 1484.50 1498.25 1472.00 1474.75
2015/9/4 1484.75 1486.50 1428.25 1440.25
2015/9/7 1432.00 1455.25 1416.50 1447.25
2015/9/8 1448.75 1451.50 1412.75 1415.00
2015/9/9 1462.75 1512.00 1450.00 1497.00
2015/9/10 1465.00 1482.75 1454.00 1477.75
2015/9/11 1445.25 1478.00 1441.25 1468.25
2015/9/14 1474.25 1476.00 1449.00 1456.00
2015/9/15 1456.25 1481.00 1444.00 1453.75
2015/9/16 1470.25 1472.50 1455.50 1466.25
2015/9/17 1484.75 1485.00 1468.50 1482.25
2015/9/18 1470.50 1470.50 1447.50 1451.75
2015/9/24 1428.00 1433.50 1412.50 1416.25
2015/9/25 1418.75 1446.00 1410.50 1441.75
2015/9/28 1447.25 1455.00 1431.00 1443.00
2015/9/29 1411.25 1412.50 1370.00 1378.25
2015/9/30 1399.25 1419.00 1394.50 1405.50
2015/10/1 1424.00 1455.00 1412.75 1438.75
2015/10/2 1429.50 1446.25 1426.50 1440.50
2015/10/5 1461.00 1470.50 1453.00 1469.25
2015/10/6 1491.75 1492.00 1472.25 1482.25
2015/10/7 1477.75 1498.00 1468.00 1497.25
2015/10/8 1490.50 1500.00 1479.25 1479.75
2015/10/9 1494.00 1517.00 1491.50 1517.00
2015/10/13 1505.00 1512.75 1499.50 1501.00
2015/10/14 1490.25 1491.00 1466.50 1475.00
2015/10/15 1464.00 1494.75 1462.50 1491.25
2015/10/16 1505.25 1516.00 1501.00 1503.00
2015/10/19 1504.00 1509.00 1488.75 1491.25
2015/10/20 1503.50 1504.50 1494.50 1498.00
2015/10/21 1496.00 1530.50 1495.25 1525.00
2015/10/22 1514.75 1529.75 1514.25 1520.50
2015/10/23 1555.00 1557.75 1546.00 1548.00
2015/10/26 1568.50 1571.25 1556.00 1557.00
2015/10/27 1561.75 1561.75 1541.50 1547.75
2015/10/28 1547.50 1551.50 1540.00 1549.25
2015/10/29 1559.50 1559.75 1537.25 1548.25
2015/10/30 1546.50 1570.00 1525.00 1561.25
2015/11/2 1536.00 1537.25 1523.00 1531.00
2015/11/4 1558.50 1560.25 1537.75 1537.75
2015/11/5 1549.75 1561.25 1546.75 1557.25
2015/11/6 1563.00 1567.00 1556.75 1566.00
2015/11/9 1576.00 1595.50 1576.00 1590.50
2015/11/10 1575.00 1593.50 1575.00 1593.50
2015/11/11 1584.75 1602.25 1584.25 1600.25
2015/11/12 1591.75 1599.25 1588.00 1595.75
2015/11/13 1577.75 1590.00 1571.00 1587.50
2015/11/16 1557.00 1578.00 1555.50 1574.75
2015/11/17 1594.25 1595.00 1586.50 1591.00
2015/11/18 1596.75 1600.75 1585.25 1588.00
2015/11/19 1603.25 1611.25 1594.00 1602.50
2015/11/20 1597.50 1605.75 1590.50 1604.00
2015/11/24 1601.50 1611.50 1598.00 1610.00
2015/11/25 1601.50 1601.75 1590.25 1596.50
2015/11/26 1600.50 1608.50 1600.50 1602.00
2015/11/27 1607.25 1607.50 1591.50 1592.25
2015/11/30 1593.00 1595.00 1578.75 1583.50
2015/12/1 1586.50 1605.50 1583.50 1603.00
2015/12/2 1599.50 1607.25 1599.50 1603.75
2015/12/3 1601.50 1606.00 1596.50 1601.50
2015/12/4 1575.25 1580.00 1568.25 1569.25
2015/12/7 1588.00 1596.25 1584.75 1589.50
2015/12/8 1588.00 1591.00 1564.50 1568.75
2015/12/9 1562.50 1569.75 1552.00 1556.75
2015/12/10 1539.75 1549.75 1537.50 1543.75
2015/12/11 1534.75 1552.50 1532.50 1548.00
2015/12/14 1507.50 1528.50 1502.25 1526.75
2015/12/15 1525.50 1529.00 1498.00 1501.25
2015/12/16 1524.00 1542.50 1523.00 1541.50
2015/12/17 1569.75 1576.25 1561.00 1562.00
2015/12/18 1561.25 1596.50 1532.50 1532.75
2015/12/21 1524.50 1535.50 1509.00 1527.25
2015/12/22 1528.50 1536.00 1523.75 1532.00
2015/12/24 1547.00 1547.50 1519.00 1524.00
2015/12/25 1524.25 1524.25 1511.50 1513.50
2015/12/28 1522.00 1533.25 1518.00 1530.00
2015/12/29 1528.00 1545.25 1520.50 1543.00
2015/12/30 1550.00 1555.25 1543.50 1544.00

↑「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。