指数時系列データ:TOPIX先物:ミニ:日中:2016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
2016/1/4 1531.75 1545.00 1503.00 1503.00
2016/1/5 1503.25 1517.25 1497.25 1504.00
2016/1/6 1507.25 1514.50 1475.25 1488.25
2016/1/7 1483.75 1489.75 1453.00 1453.00
2016/1/8 1441.50 1472.00 1438.50 1446.75
2016/1/12 1424.00 1436.50 1395.00 1395.00
2016/1/13 1423.75 1444.00 1415.25 1442.75
2016/1/14 1404.75 1413.00 1381.25 1413.00
2016/1/15 1428.50 1433.50 1393.75 1401.75
2016/1/18 1370.75 1393.00 1363.50 1379.00
2016/1/19 1381.00 1395.50 1369.00 1390.50
2016/1/20 1385.50 1386.00 1331.00 1335.00
2016/1/21 1340.50 1364.75 1299.00 1299.75
2016/1/22 1347.25 1375.50 1332.75 1364.25
2016/1/25 1394.00 1399.75 1375.50 1395.25
2016/1/26 1371.00 1372.25 1356.25 1358.50
2016/1/27 1392.00 1403.50 1384.00 1399.50
2016/1/28 1392.00 1408.00 1384.50 1393.00
2016/1/29 1399.50 1441.00 1367.75 1439.00
2016/2/1 1456.50 1467.75 1448.50 1459.00
2016/2/2 1444.75 1463.50 1444.50 1453.00
2016/2/3 1420.25 1423.25 1395.50 1401.50
2016/2/4 1388.75 1404.25 1381.50 1391.00
2016/2/5 1366.25 1373.25 1352.50 1360.50
2016/2/8 1348.25 1388.50 1346.00 1378.00
2016/2/9 1327.00 1335.00 1296.00 1309.00
2016/2/10 1304.50 1309.25 1245.50 1264.50
2016/2/12 1217.00 1230.00 1186.50 1186.50
2016/2/15 1260.25 1302.50 1249.00 1289.75
2016/2/16 1282.50 1320.50 1277.50 1295.00
2016/2/17 1291.75 1311.00 1264.50 1274.25
2016/2/18 1320.50 1322.50 1304.00 1311.25
2016/2/19 1296.00 1298.50 1278.75 1295.50
2016/2/22 1281.50 1304.25 1279.00 1298.75
2016/2/23 1305.75 1316.00 1288.25 1295.25
2016/2/24 1273.00 1291.50 1266.25 1279.00
2016/2/25 1288.75 1313.50 1288.75 1305.00
2016/2/26 1320.25 1330.75 1310.00 1316.00
2016/2/29 1324.00 1333.00 1288.00 1288.00
2016/3/1 1294.50 1304.50 1283.75 1300.75
2016/3/2 1335.75 1355.00 1331.00 1348.00
2016/3/3 1345.75 1370.00 1345.75 1367.25
2016/3/4 1364.25 1376.25 1360.25 1373.00
2016/3/7 1375.25 1375.25 1359.25 1363.75
2016/3/8 1357.00 1361.75 1330.50 1351.50
2016/3/9 1335.50 1338.25 1322.00 1331.75
2016/3/10 1343.25 1355.25 1337.50 1350.00
2016/3/11 1318.75 1352.00 1317.25 1348.00
2016/3/14 1362.75 1372.75 1358.25 1368.25
2016/3/15 1364.75 1371.25 1352.50 1356.25
2016/3/16 1349.75 1360.75 1343.00 1343.00
2016/3/17 1356.75 1368.50 1334.25 1345.00
2016/3/18 1341.00 1346.75 1321.00 1322.00
2016/3/22 1347.50 1362.50 1341.25 1357.50
2016/3/23 1357.50 1365.25 1347.00 1347.00
2016/3/24 1345.50 1352.00 1335.25 1337.00
2016/3/25 1343.25 1355.50 1338.25 1349.00
2016/3/28 1361.00 1369.75 1351.50 1365.25
2016/3/29 1366.50 1380.75 1366.50 1375.50
2016/3/30 1372.25 1375.00 1355.50 1361.00
2016/3/31 1364.25 1368.25 1342.75 1344.75
2016/4/1 1342.25 1343.00 1297.00 1301.00
2016/4/4 1295.75 1314.00 1292.00 1297.00
2016/4/5 1294.75 1298.00 1265.50 1269.00
2016/4/6 1268.00 1273.50 1255.00 1268.00
2016/4/7 1265.75 1281.00 1260.00 1271.00
2016/4/8 1252.50 1302.50 1249.50 1285.00
2016/4/11 1281.00 1282.25 1262.00 1277.75
2016/4/12 1277.75 1301.75 1276.25 1297.75
2016/4/13 1315.75 1337.25 1313.50 1337.25
2016/4/14 1354.00 1372.00 1351.50 1366.50
2016/4/15 1352.50 1368.00 1351.75 1354.50
2016/4/18 1307.50 1327.00 1307.00 1321.50
2016/4/19 1355.00 1366.25 1352.50 1362.00
2016/4/20 1375.50 1380.75 1361.00 1361.00
2016/4/21 1393.50 1395.50 1381.00 1395.00
2016/4/22 1378.25 1408.25 1378.25 1405.00
2016/4/25 1411.75 1413.00 1397.00 1398.75
2016/4/26 1394.00 1398.00 1378.75 1387.50
2016/4/27 1391.75 1395.75 1379.50 1382.00
2016/4/28 1398.50 1408.00 1320.25 1320.25
2016/5/2 1283.00 1305.25 1280.00 1296.25
2016/5/6 1303.75 1310.00 1287.25 1295.00
2016/5/9 1308.75 1312.75 1301.50 1307.00
2016/5/10 1313.75 1337.50 1306.50 1336.50
2016/5/11 1347.25 1353.25 1329.25 1332.00
2016/5/12 1320.25 1343.50 1315.00 1343.00
2016/5/13 1343.50 1345.75 1313.75 1314.00
2016/5/16 1320.00 1335.50 1316.50 1326.75
2016/5/17 1331.75 1340.25 1324.00 1339.00
2016/5/18 1332.75 1349.50 1326.50 1335.00
2016/5/19 1350.75 1353.00 1331.25 1334.25
2016/5/20 1332.00 1345.75 1329.00 1340.50
2016/5/23 1338.50 1340.00 1318.75 1339.25
2016/5/24 1334.75 1334.75 1323.75 1325.00
2016/5/25 1358.75 1358.75 1341.75 1343.50
2016/5/26 1357.00 1358.00 1340.25 1345.75
2016/5/27 1347.50 1353.25 1344.00 1346.75
2016/5/30 1359.50 1367.00 1353.50 1366.00
2016/5/31 1362.75 1381.75 1359.25 1377.00
2016/6/1 1367.75 1374.25 1357.75 1358.50
2016/6/2 1351.50 1351.50 1328.75 1334.00
2016/6/3 1333.75 1342.00 1329.75 1340.00
2016/6/6 1314.75 1334.00 1310.00 1333.00
2016/6/7 1335.00 1345.00 1329.75 1345.00
2016/6/8 1344.25 1353.50 1332.50 1353.50
2016/6/9 1342.00 1347.25 1332.00 1337.25
2016/6/10 1331.50 1332.50 1318.00 1325.50
2016/6/13 1302.50 1302.50 1278.25 1280.00
2016/6/14 1278.00 1284.50 1260.25 1267.00
2016/6/15 1265.00 1283.00 1259.75 1275.75
2016/6/16 1270.00 1272.25 1234.00 1234.00
2016/6/17 1256.00 1260.75 1245.00 1246.75
2016/6/20 1267.00 1281.25 1266.25 1276.50
2016/6/21 1266.50 1294.75 1258.75 1293.00
2016/6/22 1286.50 1288.50 1274.00 1279.50
2016/6/23 1284.50 1297.50 1279.00 1290.75
2016/6/24 1302.25 1308.00 1187.25 1200.00
2016/6/27 1217.25 1233.00 1207.75 1233.00
2016/6/28 1206.00 1232.00 1196.25 1222.00
2016/6/29 1240.25 1250.75 1230.25 1249.00
2016/6/30 1260.25 1263.50 1237.00 1239.00
2016/7/1 1251.25 1259.25 1246.25 1250.00
2016/7/4 1244.25 1263.00 1244.25 1263.00
2016/7/5 1253.75 1257.00 1247.25 1248.25
2016/7/6 1230.75 1235.00 1215.75 1227.00
2016/7/7 1229.50 1236.50 1220.50 1225.00
2016/7/8 1226.75 1233.00 1207.00 1213.00
2016/7/11 1238.25 1263.00 1237.75 1256.00
2016/7/12 1280.00 1297.00 1280.00 1292.00
2016/7/13 1313.75 1316.25 1296.00 1299.50
2016/7/14 1301.25 1313.50 1298.00 1313.50
2016/7/15 1316.00 1325.25 1309.50 1323.75
2016/7/19 1330.00 1340.50 1316.00 1330.50
2016/7/20 1323.00 1331.00 1318.00 1331.00
2016/7/21 1342.00 1347.50 1331.50 1341.00
2016/7/22 1321.25 1330.00 1320.00 1327.00
2016/7/25 1329.00 1339.00 1322.75 1326.50
2016/7/26 1321.50 1321.50 1301.00 1304.75
2016/7/27 1322.75 1333.50 1313.00 1327.75
2016/7/28 1314.50 1316.00 1301.25 1301.25
2016/7/29 1310.75 1336.00 1277.00 1323.00
2016/8/1 1299.50 1324.50 1294.75 1317.25
2016/8/2 1300.50 1311.75 1293.50 1293.50
2016/8/3 1274.50 1283.25 1266.50 1269.00
2016/8/4 1276.50 1285.00 1261.00 1281.00
2016/8/5 1283.50 1289.25 1274.75 1277.00
2016/8/8 1297.00 1305.75 1293.75 1303.00
2016/8/9 1304.00 1317.25 1302.25 1317.00
2016/8/10 1310.00 1318.25 1307.00 1317.00
2016/8/12 1319.00 1327.00 1315.75 1321.00
2016/8/15 1314.00 1322.50 1312.50 1314.75
2016/8/16 1314.50 1320.00 1295.25 1296.50
2016/8/17 1298.00 1312.25 1296.25 1309.75
2016/8/18 1295.50 1307.25 1288.75 1290.00
2016/8/19 1296.50 1299.00 1287.00 1293.75
2016/8/22 1296.00 1303.75 1294.50 1299.25
2016/8/23 1297.00 1307.25 1291.00 1299.00
2016/8/24 1302.00 1310.00 1301.25 1306.00
2016/8/25 1305.00 1311.00 1300.75 1305.75
2016/8/26 1297.25 1299.75 1284.50 1292.00
2016/8/29 1310.00 1333.25 1310.00 1312.25
2016/8/30 1310.25 1315.50 1307.50 1313.50
2016/8/31 1325.00 1331.50 1322.25 1329.50
2016/9/1 1328.50 1340.00 1327.50 1340.00
2016/9/2 1336.00 1343.00 1334.75 1342.00
2016/9/5 1356.75 1358.50 1342.75 1346.00
2016/9/6 1345.00 1354.25 1344.25 1353.50
2016/9/7 1339.00 1351.00 1336.00 1348.25
2016/9/8 1346.75 1350.00 1337.75 1347.75
2016/9/9 1334.25 1338.50 1328.00 1333.75
2016/9/12 1315.00 1317.25 1304.00 1309.50
2016/9/13 1320.50 1322.00 1304.75 1310.75
2016/9/14 1303.00 1310.50 1300.00 1304.00
2016/9/15 1294.50 1295.00 1283.50 1285.00
2016/9/16 1297.25 1300.75 1289.50 1300.00
2016/9/20 1289.00 1312.00 1289.00 1301.50
2016/9/21 1304.50 1346.25 1296.00 1346.25
2016/9/23 1345.00 1345.00 1329.25 1334.75
2016/9/26 1335.00 1336.75 1321.25 1325.50
2016/9/27 1313.25 1339.50 1301.00 1338.50
2016/9/28 1324.50 1337.00 1323.75 1330.50
2016/9/29 1343.00 1348.00 1337.00 1346.75
2016/9/30 1323.50 1328.25 1314.50 1319.50
2016/10/3 1334.00 1338.50 1328.25 1330.50
2016/10/4 1332.25 1342.25 1331.75 1342.25
2016/10/5 1346.00 1351.50 1340.00 1347.50
2016/10/6 1357.50 1360.50 1351.00 1353.50
2016/10/7 1354.00 1355.75 1345.50 1351.50
2016/10/11 1354.50 1363.00 1352.75 1353.50
2016/10/12 1342.00 1352.25 1339.75 1345.50
2016/10/13 1346.50 1354.50 1325.75 1341.50
2016/10/14 1340.00 1348.25 1337.50 1345.50
2016/10/17 1344.25 1355.00 1343.75 1350.00
2016/10/18 1349.00 1357.00 1347.00 1356.00
2016/10/19 1353.50 1359.00 1352.75 1359.00
2016/10/20 1355.50 1370.50 1355.00 1367.75
2016/10/21 1373.25 1374.50 1362.75 1366.00
2016/10/24 1368.75 1371.00 1361.00 1367.75
2016/10/25 1375.25 1379.75 1371.75 1378.00
2016/10/26 1377.00 1383.00 1372.75 1381.75
2016/10/27 1380.25 1388.25 1377.25 1384.75
2016/10/28 1390.50 1393.00 1386.75 1392.50
2016/10/31 1386.00 1395.00 1384.75 1394.25
2016/11/1 1390.50 1395.25 1384.00 1393.50
2016/11/2 1376.50 1377.25 1362.00 1366.00
2016/11/4 1352.00 1355.00 1336.75 1343.50
2016/11/7 1367.00 1370.00 1355.50 1367.00
2016/11/8 1370.00 1370.00 1359.00 1367.00
2016/11/9 1378.25 1386.00 1286.00 1295.00
2016/11/10 1376.00 1384.25 1361.50 1378.25
2016/11/11 1394.00 1400.00 1373.75 1383.50
2016/11/14 1388.00 1402.25 1386.25 1399.00
2016/11/15 1403.50 1406.75 1394.25 1403.50
2016/11/16 1417.00 1422.75 1414.75 1420.00
2016/11/17 1414.25 1424.00 1411.75 1422.00
2016/11/18 1441.00 1442.50 1425.50 1430.00
2016/11/21 1440.00 1444.50 1433.50 1440.75
2016/11/22 1442.50 1449.00 1439.50 1448.50
2016/11/24 1467.25 1469.00 1457.75 1464.50
2016/11/25 1466.50 1473.25 1456.50 1464.00
2016/11/28 1460.50 1473.75 1457.00 1467.50
2016/11/29 1464.50 1470.00 1460.50 1465.75
2016/11/30 1473.00 1476.00 1464.00 1472.50
2016/12/1 1490.75 1499.50 1478.50 1483.00
2016/12/2 1480.50 1484.25 1470.25 1470.25
2016/12/5 1467.50 1472.50 1461.50 1462.50
2016/12/6 1481.25 1484.00 1472.25 1480.00
2016/12/7 1483.50 1492.00 1481.00 1492.00
2016/12/8 1512.75 1514.25 1500.25 1514.25
2016/12/9 1517.50 1525.00 1508.00 1524.50
2016/12/12 1538.50 1541.25 1517.75 1536.25
2016/12/13 1523.50 1538.75 1520.50 1537.50
2016/12/14 1541.25 1542.00 1533.50 1536.75
2016/12/15 1544.00 1552.50 1532.25 1545.50
2016/12/16 1555.25 1555.50 1544.50 1552.00
2016/12/19 1544.25 1548.75 1540.50 1548.00
2016/12/20 1546.75 1552.25 1541.75 1552.25
2016/12/21 1554.25 1556.75 1539.00 1542.75
2016/12/22 1542.25 1543.75 1533.75 1540.00
2016/12/26 1537.50 1540.75 1533.50 1533.75
2016/12/27 1535.75 1543.50 1531.25 1532.25
2016/12/28 1538.75 1541.50 1533.00 1541.50
2016/12/29 1531.50 1532.50 1513.25 1514.00
2016/12/30 1510.00 1522.50 1507.75 1516.00

↑「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。