指数時系列データ:TOPIX先物:ミニ:日中:2018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
2018/1/4 1840.50 1864.25 1840.50 1859.00
2018/1/5 1874.50 1881.25 1869.50 1880.00
2018/1/9 1893.50 1897.50 1881.00 1886.75
2018/1/10 1884.50 1894.50 1884.50 1893.25
2018/1/11 1879.75 1888.50 1877.00 1883.50
2018/1/12 1887.75 1887.75 1872.25 1877.75
2018/1/15 1890.50 1891.75 1881.75 1885.25
2018/1/16 1883.00 1894.00 1881.50 1894.00
2018/1/17 1878.00 1891.50 1878.00 1887.50
2018/1/18 1909.00 1909.25 1873.50 1878.75
2018/1/19 1885.75 1891.25 1881.25 1891.00
2018/1/22 1888.75 1892.75 1883.50 1892.00
2018/1/23 1900.00 1912.50 1898.25 1911.00
2018/1/24 1904.25 1908.00 1896.00 1898.00
2018/1/25 1887.25 1892.50 1881.25 1885.50
2018/1/26 1886.00 1892.00 1876.00 1880.50
2018/1/29 1885.00 1888.75 1876.75 1880.25
2018/1/30 1878.00 1879.50 1852.00 1855.25
2018/1/31 1850.00 1858.75 1833.00 1838.50
2018/2/1 1848.00 1870.50 1846.00 1867.00
2018/2/2 1857.00 1867.75 1847.50 1867.75
2018/2/5 1830.50 1837.50 1813.50 1820.00
2018/2/6 1747.00 1753.75 1704.75 1733.25
2018/2/7 1784.00 1803.00 1740.50 1747.50
2018/2/8 1756.25 1771.25 1751.25 1769.75
2018/2/9 1715.00 1736.00 1705.25 1728.25
2018/2/13 1744.75 1753.25 1707.25 1707.25
2018/2/14 1715.00 1724.25 1690.00 1710.50
2018/2/15 1719.50 1727.00 1710.50 1718.00
2018/2/16 1724.00 1746.25 1723.00 1739.25
2018/2/19 1752.50 1774.25 1748.25 1770.00
2018/2/20 1762.25 1767.75 1751.25 1762.75
2018/2/21 1761.50 1776.00 1751.50 1762.50
2018/2/22 1749.50 1753.50 1735.75 1743.50
2018/2/23 1748.25 1761.25 1746.50 1760.75
2018/2/26 1779.00 1780.25 1768.25 1780.25
2018/2/27 1791.50 1795.50 1785.25 1789.50
2018/2/28 1781.25 1792.00 1764.25 1769.25
2018/3/1 1755.50 1758.50 1733.00 1733.00
2018/3/2 1707.00 1714.50 1695.00 1705.50
2018/3/5 1695.00 1705.00 1686.50 1692.25
2018/3/6 1726.00 1728.50 1713.50 1716.25
2018/3/7 1705.00 1723.00 1699.25 1699.25
2018/3/8 1720.75 1722.00 1704.75 1705.00
2018/3/9 1715.50 1724.50 1689.50 1699.75
2018/3/12 1725.50 1729.75 1715.75 1729.00
2018/3/13 1719.00 1735.00 1714.00 1734.50
2018/3/14 1719.75 1729.75 1719.50 1727.00
2018/3/15 1722.50 1728.75 1709.50 1727.50
2018/3/16 1728.00 1730.75 1714.50 1714.50
2018/3/19 1713.00 1718.25 1696.25 1700.00
2018/3/20 1685.75 1699.00 1684.25 1697.50
2018/3/22 1694.50 1711.50 1691.75 1710.75
2018/3/23 1662.50 1671.75 1640.75 1642.50
2018/3/26 1634.50 1654.50 1626.25 1652.50
2018/3/27 1663.50 1701.50 1662.25 1693.75
2018/3/28 1668.00 1703.50 1668.00 1701.00
2018/3/29 1716.50 1717.50 1688.00 1705.50
2018/3/30 1721.00 1722.75 1707.50 1717.25
2018/4/2 1716.00 1723.50 1705.75 1711.25
2018/4/3 1688.00 1707.50 1686.25 1705.00
2018/4/4 1711.25 1711.75 1698.50 1705.50
2018/4/5 1720.75 1732.50 1711.50 1725.50
2018/4/6 1727.50 1732.25 1717.75 1725.00
2018/4/9 1716.75 1731.00 1715.00 1730.25
2018/4/10 1722.75 1746.25 1717.50 1734.50
2018/4/11 1731.25 1736.25 1724.25 1724.75
2018/4/12 1725.50 1726.00 1716.75 1717.75
2018/4/13 1725.50 1735.75 1723.50 1729.25
2018/4/16 1731.50 1739.00 1727.25 1736.50
2018/4/17 1732.50 1738.00 1726.25 1727.75
2018/4/18 1737.00 1752.00 1733.00 1752.00
2018/4/19 1755.25 1761.75 1748.75 1751.25
2018/4/20 1745.25 1757.00 1745.00 1751.00
2018/4/23 1749.50 1757.75 1748.50 1751.50
2018/4/24 1763.00 1771.00 1756.00 1769.75
2018/4/25 1759.00 1770.00 1756.00 1768.00
2018/4/26 1773.00 1775.00 1768.50 1774.75
2018/4/27 1780.25 1782.50 1771.75 1779.25
2018/5/1 1772.50 1775.75 1767.00 1773.75
2018/5/2 1780.00 1780.00 1768.25 1769.00
2018/5/7 1776.25 1777.50 1764.00 1773.25
2018/5/8 1773.00 1785.75 1772.00 1783.00
2018/5/9 1778.75 1780.25 1768.25 1773.75
2018/5/10 1777.50 1779.75 1772.00 1779.00
2018/5/11 1781.00 1796.25 1781.00 1793.75
2018/5/14 1795.00 1807.75 1794.00 1804.50
2018/5/15 1807.50 1813.00 1804.50 1806.25
2018/5/16 1798.50 1806.75 1798.00 1802.75
2018/5/17 1807.50 1812.75 1805.50 1809.50
2018/5/18 1815.25 1816.75 1808.25 1816.25
2018/5/21 1814.50 1820.50 1812.75 1814.50
2018/5/22 1814.25 1815.00 1807.75 1810.25
2018/5/23 1807.25 1811.75 1791.50 1801.00
2018/5/24 1792.00 1792.50 1771.75 1774.25
2018/5/25 1766.00 1776.00 1766.00 1770.25
2018/5/28 1770.25 1776.25 1765.50 1774.00
2018/5/29 1768.25 1769.25 1754.75 1757.75
2018/5/30 1734.00 1741.25 1730.25 1741.00
2018/5/31 1745.50 1750.50 1740.25 1744.00
2018/6/1 1739.50 1757.75 1738.25 1751.25
2018/6/4 1762.50 1779.25 1760.75 1777.50
2018/6/5 1779.00 1783.50 1770.75 1774.25
2018/6/6 1775.50 1781.25 1772.25 1777.00
2018/6/7 1785.50 1791.75 1784.50 1785.75
2018/6/8 1780.00 1790.25 1776.25 1776.25
2018/6/11 1778.50 1788.25 1775.25 1785.50
2018/6/12 1798.00 1798.75 1783.25 1788.50
2018/6/13 1791.75 1800.50 1790.75 1799.50
2018/6/14 1787.25 1792.00 1779.50 1780.25
2018/6/15 1792.25 1793.00 1782.25 1786.50
2018/6/18 1782.75 1782.75 1761.00 1767.50
2018/6/19 1762.00 1766.00 1737.50 1737.50
2018/6/20 1739.00 1752.25 1724.75 1747.50
2018/6/21 1745.75 1756.00 1743.75 1745.25
2018/6/22 1730.00 1745.25 1728.75 1742.00
2018/6/25 1740.50 1746.50 1722.25 1726.25
2018/6/26 1714.50 1731.50 1707.75 1730.75
2018/6/27 1729.25 1734.25 1721.25 1728.25
2018/6/28 1722.50 1727.25 1714.25 1722.25
2018/6/29 1726.25 1731.00 1715.75 1723.00
2018/7/2 1722.00 1728.50 1690.25 1690.25
2018/7/3 1696.00 1700.75 1678.50 1686.50
2018/7/4 1685.50 1696.75 1682.00 1692.00
2018/7/5 1689.75 1690.00 1670.00 1673.50
2018/7/6 1684.75 1696.25 1682.50 1691.00
2018/7/9 1693.25 1714.25 1693.25 1711.00
2018/7/10 1723.75 1730.50 1713.00 1717.50
2018/7/11 1705.50 1707.50 1686.00 1700.50
2018/7/12 1708.00 1714.50 1703.75 1711.50
2018/7/13 1720.00 1733.50 1717.00 1729.25
2018/7/17 1728.00 1753.50 1728.00 1746.75
2018/7/18 1758.50 1760.75 1747.75 1751.50
2018/7/19 1755.50 1760.25 1748.00 1752.00
2018/7/20 1746.25 1755.25 1734.00 1747.50
2018/7/23 1731.25 1747.75 1731.00 1737.50
2018/7/24 1747.50 1752.25 1742.50 1748.25
2018/7/25 1751.50 1757.25 1750.75 1754.00
2018/7/26 1764.50 1772.50 1759.75 1767.00
2018/7/27 1773.50 1776.50 1767.00 1774.25
2018/7/30 1769.50 1772.50 1763.25 1765.25
2018/7/31 1759.75 1769.50 1747.00 1747.00
2018/8/1 1758.00 1773.25 1755.25 1773.25
2018/8/2 1763.75 1774.25 1748.50 1753.75
2018/8/3 1757.50 1758.50 1739.25 1742.75
2018/8/6 1744.00 1747.00 1729.25 1730.50
2018/8/7 1732.25 1746.00 1730.50 1744.50
2018/8/8 1746.50 1756.00 1741.50 1743.00
2018/8/9 1740.75 1743.00 1730.75 1741.50
2018/8/10 1736.00 1741.00 1716.75 1719.75
2018/8/13 1708.50 1710.50 1679.50 1683.00
2018/8/14 1692.00 1712.00 1690.25 1709.50
2018/8/15 1710.25 1713.75 1689.00 1695.75
2018/8/16 1679.50 1691.50 1665.50 1684.00
2018/8/17 1689.00 1699.50 1689.00 1696.00
2018/8/20 1690.50 1695.50 1685.50 1686.50
2018/8/21 1681.00 1692.75 1678.00 1684.00
2018/8/22 1684.50 1700.00 1682.25 1696.00
2018/8/23 1702.50 1703.00 1693.75 1697.00
2018/8/24 1708.00 1710.25 1700.50 1710.25
2018/8/27 1714.75 1731.50 1713.75 1727.00
2018/8/28 1742.50 1744.25 1730.00 1730.00
2018/8/29 1734.25 1745.75 1733.00 1740.00
2018/8/30 1753.25 1754.50 1736.25 1739.50
2018/8/31 1726.25 1739.75 1726.25 1733.00
2018/9/3 1731.50 1733.50 1715.25 1721.25
2018/9/4 1722.50 1724.25 1712.50 1722.25
2018/9/5 1712.75 1714.75 1700.25 1703.25
2018/9/6 1695.25 1699.75 1688.50 1691.75
2018/9/7 1682.00 1689.75 1673.25 1689.75
2018/9/10 1675.00 1693.00 1675.00 1685.75
2018/9/11 1691.00 1699.75 1688.50 1697.50
2018/9/12 1691.25 1702.00 1682.75 1692.50
2018/9/13 1694.75 1717.00 1693.50 1704.75
2018/9/14 1705.25 1716.25 1704.00 1715.75
2018/9/18 1714.25 1748.50 1709.25 1747.00
2018/9/19 1772.50 1778.50 1764.50 1771.00
2018/9/20 1780.00 1781.00 1766.50 1769.50
2018/9/21 1788.00 1794.00 1781.50 1790.50
2018/9/25 1790.50 1810.00 1790.00 1806.75
2018/9/26 1812.50 1825.25 1809.00 1823.00
2018/9/27 1816.25 1825.50 1799.50 1803.50
2018/9/28 1817.75 1829.75 1812.00 1818.50
2018/10/1 1816.25 1824.50 1809.25 1822.50
2018/10/2 1834.75 1839.00 1821.50 1825.75
2018/10/3 1822.25 1825.00 1801.50 1806.25
2018/10/4 1818.75 1820.25 1796.75 1797.25
2018/10/5 1790.75 1801.00 1788.25 1793.00
2018/10/9 1777.00 1779.50 1756.25 1760.75
2018/10/10 1770.25 1774.25 1753.25 1768.50
2018/10/11 1714.00 1717.25 1686.50 1699.25
2018/10/12 1691.00 1704.25 1681.75 1697.00
2018/10/15 1684.75 1692.00 1668.25 1668.25
2018/10/16 1665.50 1687.50 1665.00 1681.00
2018/10/17 1711.00 1717.50 1703.25 1717.00
2018/10/18 1717.50 1719.00 1698.75 1698.75
2018/10/19 1685.00 1694.25 1675.00 1691.00
2018/10/22 1681.75 1699.75 1672.75 1695.00
2018/10/23 1682.00 1683.00 1640.50 1641.00
2018/10/24 1658.50 1661.25 1637.00 1648.00
2018/10/25 1600.00 1616.75 1595.75 1602.00
2018/10/26 1614.75 1617.75 1580.00 1601.50
2018/10/29 1606.25 1612.25 1584.50 1584.50
2018/10/30 1588.00 1618.25 1582.25 1610.75
2018/10/31 1624.75 1646.25 1617.75 1641.00
2018/11/1 1634.50 1641.50 1617.50 1617.50
2018/11/2 1627.25 1662.00 1627.25 1657.50
2018/11/5 1638.50 1649.50 1634.00 1634.00
2018/11/6 1645.00 1665.00 1644.25 1665.00
2018/11/7 1664.75 1678.50 1643.75 1657.50
2018/11/8 1681.00 1687.75 1677.50 1681.00
2018/11/9 1680.00 1686.50 1668.00 1671.00
2018/11/12 1663.00 1677.00 1658.75 1672.50
2018/11/13 1641.25 1641.75 1618.25 1633.00
2018/11/14 1639.75 1648.75 1636.25 1639.75
2018/11/15 1631.50 1640.75 1626.50 1638.25
2018/11/16 1639.00 1645.25 1626.50 1626.50
2018/11/19 1628.00 1640.50 1624.50 1639.50
2018/11/20 1618.00 1630.75 1616.75 1622.25
2018/11/21 1595.00 1618.25 1593.75 1614.00
2018/11/22 1622.50 1630.50 1611.00 1630.50
2018/11/26 1618.50 1635.75 1618.50 1632.25
2018/11/27 1643.25 1647.00 1634.75 1646.00
2018/11/28 1649.75 1657.00 1641.50 1657.00
2018/11/29 1670.00 1672.00 1658.75 1659.75
2018/11/30 1660.25 1669.75 1659.50 1665.75
2018/12/3 1689.50 1697.75 1681.75 1690.50
2018/12/4 1688.75 1688.75 1644.75 1648.75
2018/12/5 1620.75 1644.75 1620.00 1636.50
2018/12/6 1628.50 1632.75 1598.75 1607.00
2018/12/7 1613.00 1624.25 1606.00 1616.00
2018/12/10 1591.00 1598.00 1582.00 1583.50
2018/12/11 1589.75 1592.25 1571.00 1574.75
2018/12/12 1589.00 1610.50 1587.25 1610.25
2018/12/13 1611.75 1623.50 1609.75 1616.50
2018/12/14 1604.00 1610.75 1584.75 1585.00
2018/12/17 1586.50 1598.00 1584.25 1589.75
2018/12/18 1565.00 1575.00 1556.00 1560.00
2018/12/19 1556.50 1559.50 1541.50 1552.75
2018/12/20 1537.75 1545.75 1505.00 1505.00
2018/12/21 1511.50 1512.50 1473.50 1484.00
2018/12/25 1434.25 1434.25 1399.00 1399.00
2018/12/26 1415.25 1441.00 1405.00 1438.00
2018/12/27 1478.25 1506.75 1475.50 1493.00
2018/12/28 1486.00 1497.50 1477.50 1479.50

↑「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。