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:ミニ:日中:2022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
2022/1/4 2006.00 2031.50 2003.50 2026.00
2022/1/5 2034.25 2041.50 2032.00 2037.50
2022/1/6 2022.50 2029.75 1993.00 1993.75
2022/1/7 2007.00 2015.50 1979.25 1990.50
2022/1/11 1986.25 1993.25 1970.25 1982.25
2022/1/12 2000.50 2020.50 1997.25 2018.50
2022/1/13 2011.75 2014.75 2003.00 2006.50
2022/1/14 1986.50 1986.50 1960.50 1982.25
2022/1/17 1987.75 1999.75 1981.50 1986.75
2022/1/18 1991.50 2007.25 1968.00 1978.00
2022/1/19 1950.25 1954.50 1911.75 1926.25
2022/1/20 1925.00 1944.50 1906.25 1938.25
2022/1/21 1912.25 1930.25 1898.25 1925.50
2022/1/24 1910.75 1932.75 1902.25 1929.00
2022/1/25 1910.00 1919.00 1880.00 1892.00
2022/1/26 1902.25 1905.50 1884.00 1890.75
2022/1/27 1896.25 1905.50 1833.25 1842.25
2022/1/28 1868.00 1881.75 1851.25 1877.25
2022/1/31 1869.00 1900.25 1860.50 1898.00
2022/2/1 1910.00 1919.50 1891.25 1894.00
2022/2/2 1912.50 1939.50 1908.75 1939.50
2022/2/3 1924.75 1928.75 1915.50 1920.00
2022/2/4 1910.00 1931.75 1905.50 1929.00
2022/2/7 1919.75 1927.00 1909.50 1922.50
2022/2/8 1923.50 1942.00 1923.50 1932.25
2022/2/9 1943.50 1957.75 1940.50 1952.75
2022/2/10 1967.25 1970.00 1949.00 1966.00
2022/2/14 1927.50 1935.25 1912.75 1932.00
2022/2/15 1927.50 1933.00 1905.25 1912.25
2022/2/16 1948.00 1949.75 1938.50 1945.75
2022/2/17 1947.75 1947.75 1919.50 1927.25
2022/2/18 1912.00 1929.50 1904.00 1921.00
2022/2/21 1897.00 1915.75 1887.25 1912.25
2022/2/22 1874.00 1891.25 1867.75 1881.50
2022/2/24 1871.25 1879.00 1842.75 1857.25
2022/2/25 1862.75 1879.75 1859.50 1879.75
2022/2/28 1881.50 1892.75 1868.00 1892.75
2022/3/1 1903.00 1912.00 1896.50 1900.00
2022/3/2 1865.50 1874.75 1857.25 1857.75
2022/3/3 1877.50 1890.00 1876.25 1885.25
2022/3/4 1870.50 1874.00 1835.50 1853.00
2022/3/7 1814.25 1818.00 1780.75 1790.75
2022/3/8 1769.50 1792.25 1753.25 1753.25
2022/3/9 1763.50 1783.25 1755.00 1758.25
2022/3/10 1805.00 1834.25 1805.00 1834.25
2022/3/11 1790.00 1796.75 1765.50 1785.75
2022/3/14 1785.00 1805.25 1785.00 1789.00
2022/3/15 1793.50 1813.00 1788.00 1808.00
2022/3/16 1829.75 1837.50 1818.50 1837.50
2022/3/17 1867.00 1882.00 1860.00 1880.00
2022/3/18 1876.00 1898.00 1873.50 1898.00
2022/3/22 1912.75 1918.50 1904.00 1918.50
2022/3/23 1939.00 1964.50 1935.25 1964.50
2022/3/24 1936.25 1966.00 1930.50 1958.00
2022/3/25 1968.75 1974.75 1951.00 1963.25
2022/3/28 1962.25 1966.50 1940.50 1945.00
2022/3/29 1968.75 1969.75 1956.50 1961.00
2022/3/30 1984.00 1988.00 1948.75 1968.00
2022/3/31 1951.25 1970.75 1943.75 1946.50
2022/4/1 1935.75 1948.25 1919.50 1943.00
2022/4/4 1941.50 1958.25 1939.75 1955.50
2022/4/5 1965.25 1973.00 1942.25 1951.25
2022/4/6 1938.25 1938.25 1918.50 1927.75
2022/4/7 1903.00 1904.50 1880.75 1891.25
2022/4/8 1905.50 1911.50 1883.00 1898.00
2022/4/11 1895.75 1899.50 1881.50 1889.00
2022/4/12 1880.25 1883.25 1859.50 1861.75
2022/4/13 1867.00 1893.00 1865.75 1893.00
2022/4/14 1890.50 1910.25 1887.50 1908.50
2022/4/15 1893.25 1903.00 1880.50 1896.50
2022/4/18 1880.00 1885.00 1862.50 1876.50
2022/4/19 1890.25 1899.00 1882.50 1897.50
2022/4/20 1913.25 1926.50 1905.00 1913.00
2022/4/21 1920.25 1930.00 1914.75 1927.00
2022/4/22 1900.50 1909.00 1891.50 1903.00
2022/4/25 1870.00 1882.25 1865.25 1873.25
2022/4/26 1885.75 1885.75 1871.25 1876.00
2022/4/27 1845.00 1862.00 1841.75 1861.00
2022/4/28 1863.00 1902.50 1859.25 1902.50
2022/5/2 1888.75 1912.25 1885.75 1896.50
2022/5/6 1889.75 1919.75 1888.50 1919.00
2022/5/9 1898.75 1902.50 1876.50 1881.50
2022/5/10 1859.25 1867.00 1838.75 1867.00
2022/5/11 1850.50 1859.50 1844.25 1851.50
2022/5/12 1833.50 1848.00 1825.25 1830.00
2022/5/13 1835.00 1869.00 1835.00 1862.00
2022/5/16 1884.75 1888.00 1858.25 1859.00
2022/5/17 1861.00 1872.00 1859.00 1863.25
2022/5/18 1880.50 1891.00 1873.75 1881.25
2022/5/19 1841.50 1863.00 1837.25 1858.75
2022/5/20 1861.00 1880.00 1857.00 1880.00
2022/5/23 1892.00 1898.50 1886.75 1898.50
2022/5/24 1894.25 1900.00 1876.75 1878.75
2022/5/25 1882.75 1884.25 1866.50 1876.75
2022/5/26 1884.00 1892.75 1876.00 1878.50
2022/5/27 1904.50 1905.00 1882.00 1889.00
2022/5/30 1914.25 1927.25 1902.50 1924.00
2022/5/31 1917.50 1926.75 1908.50 1912.00
2022/6/1 1913.00 1942.00 1913.00 1941.00
2022/6/2 1930.00 1933.25 1917.25 1927.50
2022/6/3 1941.50 1943.75 1924.50 1933.25
2022/6/6 1922.50 1941.00 1917.25 1936.75
2022/6/7 1942.25 1956.75 1941.75 1949.25
2022/6/8 1955.25 1970.50 1955.00 1967.50
2022/6/9 1963.50 1979.25 1959.50 1972.50
2022/6/10 1948.75 1951.50 1936.25 1942.00
2022/6/13 1903.75 1906.00 1888.25 1888.25
2022/6/14 1864.50 1878.25 1861.00 1878.25
2022/6/15 1862.75 1873.00 1848.25 1852.25
2022/6/16 1875.50 1890.00 1861.25 1862.75
2022/6/17 1822.25 1841.00 1809.50 1821.25
2022/6/20 1837.00 1844.00 1803.75 1819.75
2022/6/21 1838.25 1860.00 1830.50 1853.00
2022/6/22 1864.75 1869.50 1846.50 1849.75
2022/6/23 1847.75 1864.00 1842.00 1849.00
2022/6/24 1851.50 1865.50 1842.50 1865.50
2022/6/27 1883.00 1886.25 1872.25 1879.25
2022/6/28 1876.00 1907.25 1876.00 1907.25
2022/6/29 1890.50 1897.25 1884.75 1885.00
2022/6/30 1884.75 1889.50 1864.00 1865.25
2022/7/1 1864.25 1880.50 1834.25 1836.50
2022/7/4 1867.00 1869.75 1854.50 1868.25
2022/7/5 1883.00 1885.00 1870.50 1873.75
2022/7/6 1860.00 1866.50 1848.25 1849.25
2022/7/7 1867.50 1884.00 1855.00 1881.00
2022/7/8 1885.75 1909.00 1881.25 1894.25
2022/7/11 1916.50 1924.75 1902.75 1905.75
2022/7/12 1904.25 1906.50 1877.50 1879.00
2022/7/13 1890.25 1893.00 1883.50 1886.00
2022/7/14 1880.75 1895.50 1873.25 1890.00
2022/7/15 1899.75 1901.25 1877.50 1889.75
2022/7/19 1900.00 1907.25 1889.75 1900.25
2022/7/20 1930.00 1948.00 1928.25 1948.00
2022/7/21 1939.00 1953.00 1935.00 1951.75
2022/7/22 1948.00 1958.50 1942.50 1957.50
2022/7/25 1942.00 1953.50 1938.50 1943.75
2022/7/26 1941.25 1948.00 1938.00 1944.00
2022/7/27 1940.00 1949.25 1934.50 1947.50
2022/7/28 1960.00 1961.00 1938.50 1946.25
2022/7/29 1956.00 1959.25 1933.75 1937.75
2022/8/1 1949.00 1960.50 1936.00 1960.50
2022/8/2 1951.00 1951.75 1921.75 1930.00
2022/8/3 1934.25 1935.50 1922.75 1927.50
2022/8/4 1943.00 1943.00 1927.50 1933.50
2022/8/5 1932.00 1947.75 1925.00 1947.00
2022/8/8 1940.00 1952.00 1938.75 1950.00
2022/8/9 1951.25 1953.00 1933.50 1935.50
2022/8/10 1931.25 1938.00 1923.50 1933.25
2022/8/12 1954.00 1986.25 1952.00 1975.00
2022/8/15 1981.00 1986.25 1975.75 1984.00
2022/8/16 1982.00 1985.25 1976.00 1985.25
2022/8/17 1989.25 2008.25 1988.25 2006.00
2022/8/18 1994.75 1997.00 1984.00 1989.75
2022/8/19 1998.25 2003.50 1989.75 1995.00
2022/8/22 1981.50 1993.50 1972.75 1988.25
2022/8/23 1971.75 1979.00 1966.75 1968.00
2022/8/24 1972.50 1976.25 1963.00 1966.75
2022/8/25 1973.00 1980.25 1967.75 1978.00
2022/8/26 1986.00 1989.25 1976.50 1977.00
2022/8/29 1934.75 1946.50 1932.00 1944.25
2022/8/30 1953.25 1970.00 1950.75 1967.25
2022/8/31 1950.00 1964.50 1946.25 1963.75
2022/9/1 1939.00 1950.50 1932.50 1934.50
2022/9/2 1940.00 1940.00 1919.75 1928.25
2022/9/5 1921.00 1932.50 1919.75 1930.50
2022/9/6 1933.75 1939.75 1921.50 1924.50
2022/9/7 1924.25 1924.25 1905.50 1919.25
2022/9/8 1931.00 1957.25 1930.50 1956.25
2022/9/9 1945.75 1950.50 1938.00 1947.75
2022/9/12 1959.75 1966.00 1954.25 1957.50
2022/9/13 1963.00 1968.00 1957.00 1965.25
2022/9/14 1918.00 1936.75 1918.00 1928.00
2022/9/15 1930.25 1935.00 1926.00 1932.75
2022/9/16 1917.25 1924.25 1913.75 1918.75
2022/9/20 1926.75 1937.75 1924.00 1926.00
2022/9/21 1913.50 1915.00 1896.50 1901.50
2022/9/22 1884.00 1901.50 1882.25 1901.50
2022/9/23 1889.25 1890.00 1877.75 1880.75
タイトルとURLをコピーしました