指数時系列データ:TOPIX先物:ミニ:日中:2020年

↑「指数時系列データ:コンテンツ一覧」へ戻る

営業日 始値 高値 安値 終値
2020/1/6 1690.75 1704.25 1687.25 1690.25
2020/1/7 1703.00 1725.50 1701.50 1721.75
2020/1/8 1693.00 1705.25 1681.25 1697.50
2020/1/9 1720.25 1731.75 1720.00 1730.25
2020/1/10 1735.25 1738.75 1728.25 1732.75
2020/1/14 1739.25 1741.25 1733.25 1740.25
2020/1/15 1732.00 1737.25 1725.50 1731.00
2020/1/16 1732.50 1733.25 1724.50 1728.00
2020/1/17 1737.75 1738.75 1730.50 1734.00
2020/1/20 1737.25 1745.75 1736.50 1745.75
2020/1/21 1743.00 1744.00 1728.75 1735.50
2020/1/22 1730.00 1746.00 1729.00 1745.00
2020/1/23 1728.50 1735.75 1726.50 1726.75
2020/1/24 1730.75 1732.50 1724.00 1730.50
2020/1/27 1698.00 1707.50 1693.50 1701.75
2020/1/28 1686.25 1694.50 1682.50 1691.00
2020/1/29 1696.75 1700.50 1688.00 1700.50
2020/1/30 1691.75 1694.50 1665.25 1674.25
2020/1/31 1684.50 1698.50 1678.50 1680.25
2020/2/3 1652.25 1676.00 1651.25 1667.50
2020/2/4 1664.50 1685.50 1664.50 1685.00
2020/2/5 1703.75 1706.00 1694.50 1705.50
2020/2/6 1729.00 1744.25 1724.25 1743.25
2020/2/7 1739.75 1740.75 1727.25 1732.00
2020/2/10 1716.00 1726.75 1714.00 1716.00
2020/2/12 1727.50 1728.25 1708.50 1719.50
2020/2/13 1724.25 1725.00 1707.25 1712.50
2020/2/14 1707.00 1707.00 1696.75 1698.25
2020/2/17 1694.75 1695.00 1675.00 1690.25
2020/2/18 1681.25 1681.75 1660.25 1668.50
2020/2/19 1670.00 1677.00 1666.25 1671.50
2020/2/20 1686.00 1692.25 1670.75 1678.50
2020/2/21 1674.00 1684.00 1667.25 1670.25
2020/2/25 1600.25 1630.00 1589.50 1622.50
2020/2/26 1591.50 1608.00 1585.75 1597.75
2020/2/27 1596.25 1596.25 1558.75 1558.75
2020/2/28 1522.50 1532.75 1499.75 1500.00
2020/3/2 1481.50 1541.00 1471.00 1503.00
2020/3/3 1531.75 1552.00 1487.00 1490.00
2020/3/4 1484.25 1513.25 1482.25 1501.75
2020/3/5 1525.25 1525.75 1507.25 1515.00
2020/3/6 1490.00 1493.00 1463.50 1475.00
2020/3/9 1420.00 1427.50 1377.00 1383.25
2020/3/10 1380.75 1415.25 1330.15 1403.00
2020/3/11 1389.75 1421.75 1380.75 1384.00
2020/3/12 1364.25 1364.50 1312.25 1320.00
2020/3/13 1200.00 1285.25 1181.75 1201.00
2020/3/16 1242.00 1269.00 1207.25 1221.50
2020/3/17 1198.50 1263.00 1179.00 1229.00
2020/3/18 1241.50 1303.25 1238.75 1253.25
2020/3/19 1276.25 1294.25 1251.75 1290.00
2020/3/23 1291.00 1292.50 1242.75 1286.75
2020/3/24 1305.50 1354.50 1289.00 1354.50
2020/3/25 1383.25 1423.50 1362.50 1412.50
2020/3/26 1379.75 1399.00 1363.75 1383.00
2020/3/27 1440.00 1460.50 1400.75 1453.25
2020/3/30 1415.50 1452.00 1390.75 1415.00
2020/3/31 1430.50 1441.50 1381.50 1392.75
2020/4/1 1371.00 1400.50 1327.50 1327.50
2020/4/2 1332.50 1347.00 1318.75 1323.00
2020/4/3 1329.25 1347.50 1312.25 1316.50
2020/4/6 1325.50 1387.25 1320.00 1371.75
2020/4/7 1397.25 1420.00 1373.75 1420.00
2020/4/8 1409.50 1431.00 1392.25 1394.75
2020/4/9 1417.75 1425.25 1398.25 1425.25
2020/4/10 1417.00 1431.00 1397.25 1417.75
2020/4/13 1414.25 1424.25 1402.00 1407.50
2020/4/14 1416.50 1435.50 1404.75 1434.50
2020/4/15 1428.00 1440.00 1422.50 1439.00
2020/4/16 1414.00 1426.00 1406.25 1416.50
2020/4/17 1437.00 1455.50 1429.75 1431.00
2020/4/20 1421.00 1438.25 1421.00 1431.50
2020/4/21 1416.50 1426.75 1408.75 1416.25
2020/4/22 1404.50 1412.00 1390.75 1401.50
2020/4/23 1411.00 1430.75 1408.00 1427.00
2020/4/24 1419.50 1422.00 1409.25 1415.00
2020/4/27 1430.50 1448.50 1426.00 1445.00
2020/4/28 1443.50 1454.50 1437.00 1454.50
2020/4/30 1481.50 1483.75 1452.25 1455.00
2020/5/1 1453.50 1456.50 1422.75 1427.00
2020/5/7 1408.25 1430.25 1407.25 1427.00
2020/5/8 1434.25 1460.00 1433.75 1459.00
2020/5/11 1468.75 1485.00 1466.75 1485.00
2020/5/12 1485.50 1485.75 1470.00 1470.00
2020/5/13 1459.50 1481.00 1457.25 1481.00
2020/5/14 1468.50 1468.75 1434.00 1434.00
2020/5/15 1453.50 1460.25 1439.75 1454.00
2020/5/18 1454.25 1464.00 1449.25 1464.00
2020/5/19 1488.50 1492.25 1479.00 1490.00
2020/5/20 1486.00 1498.75 1481.50 1492.25
2020/5/21 1498.75 1501.25 1487.00 1494.00
2020/5/22 1489.00 1495.25 1473.25 1474.75
2020/5/25 1494.50 1507.00 1491.00 1507.00
2020/5/26 1516.00 1538.00 1512.00 1537.50
2020/5/27 1534.50 1552.25 1529.25 1552.25
2020/5/28 1561.00 1584.50 1554.75 1584.50
2020/5/29 1575.00 1577.00 1554.25 1562.00
2020/6/1 1561.00 1573.75 1560.00 1573.75
2020/6/2 1578.50 1593.00 1573.25 1588.00
2020/6/3 1609.50 1613.50 1588.50 1605.50
2020/6/4 1621.00 1622.00 1590.00 1607.75
2020/6/5 1603.50 1617.25 1596.00 1615.00
2020/6/8 1635.25 1636.25 1619.00 1631.50
2020/6/9 1633.75 1635.00 1617.75 1630.00
2020/6/10 1619.25 1630.00 1616.50 1619.50
2020/6/11 1601.25 1615.75 1584.75 1584.75
2020/6/12 1550.75 1570.75 1537.00 1557.25
2020/6/15 1550.25 1570.00 1517.25 1520.00
2020/6/16 1563.50 1594.50 1557.50 1582.00
2020/6/17 1585.00 1591.50 1572.75 1591.50
2020/6/18 1577.25 1583.25 1562.75 1572.50
2020/6/19 1584.50 1588.00 1571.00 1587.00
2020/6/22 1571.00 1584.00 1568.25 1572.00
2020/6/23 1589.50 1596.25 1565.50 1586.75
2020/6/24 1582.50 1583.50 1572.50 1574.75
2020/6/25 1563.00 1568.50 1552.00 1558.00
2020/6/26 1571.25 1579.25 1566.75 1572.00
2020/6/29 1563.50 1564.00 1546.00 1552.50
2020/6/30 1572.00 1574.00 1552.00 1557.75
2020/7/1 1556.25 1560.75 1531.00 1537.25
2020/7/2 1543.50 1550.50 1533.00 1544.25
2020/7/3 1552.50 1552.50 1537.00 1552.00
2020/7/6 1551.00 1577.75 1550.50 1572.00
2020/7/7 1575.25 1577.25 1561.50 1569.00
2020/7/8 1562.00 1578.75 1551.75 1551.75
2020/7/9 1554.50 1567.25 1547.25 1553.75
2020/7/10 1550.00 1554.00 1534.00 1539.25
2020/7/13 1557.75 1574.00 1553.75 1569.00
2020/7/14 1565.50 1569.00 1557.75 1564.75
2020/7/15 1577.00 1590.50 1576.00 1590.50
2020/7/16 1589.00 1590.00 1575.25 1577.75
2020/7/17 1580.00 1584.00 1568.50 1574.25
2020/7/20 1576.00 1577.50 1564.25 1573.50
2020/7/21 1581.00 1583.75 1576.25 1578.75
2020/7/22 1577.75 1582.25 1571.00 1575.00
2020/7/27 1561.50 1581.00 1550.75 1579.25
2020/7/28 1574.50 1583.25 1565.50 1566.50
2020/7/29 1559.50 1560.00 1546.00 1546.00
2020/7/30 1557.00 1557.00 1535.75 1537.75
2020/7/31 1536.50 1537.00 1491.75 1496.50
2020/8/3 1516.50 1522.00 1506.25 1517.25
2020/8/4 1535.50 1556.00 1535.50 1556.00
2020/8/5 1547.00 1555.50 1539.00 1554.50
2020/8/6 1551.00 1560.00 1544.50 1549.00
2020/8/7 1550.50 1553.25 1539.00 1551.50
2020/8/11 1557.25 1587.50 1556.25 1583.75
2020/8/12 1588.25 1609.75 1585.50 1609.75
2020/8/13 1620.00 1628.50 1613.25 1622.75
2020/8/14 1624.50 1629.00 1618.25 1625.50
2020/8/17 1615.50 1624.00 1607.00 1609.00
2020/8/18 1611.00 1614.25 1598.75 1610.75
2020/8/19 1608.50 1615.75 1602.25 1614.75
2020/8/20 1607.00 1612.00 1597.00 1599.25
2020/8/21 1604.75 1616.00 1600.50 1601.00
2020/8/24 1603.50 1609.75 1598.75 1609.75
2020/8/25 1620.00 1633.75 1620.00 1627.50
2020/8/26 1624.00 1624.50 1615.75 1619.50
2020/8/27 1622.00 1626.00 1613.00 1615.00
2020/8/28 1616.50 1637.50 1589.50 1603.75
2020/8/31 1617.50 1638.25 1612.75 1615.50
2020/9/1 1614.25 1618.50 1605.75 1614.00
2020/9/2 1620.00 1624.50 1614.00 1624.50
2020/9/3 1644.00 1645.00 1627.50 1629.50
2020/9/4 1606.50 1619.50 1605.00 1613.25
2020/9/7 1614.50 1619.25 1606.00 1606.50
2020/9/8 1628.00 1629.00 1608.75 1620.25
2020/9/9 1600.00 1607.75 1591.25 1600.00
2020/9/10 1610.75 1626.50 1610.75 1622.25
2020/9/11 1607.00 1622.75 1603.50 1620.25
2020/9/14 1626.75 1638.75 1626.75 1638.25
2020/9/15 1628.75 1630.50 1620.25 1630.00
2020/9/16 1626.00 1634.00 1623.00 1629.25
2020/9/17 1628.50 1631.50 1620.25 1620.50
2020/9/18 1630.00 1634.00 1624.50 1633.00
2020/9/23 1617.00 1633.00 1616.50 1630.00
2020/9/24 1622.25 1624.25 1610.25 1613.50
2020/9/25 1622.00 1624.00 1615.00 1620.50
2020/9/28 1630.50 1648.75 1627.75 1639.75
2020/9/29 1650.50 1669.00 1646.25 1659.00
2020/9/30 1650.00 1656.25 1621.50 1626.25
2020/10/1 1637.25 1637.75 1624.50 1633.50
2020/10/2 1634.00 1638.75 1601.50 1606.00
2020/10/5 1629.00 1642.25 1626.00 1633.25
2020/10/6 1643.00 1646.75 1636.25 1644.50
2020/10/7 1638.00 1648.00 1633.00 1647.25
2020/10/8 1651.00 1661.00 1644.25 1656.00
2020/10/9 1653.00 1658.50 1641.50 1644.75
2020/10/12 1644.00 1646.75 1635.50 1640.00
2020/10/13 1648.25 1650.25 1638.25 1647.75
2020/10/14 1642.50 1644.75 1636.00 1641.25
2020/10/15 1639.50 1640.75 1627.25 1629.50
2020/10/16 1629.75 1630.00 1614.00 1616.00
2020/10/19 1625.00 1641.25 1624.25 1636.75
2020/10/20 1631.00 1636.00 1621.50 1624.25
2020/10/21 1629.00 1645.25 1629.00 1638.75
2020/10/22 1627.25 1627.25 1615.75 1622.25
2020/10/23 1625.50 1627.50 1613.00 1622.50
2020/10/26 1624.00 1628.25 1615.00 1619.00
2020/10/27 1611.50 1619.50 1594.25 1617.75
2020/10/28 1608.00 1614.00 1601.00 1613.50
2020/10/29 1590.50 1614.75 1589.50 1610.75
2020/10/30 1601.50 1603.00 1573.75 1573.75
2020/11/2 1589.00 1616.25 1588.50 1605.00
2020/11/4 1635.50 1635.75 1615.50 1628.00
2020/11/5 1636.50 1654.75 1629.00 1648.00
2020/11/6 1651.50 1664.25 1646.25 1660.75
2020/11/9 1677.00 1687.00 1669.25 1681.25
2020/11/10 1729.75 1731.50 1694.25 1701.75
2020/11/11 1735.25 1737.50 1715.75 1733.00
2020/11/12 1734.50 1737.00 1714.50 1715.25
2020/11/13 1719.75 1719.75 1692.25 1702.00
2020/11/16 1727.00 1736.25 1717.75 1734.75
2020/11/17 1741.75 1744.00 1724.00 1737.00
2020/11/18 1728.25 1729.50 1715.25 1719.25
2020/11/19 1717.25 1728.00 1709.75 1720.25
2020/11/20 1717.25 1729.50 1716.50 1729.50
2020/11/24 1765.00 1770.25 1758.50 1768.00
2020/11/25 1781.50 1790.75 1763.50 1771.25
2020/11/26 1764.50 1781.00 1758.25 1781.00
2020/11/27 1775.00 1793.50 1775.00 1778.50

↑「指数時系列データ:コンテンツ一覧」へ戻る

タイトルとURLをコピーしました