指数時系列データ:TOPIX先物:ミニ:夜間:2009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 営業日
2009/1/5 878.00 878.00 878.00 878.00 2009/1/6
2009/1/6 872.50 872.50 872.50 872.50 2009/1/7
2009/1/7 883.25 890.50 880.00 890.50 2009/1/8
2009/1/8 852.50 857.00 852.50 857.00 2009/1/9
2009/1/9 825.00 825.00 825.00 825.00 2009/1/13
2009/1/13 804.50 804.50 797.50 797.50 2009/1/14
2009/1/14 813.50 813.50 803.00 803.00 2009/1/15
2009/1/15 797.00 802.50 792.00 792.00 2009/1/16
2009/1/16 816.00 816.00 816.00 816.00 2009/1/19
2009/1/19 811.25 811.25 811.25 811.25 2009/1/20
2009/1/20 780.50 780.50 780.50 780.50 2009/1/21
2009/1/21 781.00 781.00 777.00 777.00 2009/1/22
2009/1/22 786.25 786.25 786.25 786.25 2009/1/23
2009/1/23 770.50 770.50 761.00 761.00 2009/1/26
2009/1/26 760.00 760.00 760.00 760.00 2009/1/27
2009/1/27 805.00 805.00 805.00 805.00 2009/1/28
2009/1/28 818.75 818.75 818.75 818.75 2009/1/29
2009/1/29 807.00 807.00 807.00 807.00 2009/1/30
2009/1/30 787.50 787.50 787.50 787.50 2009/2/2
2009/2/2 770.00 770.00 765.00 765.00 2009/2/3
2009/2/3 773.00 773.25 770.00 770.00 2009/2/4
2009/2/4 783.50 783.50 783.50 783.50 2009/2/5
2009/2/5 784.00 784.00 784.00 784.00 2009/2/6
2009/2/6 790.00 793.50 790.00 793.50 2009/2/9
2009/2/9 791.75 791.75 791.75 791.75 2009/2/10
2009/2/10 761.50 761.50 761.50 761.50 2009/2/12
2009/2/12 755.00 755.00 755.00 755.00 2009/2/13
2009/2/13 761.50 761.50 761.50 761.50 2009/2/16
2009/2/16 761.75 761.75 761.75 761.75 2009/2/17
2009/2/17 743.00 743.00 743.00 743.00 2009/2/18
2009/2/18 754.00 754.00 754.00 754.00 2009/2/19
2009/2/19 753.00 753.00 753.00 753.00 2009/2/20
2009/2/20 737.50 737.75 729.50 729.50 2009/2/23
2009/2/23 718.50 718.50 718.50 718.50 2009/2/24
2009/2/24 733.50 733.50 731.50 731.50 2009/2/25
2009/2/25 747.00 747.00 747.00 747.00 2009/2/26
2009/2/26 745.50 748.00 745.50 746.00 2009/2/27
2009/2/27 756.00 756.00 750.75 752.00 2009/3/2
2009/3/2 717.25 717.25 717.25 717.25 2009/3/3
2009/3/3 723.50 723.50 723.50 723.50 2009/3/4
2009/3/4 725.50 736.50 725.50 736.50 2009/3/5
2009/3/5 723.00 723.00 723.00 723.00 2009/3/6
2009/3/6 720.00 720.00 720.00 720.00 2009/3/9
2009/3/9 706.75 706.75 706.75 706.75 2009/3/10
2009/3/10 728.00 728.00 728.00 728.00 2009/3/11
2009/3/11 722.00 722.00 722.00 722.00 2009/3/12
2009/3/12 690.00 692.00 689.50 689.50 2009/3/13
2009/3/13 715.00 720.00 715.00 720.00 2009/3/16
2009/3/16 743.75 743.75 743.75 743.75 2009/3/17
2009/3/17 755.50 755.50 749.00 751.50 2009/3/18
2009/3/18 756.00 759.50 755.00 759.00 2009/3/19
2009/3/19 764.25 764.25 764.25 764.25 2009/3/23
2009/3/23 788.50 792.50 788.50 792.00 2009/3/24
2009/3/24 799.50 799.50 798.00 798.00 2009/3/25
2009/3/25 805.00 805.00 805.00 805.00 2009/3/26
2009/3/26 845.00 845.00 834.75 835.00 2009/3/27
2009/3/27 832.00 832.00 832.00 832.00 2009/3/30
2009/3/30 790.75 790.75 790.75 790.75 2009/3/31
2009/3/31 779.00 779.00 779.00 779.00 2009/4/1
2009/4/1 803.00 803.00 803.00 803.00 2009/4/2
2009/4/2 842.25 842.25 842.25 842.25 2009/4/3
2009/4/3 838.00 838.00 838.00 838.00 2009/4/6
2009/4/6 840.00 840.00 840.00 840.00 2009/4/7
2009/4/7 829.75 829.75 829.75 829.75 2009/4/8
2009/4/8 821.50 821.50 821.50 821.50 2009/4/9
2009/4/9 852.00 852.00 852.00 852.00 2009/4/10
2009/4/10 845.50 845.50 845.50 845.50 2009/4/13
2009/4/13 841.00 841.00 840.00 840.00 2009/4/14
2009/4/14 854.00 861.00 854.00 861.00 2009/4/15
2009/4/15 847.50 847.50 847.50 847.50 2009/4/16
2009/4/16 840.00 840.00 840.00 840.00 2009/4/17
2009/4/17 849.00 849.00 849.00 849.00 2009/4/20
2009/4/20 859.00 859.00 848.00 848.00 2009/4/21
2009/4/21 837.50 837.50 837.50 837.50 2009/4/22
2009/4/22 840.00 840.00 840.00 840.00 2009/4/23
2009/4/23 839.50 839.50 839.50 839.50 2009/4/24
2009/4/24 828.00 828.00 828.00 828.00 2009/4/27
2009/4/27 831.50 831.50 831.50 831.50 2009/4/28
2009/4/28 836.75 836.75 836.75 836.75 2009/4/30
2009/4/30 844.00 850.00 844.00 850.00 2009/5/1
2009/5/1 851.50 857.50 851.50 857.50 2009/5/7
2009/5/7 879.00 884.00 879.00 884.00 2009/5/8
2009/5/8 894.50 894.50 894.50 894.50 2009/5/11
2009/5/11 895.50 895.50 895.50 895.50 2009/5/12
2009/5/12 888.75 888.75 888.75 888.75 2009/5/13
2009/5/13 869.00 869.00 869.00 869.00 2009/5/14
2009/5/14 863.50 863.50 863.50 863.50 2009/5/15
2009/5/15 878.00 878.00 877.50 877.50 2009/5/18
2009/5/18 866.25 869.00 866.25 869.00 2009/5/19
2009/5/19 880.50 880.50 880.50 880.50 2009/5/20
2009/5/20 876.50 876.50 876.50 876.50 2009/5/21
2009/5/21 879.00 880.00 879.00 880.00 2009/5/22
2009/5/22 877.50 877.50 877.50 877.50 2009/5/25
2009/5/25 882.50 883.00 882.50 883.00 2009/5/26
2009/5/26 895.50 895.50 895.50 895.50 2009/5/27
2009/5/27 894.50 894.50 894.50 894.50 2009/5/28
2009/5/28 892.00 892.00 892.00 892.00 2009/5/29
2009/5/29 896.50 896.50 896.50 896.50 2009/6/1
2009/6/1 920.00 920.00 916.75 916.75 2009/6/2
2009/6/2 913.75 913.75 913.75 913.75 2009/6/3
2009/6/3 917.50 917.50 912.50 912.50 2009/6/4
2009/6/4 917.00 920.00 917.00 920.00 2009/6/5
2009/6/5 920.00 923.25 920.00 923.25 2009/6/8
2009/6/8 922.75 922.75 916.00 919.50 2009/6/9
2009/6/9 924.00 924.00 924.00 924.00 2009/6/10
2009/6/10 939.25 939.50 939.25 939.50 2009/6/11
2009/6/11 947.00 947.00 947.00 947.00 2009/6/12
2009/6/12 949.00 949.00 949.00 949.00 2009/6/15
2009/6/15 943.00 943.00 940.50 942.00 2009/6/16
2009/6/16 920.50 920.50 920.50 920.50 2009/6/17
2009/6/17 913.50 913.50 913.50 913.50 2009/6/18
2009/6/18 909.00 909.00 909.00 909.00 2009/6/19
2009/6/19 919.50 922.00 919.50 922.00 2009/6/22
2009/6/22 917.00 917.00 914.00 914.00 2009/6/23
2009/6/23 903.50 903.50 903.50 903.50 2009/6/24
2009/6/24 898.00 903.00 898.00 903.00 2009/6/25
2009/6/25 919.00 919.00 918.00 918.00 2009/6/26
2009/6/26 932.50 932.50 931.00 931.00 2009/6/29
2009/6/29 921.00 921.00 921.00 921.00 2009/6/30
2009/6/30 926.50 926.50 926.50 926.50 2009/7/1
2009/7/1 932.50 932.50 930.00 930.00 2009/7/2
2009/7/2 918.00 918.00 918.00 918.00 2009/7/3
2009/7/3 922.75 922.75 918.50 918.50 2009/7/6
2009/7/6 913.00 913.00 908.00 908.00 2009/7/7
2009/7/7 909.00 912.00 909.00 912.00 2009/7/8
2009/7/8 881.75 881.75 881.75 881.75 2009/7/9
2009/7/9 874.00 874.00 874.00 874.00 2009/7/10
2009/7/10 862.00 863.00 862.00 863.00 2009/7/13
2009/7/13 849.25 849.25 849.00 849.00 2009/7/14
2009/7/14 866.00 872.00 866.00 872.00 2009/7/15
2009/7/15 867.75 867.75 867.75 867.75 2009/7/16
2009/7/16 873.00 873.00 873.00 873.00 2009/7/17
2009/7/17 878.50 885.00 876.00 882.00 2009/7/21
2009/7/21 901.50 901.50 899.00 901.50 2009/7/22
2009/7/22 903.00 905.00 903.00 905.00 2009/7/23
2009/7/23 911.00 911.50 910.00 911.50 2009/7/24
2009/7/24 923.50 930.25 923.50 930.25 2009/7/27
2009/7/27 927.50 930.50 927.50 930.50 2009/7/28
2009/7/28 933.00 933.00 929.00 929.00 2009/7/29
2009/7/29 926.00 926.00 926.00 926.00 2009/7/30
2009/7/30 942.00 949.50 938.00 944.50 2009/7/31
2009/7/31 953.50 954.00 948.50 953.00 2009/8/3
2009/8/3 955.00 959.75 955.00 959.75 2009/8/4
2009/8/4 956.50 957.00 956.50 957.00 2009/8/5
2009/8/5 949.25 949.25 949.25 949.25 2009/8/6
2009/8/6 963.00 963.00 954.00 954.00 2009/8/7
2009/8/7 955.00 955.00 949.00 949.25 2009/8/10
2009/8/10 965.50 971.00 965.50 965.50 2009/8/11
2009/8/11 960.50 960.50 960.50 960.50 2009/8/12
2009/8/12 954.00 954.00 952.00 952.00 2009/8/13
2009/8/13 966.50 966.50 966.50 966.50 2009/8/14
2009/8/14 968.00 968.00 968.00 968.00 2009/8/17
2009/8/17 945.00 945.00 945.00 945.00 2009/8/18
2009/8/18 948.50 948.50 948.50 948.50 2009/8/19
2009/8/19 933.00 933.00 933.00 933.00 2009/8/20
2009/8/20 955.00 955.00 955.00 955.00 2009/8/21
2009/8/21 969.25 969.25 969.25 969.25 2009/8/24
2009/8/24 972.50 972.50 972.25 972.25 2009/8/25
2009/8/25 969.25 969.25 969.25 969.25 2009/8/26
2009/8/26 968.50 968.50 968.50 968.50 2009/8/27
2009/8/27 970.00 970.00 970.00 970.00 2009/8/28
2009/8/28 974.00 978.00 972.00 978.00 2009/8/31
2009/8/31 967.50 967.50 963.00 963.00 2009/9/1
2009/9/1 961.50 961.50 961.00 961.50 2009/9/2
2009/9/2 953.00 954.00 950.00 954.00 2009/9/3
2009/9/3 944.00 944.00 944.00 944.00 2009/9/4
2009/9/4 939.00 939.00 939.00 939.00 2009/9/7
2009/9/7 949.50 949.50 949.50 949.50 2009/9/8
2009/9/8 954.50 954.50 954.50 954.50 2009/9/9
2009/9/9 937.00 937.00 937.00 937.00 2009/9/10
2009/9/10 954.75 954.75 954.75 954.75 2009/9/11
2009/9/11 951.00 951.00 951.00 951.00 2009/9/14
2009/9/14 928.00 928.00 926.00 926.00 2009/9/15
2009/9/15 929.50 929.50 929.50 929.50 2009/9/16
2009/9/16 936.00 936.00 936.00 936.00 2009/9/17
2009/9/17 938.00 938.00 930.25 930.25 2009/9/18
2009/9/18 932.50 940.00 932.50 934.00 2009/9/24
2009/9/24 941.00 945.50 941.00 945.50 2009/9/25
2009/9/25 928.00 928.00 928.00 928.00 2009/9/28
2009/9/28 908.25 908.25 908.25 908.25 2009/9/29
2009/9/29 902.50 903.00 902.50 903.00 2009/9/30
2009/9/30 909.00 909.00 909.00 909.00 2009/10/1
2009/10/1 895.00 895.00 895.00 895.00 2009/10/2
2009/10/2 869.75 869.75 869.00 869.00 2009/10/5
2009/10/5 871.75 871.75 871.75 871.75 2009/10/6
2009/10/6 873.00 874.00 873.00 874.00 2009/10/7
2009/10/7 885.00 885.50 880.50 885.50 2009/10/8
2009/10/8 893.00 893.00 892.50 892.50 2009/10/9
2009/10/9 900.50 900.50 900.50 900.50 2009/10/13
2009/10/13 899.50 899.50 899.00 899.00 2009/10/14
2009/10/14 898.00 898.00 894.50 897.00 2009/10/15
2009/10/15 906.00 909.00 906.00 909.00 2009/10/16
2009/10/16 895.75 895.75 895.75 895.75 2009/10/19
2009/10/19 911.00 911.00 909.50 909.50 2009/10/20
2009/10/20 909.00 909.00 909.00 909.00 2009/10/21
2009/10/21 913.75 913.75 909.00 909.00 2009/10/22
2009/10/22 911.00 911.00 911.00 911.00 2009/10/23
2009/10/23 903.50 904.50 903.50 904.50 2009/10/26
2009/10/26 909.00 909.00 909.00 909.00 2009/10/27
2009/10/27 897.00 898.00 894.50 894.50 2009/10/28
2009/10/28 887.25 887.50 881.25 881.25 2009/10/29
2009/10/29 877.25 882.75 877.00 882.75 2009/10/30
2009/10/30 894.25 894.25 894.25 894.25 2009/11/2
2009/11/2 881.25 881.25 881.00 881.00 2009/11/4
2009/11/4 876.00 876.00 876.00 876.00 2009/11/5
2009/11/5 872.00 872.00 872.00 872.00 2009/11/6
2009/11/6 870.50 873.00 870.50 873.00 2009/11/9
2009/11/9 869.50 871.00 869.50 871.00 2009/11/10
2009/11/10 871.75 871.75 869.75 869.75 2009/11/11
2009/11/11 872.00 877.75 872.00 876.75 2009/11/12
2009/11/12 866.50 867.00 865.00 865.50 2009/11/13
2009/11/13 866.50 866.50 866.50 866.50 2009/11/16
2009/11/16 861.50 864.25 861.50 862.50 2009/11/17
2009/11/17 858.25 859.00 858.25 859.00 2009/11/18
2009/11/18 851.50 851.50 851.50 851.50 2009/11/19
2009/11/19 835.00 835.00 830.50 833.00 2009/11/20
2009/11/20 834.50 835.50 833.75 833.75 2009/11/24
2009/11/24 826.00 826.00 826.00 826.00 2009/11/25
2009/11/25 836.00 836.00 833.00 833.00 2009/11/26
2009/11/26 828.00 828.00 826.00 826.00 2009/11/27
2009/11/27 819.75 819.75 819.75 819.75 2009/11/30
2009/11/30 838.50 838.50 838.50 838.50 2009/12/1
2009/12/1 849.50 855.00 843.50 855.00 2009/12/2
2009/12/2 866.75 866.75 862.50 862.50 2009/12/3
2009/12/3 892.75 892.75 892.75 892.75 2009/12/4
2009/12/4 889.00 889.00 889.00 889.00 2009/12/7
2009/12/7 899.00 899.25 895.00 895.00 2009/12/8
2009/12/8 894.50 896.50 894.00 894.00 2009/12/9
2009/12/9 878.00 879.25 877.75 879.25 2009/12/10
2009/12/10 881.75 881.75 881.75 881.75 2009/12/11
2009/12/11 886.00 888.25 886.00 888.25 2009/12/14
2009/12/14 884.50 886.00 884.00 886.00 2009/12/15
2009/12/15 885.00 885.25 885.00 885.25 2009/12/16
2009/12/16 898.00 903.00 897.25 903.00 2009/12/17
2009/12/17 894.00 894.00 888.25 889.75 2009/12/18
2009/12/18 892.00 895.25 892.00 894.00 2009/12/21
2009/12/21 892.00 892.50 889.25 889.50 2009/12/22
2009/12/22 901.75 906.50 900.00 906.00 2009/12/24
2009/12/24 914.75 916.00 914.00 914.00 2009/12/25
2009/12/25 911.50 911.50 911.50 911.50 2009/12/28
2009/12/28 915.50 915.50 913.50 913.50 2009/12/29
2009/12/29 919.00 924.50 918.75 924.50 2009/12/30
2009/12/30 904.50 904.50 904.50 904.50 2010/1/4

↑「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。