指数時系列データ:TOPIX先物:ミニ:日中:2019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
2019/1/4 1454.00 1471.50 1443.75 1466.00
2019/1/7 1512.75 1519.50 1507.00 1515.00
2019/1/8 1520.00 1528.50 1512.75 1521.25
2019/1/9 1529.50 1538.00 1529.25 1532.75
2019/1/10 1522.25 1526.25 1512.50 1519.00
2019/1/11 1531.00 1534.50 1523.75 1528.50
2019/1/15 1513.00 1544.00 1511.50 1541.50
2019/1/16 1539.75 1541.50 1527.75 1539.25
2019/1/17 1545.00 1548.25 1535.75 1537.25
2019/1/18 1546.25 1563.00 1544.00 1558.50
2019/1/21 1574.00 1574.25 1562.25 1566.00
2019/1/22 1569.75 1571.50 1551.25 1552.75
2019/1/23 1543.50 1555.50 1541.50 1546.75
2019/1/24 1541.00 1552.00 1535.50 1550.00
2019/1/25 1549.00 1570.25 1547.75 1566.00
2019/1/28 1563.50 1563.75 1552.50 1555.50
2019/1/29 1549.75 1559.25 1539.75 1557.00
2019/1/30 1562.00 1562.00 1546.25 1557.00
2019/1/31 1570.50 1574.75 1559.50 1568.50
2019/2/1 1566.50 1575.25 1561.00 1561.75
2019/2/4 1567.25 1583.50 1566.00 1579.00
2019/2/5 1584.00 1589.00 1579.25 1584.50
2019/2/6 1590.00 1591.25 1578.00 1578.00
2019/2/7 1576.75 1579.25 1561.50 1566.25
2019/2/8 1549.50 1552.00 1534.75 1535.75
2019/2/12 1546.75 1575.00 1543.75 1574.75
2019/2/13 1576.75 1591.50 1576.75 1591.00
2019/2/14 1588.75 1596.25 1585.50 1593.00
2019/2/15 1580.25 1581.75 1567.00 1578.00
2019/2/18 1603.50 1607.25 1595.50 1605.50
2019/2/19 1598.50 1606.75 1598.25 1606.50
2019/2/20 1609.50 1616.75 1605.00 1614.00
2019/2/21 1610.75 1619.50 1604.00 1611.50
2019/2/22 1603.25 1610.00 1602.00 1606.00
2019/2/25 1616.75 1623.75 1615.00 1623.00
2019/2/26 1622.00 1624.75 1610.25 1619.25
2019/2/27 1620.00 1623.50 1618.50 1622.00
2019/2/28 1621.75 1622.00 1605.50 1607.50
2019/3/1 1615.75 1620.50 1610.75 1615.75
2019/3/4 1626.25 1631.00 1622.00 1625.75
2019/3/5 1618.00 1622.00 1612.25 1621.00
2019/3/6 1616.50 1618.75 1612.50 1613.75
2019/3/7 1607.50 1608.00 1597.50 1598.50
2019/3/8 1573.50 1575.50 1548.00 1548.00
2019/3/11 1560.50 1564.75 1551.50 1563.00
2019/3/12 1583.00 1594.50 1577.25 1588.25
2019/3/13 1583.00 1587.25 1565.00 1570.25
2019/3/14 1586.00 1588.75 1567.00 1569.25
2019/3/15 1575.00 1592.25 1573.00 1583.00
2019/3/18 1593.50 1599.00 1586.25 1597.75
2019/3/19 1597.50 1597.50 1583.00 1591.50
2019/3/20 1591.00 1598.50 1589.75 1596.00
2019/3/22 1595.00 1600.25 1589.75 1596.25
2019/3/25 1571.00 1572.00 1550.25 1556.25
2019/3/26 1577.25 1602.50 1574.75 1595.00
2019/3/27 1605.00 1610.75 1597.75 1610.25
2019/3/28 1588.75 1594.25 1575.75 1583.50
2019/3/29 1596.00 1598.50 1587.00 1593.00
2019/4/1 1687.75 1687.75 1612.00 1612.00
2019/4/2 1628.25 1632.00 1607.50 1607.50
2019/4/3 1614.00 1624.75 1606.75 1622.75
2019/4/4 1623.00 1626.25 1616.75 1617.75
2019/4/5 1624.50 1628.25 1620.00 1623.25
2019/4/8 1633.00 1633.25 1615.75 1619.50
2019/4/9 1618.00 1619.50 1609.50 1613.00
2019/4/10 1602.00 1608.50 1598.50 1608.50
2019/4/11 1602.50 1608.75 1599.00 1603.25
2019/4/12 1608.75 1613.50 1600.25 1606.00
2019/4/15 1625.25 1633.00 1624.00 1627.00
2019/4/16 1624.25 1632.75 1622.50 1624.50
2019/4/17 1629.50 1634.25 1624.50 1628.75
2019/4/18 1630.25 1632.75 1611.00 1617.50
2019/4/19 1627.25 1628.25 1614.25 1615.00
2019/4/22 1614.25 1620.50 1607.25 1620.00
2019/4/23 1621.25 1625.25 1615.50 1623.00
2019/4/24 1630.25 1631.25 1607.75 1610.25
2019/4/25 1614.50 1624.50 1610.25 1624.50
2019/4/26 1606.50 1620.50 1601.25 1614.25
2019/5/7 1607.00 1615.00 1594.25 1601.25
2019/5/8 1577.00 1580.50 1565.25 1569.00
2019/5/9 1562.00 1564.00 1546.25 1547.00
2019/5/10 1543.00 1564.00 1538.75 1548.75
2019/5/13 1540.50 1549.00 1536.25 1542.00
2019/5/14 1510.25 1536.75 1507.00 1531.50
2019/5/15 1535.75 1543.50 1527.25 1543.00
2019/5/16 1541.00 1543.50 1526.75 1536.50
2019/5/17 1550.50 1562.75 1545.25 1557.25
2019/5/20 1553.75 1563.75 1550.25 1554.50
2019/5/21 1543.00 1553.50 1541.75 1548.00
2019/5/22 1558.00 1558.25 1542.50 1543.50
2019/5/23 1541.50 1545.00 1534.75 1537.75
2019/5/24 1521.00 1543.00 1520.75 1541.75
2019/5/27 1544.50 1549.75 1538.75 1549.75
2019/5/28 1550.00 1555.00 1545.00 1548.50
2019/5/29 1531.75 1538.00 1523.50 1531.25
2019/5/30 1525.75 1532.75 1520.50 1530.00
2019/5/31 1522.25 1524.25 1506.25 1506.25
2019/6/3 1490.25 1501.75 1489.25 1497.50
2019/6/4 1504.00 1504.75 1489.50 1494.00
2019/6/5 1523.50 1532.00 1519.50 1526.00
2019/6/6 1525.50 1532.75 1521.75 1521.75
2019/6/7 1530.75 1533.25 1524.25 1533.00
2019/6/10 1548.75 1556.75 1543.50 1556.00
2019/6/11 1553.50 1562.85 1549.25 1559.75
2019/6/12 1559.75 1563.75 1551.50 1553.75
2019/6/13 1546.50 1548.25 1532.25 1538.25
2019/6/14 1534.25 1544.00 1530.00 1540.00
2019/6/17 1535.25 1543.25 1534.75 1536.00
2019/6/18 1535.75 1540.50 1520.75 1525.00
2019/6/19 1544.00 1552.50 1542.50 1548.75
2019/6/20 1555.00 1559.00 1551.50 1553.75
2019/6/21 1557.25 1557.50 1538.00 1538.00
2019/6/24 1540.25 1546.00 1536.25 1542.75
2019/6/25 1538.25 1551.00 1534.00 1534.00
2019/6/26 1533.75 1538.00 1529.50 1531.00
2019/6/27 1533.75 1556.00 1533.50 1549.75
2019/6/28 1543.00 1553.00 1540.75 1549.25
2019/7/1 1575.25 1587.50 1566.00 1587.50
2019/7/2 1582.00 1590.00 1581.50 1589.50
2019/7/3 1580.75 1581.00 1570.25 1575.75
2019/7/4 1585.75 1588.75 1582.75 1588.50
2019/7/5 1590.00 1592.00 1585.25 1591.00
2019/7/8 1587.75 1588.00 1574.00 1577.75
2019/7/9 1581.25 1585.50 1568.75 1571.00
2019/7/10 1566.00 1573.00 1562.50 1569.50
2019/7/11 1572.25 1580.00 1569.50 1571.75
2019/7/12 1578.00 1582.25 1570.25 1571.00
2019/7/16 1569.00 1572.75 1563.50 1565.00
2019/7/17 1560.25 1569.00 1558.25 1562.75
2019/7/18 1553.25 1557.00 1528.50 1533.00
2019/7/19 1540.50 1564.75 1534.75 1558.25
2019/7/22 1555.00 1560.50 1552.50 1553.00
2019/7/23 1554.75 1571.25 1551.00 1570.50
2019/7/24 1575.00 1576.25 1568.50 1573.00
2019/7/25 1576.50 1579.75 1574.00 1578.50
2019/7/26 1567.50 1572.00 1562.75 1567.50
2019/7/29 1568.25 1570.00 1561.25 1566.50
2019/7/30 1572.75 1578.50 1569.00 1574.25
2019/7/31 1559.75 1569.25 1559.00 1565.75
2019/8/1 1555.50 1567.75 1551.00 1565.00
2019/8/2 1533.50 1543.75 1523.50 1527.25
2019/8/5 1515.00 1518.75 1485.75 1496.50
2019/8/6 1453.50 1498.50 1451.50 1493.00
2019/8/7 1491.00 1501.75 1487.50 1494.75
2019/8/8 1498.00 1503.25 1490.25 1495.75
2019/8/9 1507.00 1509.75 1500.50 1501.75
2019/8/13 1483.25 1492.25 1478.25 1479.25
2019/8/14 1501.50 1502.00 1490.00 1490.00
2019/8/15 1462.50 1482.50 1462.50 1482.50
2019/8/16 1477.25 1487.50 1473.75 1483.50
2019/8/19 1496.00 1499.00 1488.75 1495.50
2019/8/20 1497.00 1506.25 1495.50 1505.00
2019/8/21 1493.00 1497.00 1489.00 1492.50
2019/8/22 1503.25 1503.25 1490.50 1498.25
2019/8/23 1495.50 1504.50 1495.25 1504.50
2019/8/26 1462.75 1482.00 1460.00 1482.00
2019/8/27 1493.50 1495.75 1485.75 1487.25
2019/8/28 1491.00 1492.25 1486.25 1492.25
2019/8/29 1488.25 1492.25 1480.25 1491.50
2019/8/30 1502.75 1513.25 1501.25 1509.50
2019/9/2 1505.25 1509.00 1503.00 1503.00
2019/9/3 1501.25 1514.75 1501.25 1511.75
2019/9/4 1504.75 1510.75 1500.50 1510.50
2019/9/5 1515.50 1541.25 1515.25 1530.25
2019/9/6 1539.00 1542.25 1533.75 1540.50
2019/9/9 1537.50 1553.50 1536.50 1552.50
2019/9/10 1554.25 1562.00 1554.25 1558.75
2019/9/11 1562.75 1583.75 1562.00 1582.00
2019/9/12 1591.25 1605.75 1589.00 1605.75
2019/9/13 1582.25 1594.50 1576.50 1591.50
2019/9/17 1599.75 1603.00 1584.25 1597.00
2019/9/18 1597.75 1598.25 1585.50 1591.50
2019/9/19 1597.50 1610.75 1595.50 1598.50
2019/9/20 1608.00 1609.25 1597.25 1600.25
2019/9/24 1603.50 1613.25 1601.50 1609.00
2019/9/25 1598.00 1606.25 1595.25 1601.00
2019/9/26 1613.75 1621.00 1602.25 1607.25
2019/9/27 1615.25 1615.75 1589.00 1598.50
2019/9/30 1585.50 1596.00 1582.25 1589.00
2019/10/1 1599.50 1607.75 1594.50 1607.75
2019/10/2 1590.00 1596.50 1587.25 1593.00
2019/10/3 1560.75 1569.50 1559.25 1560.50
2019/10/4 1564.00 1575.25 1559.00 1568.25
2019/10/7 1576.50 1577.75 1567.50 1571.25
2019/10/8 1582.00 1589.25 1578.75 1588.00
2019/10/9 1572.50 1581.50 1569.00 1578.25
2019/10/10 1577.50 1582.25 1563.00 1582.25
2019/10/11 1595.75 1597.25 1585.25 1597.25
2019/10/15 1619.00 1623.50 1611.50 1619.75
2019/10/16 1640.00 1646.25 1627.25 1629.75
2019/10/17 1633.00 1633.25 1621.25 1621.25
2019/10/18 1627.25 1633.00 1617.25 1617.25
2019/10/21 1623.25 1630.50 1622.75 1628.75
2019/10/23 1640.50 1641.00 1618.75 1637.00
2019/10/24 1648.75 1649.00 1642.50 1644.25
2019/10/25 1647.00 1649.50 1641.25 1645.25
2019/10/28 1650.50 1652.50 1646.25 1646.25
2019/10/29 1657.50 1664.75 1656.25 1662.50
2019/10/30 1664.00 1666.50 1658.75 1663.50
2019/10/31 1670.00 1670.25 1659.75 1667.75
2019/11/1 1654.00 1668.25 1652.75 1667.75
2019/11/5 1688.25 1700.00 1682.00 1700.00
2019/11/6 1703.00 1703.50 1688.75 1698.00
2019/11/7 1695.25 1704.00 1691.75 1704.00
2019/11/8 1714.00 1715.25 1698.00 1704.25
2019/11/11 1709.50 1711.50 1700.00 1700.00
2019/11/12 1704.75 1712.75 1698.75 1712.75
2019/11/13 1705.00 1708.00 1696.25 1698.50
2019/11/14 1697.25 1700.50 1679.00 1683.25
2019/11/15 1685.50 1702.50 1683.75 1692.25
2019/11/18 1694.75 1702.75 1693.25 1701.00
2019/11/19 1697.75 1704.25 1690.75 1696.50
2019/11/20 1690.50 1697.50 1680.75 1690.50
2019/11/21 1687.75 1691.50 1664.75 1690.00
2019/11/22 1691.00 1698.75 1688.75 1692.75
2019/11/25 1701.50 1706.50 1699.75 1706.25
2019/11/26 1711.00 1720.00 1702.25 1705.75
2019/11/27 1711.00 1715.50 1709.00 1713.00
2019/11/28 1712.50 1720.00 1702.25 1705.75
2019/11/29 1712.00 1713.25 1694.75 1696.50
2019/12/2 1704.25 1718.00 1703.50 1716.75
2019/12/3 1691.50 1707.00 1690.75 1702.50
2019/12/4 1690.25 1703.50 1690.25 1700.00
2019/12/5 1714.75 1715.00 1706.25 1711.75
2019/12/6 1711.00 1719.00 1707.25 1718.25
2019/12/9 1725.00 1728.25 1712.75 1723.25
2019/12/10 1722.50 1724.50 1719.00 1721.25
2019/12/11 1723.00 1726.25 1711.75 1713.00
2019/12/12 1720.25 1723.25 1707.50 1715.25
2019/12/13 1737.50 1748.75 1731.75 1740.00
2019/12/16 1739.25 1741.00 1731.75 1735.00
2019/12/17 1745.00 1745.50 1735.00 1744.00
2019/12/18 1743.00 1743.25 1731.00 1731.00
2019/12/19 1736.00 1738.00 1727.25 1733.75
2019/12/20 1734.75 1735.25 1723.50 1726.00
2019/12/23 1737.00 1737.00 1724.25 1725.75
2019/12/24 1730.00 1730.00 1722.75 1723.00
2019/12/25 1726.00 1726.00 1715.50 1715.50
2019/12/26 1716.00 1727.50 1716.00 1726.75
2019/12/27 1733.50 1737.25 1731.00 1733.00
2019/12/30 1725.50 1726.75 1714.50 1716.50

↑「指数時系列データ:コンテンツ一覧」へ戻る

スポンサーリンク

シェアする

  • このエントリーをはてなブックマークに追加

フォローする