| 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：TOPIX先物：ミニ：日中：2017年
C.先物指数過去データ