指数時系列データ:TOPIX先物:ミニ:日中:2017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
2017/1/4 1533.50 1559.00 1532.25 1559.00
2017/1/5 1560.00 1561.00 1549.50 1552.50
2017/1/6 1544.50 1555.00 1538.00 1549.00
2017/1/10 1549.50 1557.50 1539.00 1543.75
2017/1/11 1548.00 1552.25 1545.00 1548.50
2017/1/12 1545.00 1546.25 1527.50 1534.00
2017/1/13 1539.50 1547.75 1533.50 1544.50
2017/1/16 1538.00 1543.75 1526.00 1527.00
2017/1/17 1528.00 1528.75 1505.00 1505.00
2017/1/18 1507.25 1516.25 1494.00 1510.00
2017/1/19 1526.25 1534.00 1520.50 1531.75
2017/1/20 1527.25 1537.50 1525.00 1536.00
2017/1/23 1520.00 1523.00 1510.75 1514.75
2017/1/24 1503.50 1513.50 1503.25 1507.00
2017/1/25 1528.00 1532.00 1516.25 1524.00
2017/1/26 1520.00 1552.00 1520.00 1552.00
2017/1/27 1552.25 1554.00 1545.00 1552.50
2017/1/30 1542.00 1544.75 1535.50 1542.75
2017/1/31 1522.75 1533.00 1515.00 1516.50
2017/2/1 1513.00 1532.75 1507.50 1531.00
2017/2/2 1530.50 1531.50 1506.00 1514.25
2017/2/3 1519.25 1523.50 1507.50 1517.25
2017/2/6 1530.00 1534.25 1514.25 1517.75
2017/2/7 1510.00 1520.75 1508.00 1514.00
2017/2/8 1519.25 1524.75 1514.25 1523.25
2017/2/9 1517.50 1520.00 1510.50 1514.50
2017/2/10 1539.00 1551.00 1534.50 1551.00
2017/2/13 1557.00 1559.50 1550.50 1553.00
2017/2/14 1558.75 1559.50 1536.25 1542.00
2017/2/15 1559.00 1559.00 1552.50 1555.00
2017/2/16 1556.75 1556.75 1541.75 1552.00
2017/2/17 1543.00 1546.75 1536.75 1543.00
2017/2/20 1540.00 1548.50 1535.25 1546.50
2017/2/21 1545.75 1556.75 1545.75 1555.00
2017/2/22 1561.75 1562.00 1550.75 1557.25
2017/2/23 1556.75 1558.00 1546.50 1555.00
2017/2/24 1548.25 1558.50 1544.75 1550.50
2017/2/27 1534.75 1539.75 1524.50 1536.00
2017/2/28 1540.25 1551.25 1532.50 1533.75
2017/3/1 1543.25 1555.75 1535.75 1554.50
2017/3/2 1573.25 1576.25 1563.50 1569.25
2017/3/3 1563.50 1566.00 1552.00 1558.25
2017/3/6 1556.75 1557.50 1549.25 1551.50
2017/3/7 1555.25 1557.25 1552.50 1554.75
2017/3/8 1557.25 1557.25 1544.50 1550.50
2017/3/9 1561.50 1561.50 1549.75 1552.00
2017/3/10 1554.50 1562.25 1552.75 1560.25
2017/3/13 1557.25 1566.25 1555.75 1566.25
2017/3/14 1566.50 1568.25 1558.75 1561.75
2017/3/15 1553.00 1559.75 1552.00 1555.50
2017/3/16 1548.00 1561.50 1544.00 1557.00
2017/3/17 1546.50 1554.50 1546.50 1552.00
2017/3/21 1542.25 1552.75 1541.75 1549.50
2017/3/22 1521.50 1527.50 1514.00 1516.00
2017/3/23 1514.00 1518.50 1509.00 1517.50
2017/3/24 1516.00 1535.25 1515.50 1532.50
2017/3/27 1513.50 1518.50 1505.75 1509.00
2017/3/28 1524.00 1533.25 1523.00 1529.50
2017/3/29 1540.50 1546.00 1538.00 1541.75
2017/3/30 1538.25 1541.75 1525.00 1529.50
2017/3/31 1538.25 1540.25 1509.25 1513.00
2017/4/3 1519.75 1524.00 1511.75 1523.75
2017/4/4 1516.00 1516.50 1495.00 1503.75
2017/4/5 1513.50 1514.25 1497.75 1503.50
2017/4/6 1497.25 1499.50 1476.00 1482.25
2017/4/7 1494.50 1498.75 1477.75 1494.25
2017/4/10 1504.50 1504.50 1495.75 1500.50
2017/4/11 1494.00 1497.25 1486.25 1492.75
2017/4/12 1486.00 1486.00 1471.50 1479.00
2017/4/13 1469.00 1471.00 1458.25 1466.00
2017/4/14 1459.50 1467.00 1455.50 1457.50
2017/4/17 1452.50 1466.75 1450.50 1462.50
2017/4/18 1475.50 1481.00 1468.25 1472.50
2017/4/19 1462.00 1475.25 1462.00 1471.00
2017/4/20 1468.50 1480.25 1468.50 1476.50
2017/4/21 1482.75 1491.25 1482.00 1489.75
2017/4/24 1509.00 1512.50 1501.00 1508.00
2017/4/25 1505.50 1522.25 1502.25 1522.00
2017/4/26 1526.50 1539.00 1526.50 1538.00
2017/4/27 1530.50 1540.25 1530.50 1540.25
2017/4/28 1534.50 1539.00 1528.50 1530.75
2017/5/1 1528.75 1540.75 1528.75 1539.00
2017/5/2 1541.25 1554.00 1541.25 1554.00
2017/5/8 1574.00 1588.00 1568.25 1584.50
2017/5/9 1584.50 1587.50 1580.25 1583.75
2017/5/10 1586.75 1588.75 1582.50 1586.00
2017/5/11 1588.75 1589.75 1582.25 1588.00
2017/5/12 1579.50 1587.25 1574.50 1580.75
2017/5/15 1573.50 1583.00 1572.00 1583.00
2017/5/16 1587.50 1591.25 1580.75 1582.50
2017/5/17 1574.50 1578.25 1572.00 1573.00
2017/5/18 1553.25 1559.50 1547.50 1556.75
2017/5/19 1557.00 1562.50 1549.50 1559.25
2017/5/22 1564.50 1569.50 1561.75 1567.00
2017/5/23 1564.25 1570.75 1563.00 1567.50
2017/5/24 1579.75 1580.25 1570.50 1574.00
2017/5/25 1572.50 1583.25 1572.50 1577.75
2017/5/26 1576.00 1577.50 1568.75 1572.00
2017/5/29 1570.00 1575.25 1566.00 1570.00
2017/5/30 1571.00 1573.75 1562.25 1572.50
2017/5/31 1568.50 1571.75 1565.00 1570.25
2017/6/1 1570.00 1588.25 1568.75 1586.50
2017/6/2 1591.75 1614.00 1591.25 1610.00
2017/6/5 1603.75 1613.25 1602.25 1607.50
2017/6/6 1606.00 1609.00 1595.00 1595.75
2017/6/7 1592.00 1600.00 1591.25 1594.00
2017/6/8 1598.00 1603.75 1589.75 1595.75
2017/6/9 1594.50 1596.75 1583.00 1587.50
2017/6/12 1584.50 1594.00 1582.50 1588.25
2017/6/13 1586.00 1595.50 1584.50 1593.50
2017/6/14 1596.25 1599.75 1588.75 1589.25
2017/6/15 1585.00 1596.50 1579.25 1586.25
2017/6/16 1591.50 1602.00 1589.50 1597.00
2017/6/19 1596.50 1605.75 1594.25 1603.75
2017/6/20 1616.00 1623.75 1613.50 1614.75
2017/6/21 1611.25 1615.75 1606.75 1609.50
2017/6/22 1609.25 1614.50 1607.00 1607.00
2017/6/23 1611.25 1612.25 1605.50 1608.00
2017/6/26 1608.50 1614.75 1608.00 1610.00
2017/6/27 1617.25 1618.50 1613.50 1613.75
2017/6/28 1612.25 1623.25 1612.25 1616.75
2017/6/29 1624.75 1628.25 1620.25 1623.25
2017/6/30 1607.50 1612.25 1596.25 1608.00
2017/7/3 1613.00 1616.50 1610.00 1616.50
2017/7/4 1623.00 1625.25 1604.50 1609.00
2017/7/5 1606.75 1618.50 1601.50 1617.25
2017/7/6 1616.00 1618.75 1610.75 1613.25
2017/7/7 1603.50 1614.00 1601.75 1606.50
2017/7/10 1617.50 1619.50 1610.50 1617.00
2017/7/11 1613.00 1628.00 1613.00 1628.00
2017/7/12 1621.75 1623.25 1615.75 1616.00
2017/7/13 1625.00 1626.25 1614.75 1619.50
2017/7/14 1624.00 1628.25 1621.00 1624.00
2017/7/18 1618.75 1621.25 1609.25 1619.50
2017/7/19 1618.25 1624.00 1614.50 1621.00
2017/7/20 1622.50 1634.50 1622.00 1629.50
2017/7/21 1627.00 1631.25 1625.25 1630.50
2017/7/24 1618.00 1624.00 1611.50 1620.00
2017/7/25 1620.50 1624.50 1614.00 1614.00
2017/7/26 1628.00 1628.00 1616.25 1622.25
2017/7/27 1618.25 1636.75 1618.25 1625.00
2017/7/28 1621.50 1624.75 1616.75 1623.00
2017/7/31 1618.00 1624.75 1614.75 1619.00
2017/8/1 1620.50 1630.00 1618.00 1630.00
2017/8/2 1633.50 1638.50 1628.25 1634.50
2017/8/3 1632.00 1635.00 1627.00 1632.25
2017/8/4 1627.75 1633.25 1626.00 1632.00
2017/8/7 1642.00 1642.25 1637.00 1638.75
2017/8/8 1638.75 1641.50 1631.00 1636.00
2017/8/9 1630.25 1631.75 1609.50 1617.25
2017/8/10 1621.50 1623.75 1612.00 1617.75
2017/8/14 1595.25 1606.75 1593.75 1599.75
2017/8/15 1609.00 1622.00 1608.25 1616.25
2017/8/16 1614.75 1619.00 1613.25 1616.00
2017/8/17 1612.75 1618.25 1611.75 1614.00
2017/8/18 1598.00 1600.25 1591.00 1596.00
2017/8/21 1601.00 1602.00 1591.00 1592.00
2017/8/22 1590.75 1599.75 1590.75 1593.25
2017/8/23 1607.00 1610.50 1597.25 1600.00
2017/8/24 1595.50 1601.00 1581.75 1591.00
2017/8/25 1596.75 1601.00 1592.75 1596.75
2017/8/28 1600.00 1603.75 1594.50 1598.75
2017/8/29 1586.75 1599.00 1585.25 1597.75
2017/8/30 1606.00 1612.25 1600.75 1609.00
2017/8/31 1613.50 1621.50 1612.75 1621.50
2017/9/1 1624.00 1626.25 1612.50 1621.25
2017/9/4 1614.25 1616.25 1597.25 1599.75
2017/9/5 1606.00 1608.15 1588.50 1595.00
2017/9/6 1585.50 1594.00 1578.25 1592.00
2017/9/7 1601.25 1606.25 1595.00 1605.00
2017/9/8 1585.00 1586.25 1576.75 1580.00
2017/9/11 1593.25 1605.25 1591.25 1601.50
2017/9/12 1611.00 1617.50 1611.00 1616.25
2017/9/13 1626.00 1627.00 1621.00 1621.00
2017/9/14 1624.25 1630.25 1618.25 1622.00
2017/9/15 1621.25 1628.25 1616.25 1627.25
2017/9/19 1645.25 1657.00 1642.00 1653.50
2017/9/20 1653.25 1660.75 1650.75 1650.75
2017/9/21 1666.25 1669.00 1655.50 1656.50
2017/9/22 1660.00 1662.25 1647.50 1655.75
2017/9/25 1661.00 1664.25 1657.75 1662.00
2017/9/26 1657.50 1662.50 1656.50 1656.50
2017/9/27 1665.25 1669.75 1658.75 1669.75
2017/9/28 1677.75 1677.75 1668.25 1677.50
2017/9/29 1675.50 1676.75 1668.75 1676.25
2017/10/2 1679.50 1680.00 1671.00 1674.50
2017/10/3 1680.75 1685.25 1675.75 1682.00
2017/10/4 1687.50 1689.25 1681.00 1683.50
2017/10/5 1685.75 1688.00 1680.75 1683.75
2017/10/6 1687.00 1691.00 1684.25 1687.00
2017/10/10 1683.50 1696.50 1683.00 1696.50
2017/10/11 1693.00 1697.75 1691.00 1697.25
2017/10/12 1702.50 1705.25 1698.50 1700.75
2017/10/13 1700.50 1714.50 1695.25 1711.00
2017/10/16 1714.75 1726.50 1712.00 1722.00
2017/10/17 1728.50 1730.00 1718.00 1724.25
2017/10/18 1725.00 1727.50 1721.00 1723.25
2017/10/19 1734.00 1735.25 1726.25 1733.00
2017/10/20 1722.50 1733.25 1722.25 1730.00
2017/10/23 1753.50 1753.50 1742.00 1747.00
2017/10/24 1745.25 1758.75 1744.25 1757.50
2017/10/25 1765.50 1765.50 1747.50 1753.25
2017/10/26 1750.50 1757.50 1749.25 1756.50
2017/10/27 1764.50 1773.25 1758.50 1773.25
2017/10/30 1769.25 1773.25 1761.75 1770.00
2017/10/31 1764.50 1769.00 1758.75 1763.25
2017/11/1 1779.25 1790.00 1774.50 1786.50
2017/11/2 1792.00 1795.00 1783.50 1790.00
2017/11/6 1802.00 1802.00 1784.25 1796.25
2017/11/7 1793.00 1819.50 1790.00 1819.50
2017/11/8 1805.50 1819.75 1804.75 1819.75
2017/11/9 1825.00 1848.00 1791.25 1813.75
2017/11/10 1797.00 1805.00 1786.50 1790.00
2017/11/13 1793.25 1799.75 1773.50 1773.50
2017/11/14 1787.75 1787.75 1773.75 1779.00
2017/11/15 1769.00 1769.75 1739.75 1742.00
2017/11/16 1741.75 1770.00 1738.00 1766.00
2017/11/17 1778.25 1782.50 1758.25 1764.00
2017/11/20 1750.50 1764.00 1750.25 1757.25
2017/11/21 1774.25 1779.50 1768.75 1771.50
2017/11/22 1788.00 1788.00 1775.50 1780.00
2017/11/24 1765.50 1784.00 1765.00 1784.00
2017/11/27 1789.00 1790.00 1773.25 1778.50
2017/11/28 1774.25 1781.00 1767.25 1772.00
2017/11/29 1783.00 1787.75 1780.50 1787.00
2017/11/30 1788.00 1797.00 1778.75 1797.00
2017/12/1 1803.75 1809.25 1786.75 1794.00
2017/12/4 1799.50 1802.75 1784.50 1784.75
2017/12/5 1777.00 1794.50 1776.50 1789.00
2017/12/6 1782.50 1787.75 1761.25 1763.50
2017/12/7 1775.00 1793.00 1771.00 1791.00
2017/12/8 1794.00 1803.25 1787.00 1800.75
2017/12/11 1807.25 1812.50 1798.00 1811.00
2017/12/12 1811.50 1820.00 1809.25 1814.75
2017/12/13 1817.00 1818.50 1804.25 1808.00
2017/12/14 1808.50 1810.75 1801.25 1804.00
2017/12/15 1799.00 1803.50 1785.00 1790.75
2017/12/18 1809.00 1817.75 1804.25 1817.50
2017/12/19 1819.00 1821.25 1809.50 1811.25
2017/12/20 1811.00 1820.75 1811.00 1819.50
2017/12/21 1818.25 1822.75 1811.50 1819.00
2017/12/22 1823.50 1829.75 1821.75 1825.50
2017/12/25 1829.75 1832.25 1825.50 1831.00
2017/12/26 1831.00 1832.50 1824.50 1826.50
2017/12/27 1827.00 1833.00 1825.75 1828.00
2017/12/28 1830.75 1831.50 1815.75 1820.00
2017/12/29 1819.75 1826.25 1816.50 1817.25

↑「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。