システムトレードの専門サイトを立ち上げました。トレード関連の記事は順次下記サイトに移行中です。過去データは下記サイトでダウンロード可能です。
225×Excel コドクのトレード

指数時系列データ:TOPIX先物:ミニ:日中:2021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
2021/1/4 1814.00 1815.75 1774.25 1797.50
2021/1/5 1784.00 1795.25 1782.50 1784.50
2021/1/6 1789.50 1802.25 1788.00 1794.25
2021/1/7 1821.75 1837.00 1818.75 1825.75
2021/1/8 1833.50 1858.25 1828.00 1858.00
2021/1/12 1856.50 1859.75 1841.25 1855.75
2021/1/13 1850.75 1866.75 1849.25 1863.00
2021/1/14 1858.00 1885.25 1857.25 1875.50
2021/1/15 1879.50 1884.50 1852.00 1852.00
2021/1/18 1842.25 1851.00 1837.50 1841.50
2021/1/19 1849.75 1860.00 1847.00 1856.25
2021/1/20 1855.25 1858.75 1838.50 1847.25
2021/1/21 1859.75 1869.75 1854.75 1857.00
2021/1/22 1845.75 1858.75 1844.25 1855.50
2021/1/25 1859.50 1862.25 1852.25 1857.50
2021/1/26 1856.50 1857.75 1845.75 1846.25
2021/1/27 1861.50 1861.75 1849.75 1857.50
2021/1/28 1825.50 1845.50 1815.50 1827.50
2021/1/29 1841.75 1845.75 1802.75 1804.00
2021/2/1 1807.75 1832.00 1800.00 1832.00
2021/2/2 1839.75 1849.00 1829.00 1849.00
2021/2/3 1858.25 1872.50 1856.75 1872.50
2021/2/4 1867.75 1877.25 1860.75 1865.00
2021/2/5 1879.00 1894.00 1875.75 1893.50
2021/2/8 1897.25 1928.00 1896.00 1928.00
2021/2/9 1924.75 1931.00 1915.75 1927.50
2021/2/10 1922.75 1936.50 1918.50 1922.75
2021/2/12 1928.50 1939.75 1927.00 1928.00
2021/2/15 1947.50 1957.00 1942.25 1956.75
2021/2/16 1964.25 1977.00 1955.00 1977.00
2021/2/17 1963.25 1969.00 1953.75 1969.00
2021/2/18 1966.00 1967.50 1936.75 1943.75
2021/2/19 1931.75 1935.00 1918.75 1930.25
2021/2/22 1947.00 1953.25 1935.25 1939.50
2021/2/24 1934.00 1936.25 1899.25 1902.25
2021/2/25 1932.50 1935.50 1921.75 1931.75
2021/2/26 1902.75 1907.25 1857.75 1875.50
2021/3/1 1899.50 1904.50 1888.75 1897.75
2021/3/2 1918.75 1919.25 1882.50 1901.75
2021/3/3 1904.00 1905.75 1890.75 1902.50
2021/3/4 1891.75 1895.00 1865.25 1890.75
2021/3/5 1885.25 1898.75 1860.00 1891.00
2021/3/8 1925.00 1925.50 1885.25 1900.25
2021/3/9 1911.75 1920.00 1894.00 1918.75
2021/3/10 1928.00 1928.00 1913.25 1915.75
2021/3/11 1928.00 1929.50 1916.50 1921.00
2021/3/12 1913.00 1936.50 1905.00 1936.00
2021/3/15 1941.00 1953.00 1937.00 1945.00
2021/3/16 1954.00 1965.50 1951.00 1961.75
2021/3/17 1960.25 1968.00 1955.25 1962.00
2021/3/18 1975.00 1996.50 1973.00 1990.00
2021/3/19 1980.25 1998.50 1975.50 1983.75
2021/3/22 1990.00 1990.25 1965.00 1974.50
2021/3/23 1977.50 1987.75 1953.25 1957.75
2021/3/24 1945.50 1945.75 1908.00 1913.25
2021/3/25 1927.50 1946.25 1923.00 1942.00
2021/3/26 1962.25 1974.75 1957.00 1974.75
2021/3/29 1994.00 1997.50 1957.00 1960.50
2021/3/30 1985.00 1985.00 1966.00 1977.75
2021/3/31 1968.75 1976.75 1948.75 1953.50
2021/4/1 1968.25 1976.25 1953.00 1956.00
2021/4/2 1976.50 1981.00 1963.50 1976.75
2021/4/5 1983.25 1987.00 1972.75 1982.00
2021/4/6 1992.00 1992.75 1951.50 1955.25
2021/4/7 1958.50 1970.75 1949.25 1965.50
2021/4/8 1961.50 1965.00 1945.50 1951.25
2021/4/9 1957.25 1979.50 1954.75 1959.50
2021/4/12 1972.75 1973.00 1953.25 1958.75
2021/4/13 1962.50 1972.50 1956.25 1961.25
2021/4/14 1959.25 1961.00 1945.50 1952.00
2021/4/15 1952.75 1970.00 1951.00 1957.75
2021/4/16 1962.00 1965.75 1951.75 1963.25
2021/4/19 1960.00 1965.75 1952.75 1956.25
2021/4/20 1942.25 1943.50 1921.50 1927.00
2021/4/21 1898.00 1899.25 1878.75 1888.00
2021/4/22 1905.50 1925.75 1903.50 1920.25
2021/4/23 1908.75 1916.25 1903.50 1911.50
2021/4/26 1920.00 1924.25 1906.25 1918.25
2021/4/27 1921.75 1921.75 1900.25 1903.00
2021/4/28 1905.25 1914.25 1899.00 1906.00
2021/4/30 1898.25 1914.75 1895.50 1901.75
2021/5/6 1918.25 1939.25 1914.50 1924.00
2021/5/7 1927.25 1938.50 1924.50 1934.00
2021/5/10 1933.00 1956.00 1933.00 1954.00
2021/5/11 1936.00 1943.50 1901.00 1908.50
2021/5/12 1901.00 1909.75 1860.75 1876.00
2021/5/13 1861.25 1871.50 1844.50 1855.50
2021/5/14 1873.75 1889.75 1865.75 1881.50
2021/5/17 1895.00 1899.00 1869.00 1875.50
2021/5/18 1882.75 1912.50 1881.75 1909.50
2021/5/19 1890.00 1902.50 1882.00 1889.50
2021/5/20 1881.75 1901.50 1881.00 1893.75
2021/5/21 1898.75 1910.00 1897.00 1907.25
2021/5/24 1903.25 1921.25 1899.25 1910.50
2021/5/25 1918.50 1923.00 1912.50 1921.75
2021/5/26 1912.00 1925.50 1908.25 1916.25
2021/5/27 1913.00 1919.00 1906.00 1906.25
2021/5/28 1930.50 1950.00 1930.25 1948.00
2021/5/31 1942.00 1946.00 1919.00 1928.50
2021/6/1 1933.00 1934.50 1911.50 1919.50
2021/6/2 1924.00 1947.25 1915.25 1940.50
2021/6/3 1940.50 1966.75 1940.50 1960.00
2021/6/4 1952.00 1960.00 1945.50 1953.75
2021/6/7 1966.25 1971.00 1955.25 1959.75
2021/6/8 1962.00 1970.50 1956.50 1965.00
2021/6/9 1962.00 1965.25 1955.00 1955.25
2021/6/10 1954.50 1963.00 1948.00 1957.50
2021/6/11 1951.50 1956.00 1940.00 1948.50
2021/6/14 1964.00 1967.25 1951.00 1957.75
2021/6/15 1965.75 1973.50 1957.00 1972.25
2021/6/16 1967.75 1980.25 1966.50 1971.00
2021/6/17 1968.00 1975.75 1955.25 1962.50
2021/6/18 1968.25 1968.25 1939.75 1940.75
2021/6/21 1914.50 1917.25 1883.50 1900.00
2021/6/22 1936.75 1957.00 1934.50 1953.00
2021/6/23 1957.00 1959.50 1943.50 1943.50
2021/6/24 1941.25 1947.75 1936.50 1942.75
2021/6/25 1957.25 1963.75 1951.50 1959.00
2021/6/28 1961.25 1968.00 1958.00 1958.00
2021/6/29 1953.25 1953.25 1939.75 1946.50
2021/6/30 1949.50 1960.25 1939.50 1941.25
2021/7/1 1944.00 1948.00 1930.00 1934.25
2021/7/2 1944.75 1957.75 1941.25 1954.50
2021/7/5 1950.00 1953.00 1941.50 1946.00
2021/7/6 1952.00 1959.00 1946.50 1950.50
2021/7/7 1931.25 1943.25 1922.75 1937.75
2021/7/8 1932.00 1936.50 1917.00 1920.00
2021/7/9 1893.50 1928.75 1878.00 1928.75
2021/7/12 1947.50 1955.25 1941.75 1950.75
2021/7/13 1962.75 1973.25 1961.00 1964.25
2021/7/14 1956.25 1969.25 1952.25 1959.00
2021/7/15 1957.25 1959.50 1935.75 1936.00
2021/7/16 1925.25 1941.50 1923.50 1927.25
2021/7/19 1910.00 1916.50 1898.00 1905.25
2021/7/20 1884.75 1900.00 1882.00 1890.25
2021/7/21 1909.00 1924.50 1897.75 1907.25
2021/7/26 1938.00 1944.75 1921.00 1926.25
2021/7/27 1936.25 1940.50 1930.75 1933.75
2021/7/28 1922.00 1931.50 1912.00 1915.00
2021/7/29 1930.00 1932.00 1918.25 1929.00
2021/7/30 1920.50 1923.75 1898.25 1905.00
2021/8/2 1910.00 1941.50 1909.00 1939.00
2021/8/3 1927.00 1936.25 1920.50 1928.50
2021/8/4 1929.00 1931.25 1917.50 1921.25
2021/8/5 1915.00 1928.50 1914.25 1926.25
2021/8/6 1933.00 1934.25 1921.50 1931.00
2021/8/10 1939.50 1950.50 1930.25 1934.25
2021/8/11 1945.25 1956.00 1944.50 1955.25
2021/8/12 1962.00 1970.50 1951.75 1953.50
2021/8/13 1961.00 1962.50 1953.00 1957.50
2021/8/16 1945.00 1948.00 1918.00 1922.50
2021/8/17 1932.75 1935.75 1911.75 1912.25
2021/8/18 1916.00 1931.25 1909.50 1922.75
2021/8/19 1911.75 1915.00 1893.25 1894.75
2021/8/20 1896.00 1903.75 1874.75 1881.25
2021/8/23 1893.50 1918.25 1893.50 1916.75
2021/8/24 1925.00 1937.75 1921.50 1935.75
2021/8/25 1938.50 1947.25 1931.50 1934.25
2021/8/26 1938.00 1940.75 1928.75 1934.00
2021/8/27 1930.00 1930.50 1918.50 1927.50
2021/8/30 1945.00 1950.25 1937.00 1946.25
2021/8/31 1941.75 1969.25 1936.75 1964.00
2021/9/1 1959.25 1984.25 1955.25 1984.25
2021/9/2 1982.00 1988.00 1973.00 1980.75
2021/9/3 1991.00 2021.00 1988.50 2019.75
2021/9/6 2038.75 2047.50 2031.50 2045.50
2021/9/7 2069.75 2072.50 2056.00 2063.00
2021/9/8 2070.25 2081.75 2059.25 2078.00
2021/9/9 2063.75 2076.50 2059.75 2066.00
2021/9/10 2055.25 2075.50 2051.25 2073.00
2021/9/13 2068.50 2086.00 2063.25 2086.00
2021/9/14 2092.00 2104.25 2087.00 2098.75
2021/9/15 2084.00 2088.00 2072.00 2083.00
2021/9/16 2086.50 2090.25 2065.00 2080.00
2021/9/17 2085.00 2087.75 2069.50 2087.50
2021/9/21 2049.00 2058.25 2031.25 2055.00
2021/9/22 2049.50 2049.50 2026.75 2032.00
2021/9/24 2072.00 2081.50 2062.00 2081.50
2021/9/27 2076.50 2090.50 2070.25 2073.00
2021/9/28 2074.00 2074.75 2046.00 2055.25
2021/9/29 2034.50 2040.50 2018.00 2039.25
2021/9/30 2043.00 2043.25 2022.00 2043.00
2021/10/1 2014.25 2020.00 1980.75 1988.00
2021/10/4 2005.00 2009.00 1962.25 1962.25
2021/10/5 1952.00 1958.00 1927.00 1944.25
2021/10/6 1960.00 1978.25 1923.50 1939.00
2021/10/7 1949.25 1959.75 1936.50 1949.25
2021/10/8 1964.00 1978.75 1959.50 1966.00
2021/10/11 1969.75 1997.25 1959.25 1995.50
2021/10/12 1985.00 1995.00 1974.25 1974.25
2021/10/13 1981.75 1988.50 1971.25 1972.00
2021/10/14 1981.00 1987.75 1971.00 1986.25
2021/10/15 2001.50 2028.25 2000.75 2027.50
2021/10/18 2030.00 2031.25 2012.00 2012.00
2021/10/19 2021.00 2029.50 2017.50 2027.75
2021/10/20 2034.75 2042.00 2025.50 2028.00
2021/10/21 2025.25 2028.00 1999.75 2000.75
2021/10/22 1986.75 2012.75 1985.00 2004.00
2021/10/25 1986.00 2004.50 1980.00 1996.50
2021/10/26 2006.00 2024.00 2006.00 2021.00
2021/10/27 2012.00 2021.00 2004.25 2008.75
2021/10/28 1994.50 2006.50 1985.50 1995.25
2021/10/29 1995.25 2008.75 1978.75 1992.50
2021/11/01 2030.25 2046.50 2027.00 2039.50
2021/11/02 2036.00 2042.25 2026.50 2026.50
2021/11/04 2045.00 2058.50 2043.50 2058.00
2021/11/05 2050.25 2055.00 2032.25 2038.00
2021/11/08 2054.00 2055.00 2033.75 2033.75
2021/11/09 2044.75 2050.75 2017.75 2022.00
2021/11/10 2020.00 2021.75 2005.75 2009.75
2021/11/11 2007.00 2022.50 2001.50 2016.50
2021/11/12 2024.00 2046.75 2015.25 2038.50
2021/11/15 2049.75 2058.75 2044.25 2045.75
2021/11/16 2047.25 2063.25 2046.00 2048.75
2021/11/17 2055.25 2059.25 2036.00 2036.25
2021/11/18 2031.50 2045.25 2022.25 2032.00
2021/11/19 2036.25 2047.00 2033.00 2047.00
2021/11/22 2036.00 2045.25 2029.00 2045.25
2021/11/24 2041.75 2048.25 2014.50 2024.25
2021/11/25 2029.75 2035.50 2024.00 2024.50
2021/11/26 2020.50 2021.75 1975.75 1988.00
2021/11/29 1948.25 1978.75 1940.25 1947.00
2021/11/30 1969.75 1977.75 1896.25 1897.00
2021/12/01 1917.75 1956.50 1913.75 1956.50
2021/12/02 1912.75 1939.50 1912.75 1927.25
2021/12/03 1937.75 1962.00 1926.25 1962.00
2021/12/06 1954.25 1962.50 1940.50 1943.50
2021/12/07 1959.25 1995.75 1951.75 1988.00
2021/12/08 2005.75 2011.00 1994.75 2007.75
2021/12/09 2009.25 2009.25 1988.50 1988.50
2021/12/10 1981.75 1990.00 1968.50 1973.25
2021/12/13 1985.50 1990.75 1972.25 1978.75
2021/12/14 1971.00 1982.25 1962.25 1969.75
2021/12/15 1962.50 1985.75 1962.50 1984.00
2021/12/16 2004.00 2011.50 1996.00 2009.75
2021/12/17 1999.25 2006.50 1976.00 1983.25
2021/12/20 1968.00 1970.50 1935.50 1939.50
2021/12/21 1961.75 1976.25 1953.25 1968.25
2021/12/22 1970.00 1976.00 1962.00 1963.75
2021/12/23 1982.00 1986.75 1974.50 1984.75
2021/12/24 1995.00 1998.50 1981.50 1981.50

↑「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