指数時系列データ:TOPIX先物:ミニ:夜間:2016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
2016/1/4 1497.75 1500.00 1477.50 1495.00 2016/1/5
2016/1/5 1511.50 1512.00 1485.50 1502.25 2016/1/6
2016/1/6 1490.50 1490.50 1468.00 1476.75 2016/1/7
2016/1/7 1455.00 1460.00 1432.25 1458.00 2016/1/8
2016/1/8 1453.00 1459.50 1413.75 1421.50 2016/1/12
2016/1/12 1395.75 1425.25 1394.00 1412.00 2016/1/13
2016/1/13 1432.50 1442.75 1418.75 1420.00 2016/1/14
2016/1/14 1416.00 1424.00 1394.00 1419.00 2016/1/15
2016/1/15 1395.75 1403.75 1357.75 1362.50 2016/1/18
2016/1/18 1382.50 1390.75 1372.25 1378.75 2016/1/19
2016/1/19 1398.00 1407.25 1380.25 1384.75 2016/1/20
2016/1/20 1334.00 1339.00 1295.75 1304.00 2016/1/21
2016/1/21 1296.00 1341.75 1282.25 1337.00 2016/1/22
2016/1/22 1369.00 1394.00 1356.75 1392.00 2016/1/25
2016/1/25 1392.25 1392.75 1375.50 1382.50 2016/1/26
2016/1/26 1352.25 1392.50 1348.00 1391.25 2016/1/27
2016/1/27 1401.25 1419.25 1392.75 1415.00 2016/1/28
2016/1/28 1397.75 1411.50 1389.00 1404.75 2016/1/29
2016/1/29 1439.25 1455.00 1430.50 1452.50 2016/2/1
2016/2/1 1458.75 1460.00 1439.25 1440.00 2016/2/2
2016/2/2 1456.75 1459.25 1424.00 1426.25 2016/2/3
2016/2/3 1409.00 1417.25 1361.00 1374.50 2016/2/4
2016/2/4 1393.00 1393.25 1352.00 1371.50 2016/2/5
2016/2/5 1360.25 1368.50 1341.50 1341.50 2016/2/8
2016/2/8 1378.25 1379.75 1312.75 1321.75 2016/2/9
2016/2/9 1307.50 1323.25 1281.25 1295.00 2016/2/10
2016/2/10 1274.00 1300.50 1263.75 1270.75 2016/2/12
2016/2/12 1192.50 1232.25 1189.75 1232.25 2016/2/15
2016/2/15 1289.75 1289.75 1271.25 1284.00 2016/2/16
2016/2/16 1295.75 1300.00 1272.00 1283.75 2016/2/17
2016/2/17 1267.25 1311.00 1266.00 1306.00 2016/2/18
2016/2/18 1311.00 1320.25 1299.50 1299.50 2016/2/19
2016/2/19 1292.50 1299.50 1273.25 1277.75 2016/2/22
2016/2/22 1298.25 1312.50 1297.50 1305.50 2016/2/23
2016/2/23 1290.25 1291.25 1273.50 1279.50 2016/2/24
2016/2/24 1293.75 1296.00 1252.00 1262.00 2016/2/25
2016/2/25 1292.50 1308.50 1289.75 1302.50 2016/2/26
2016/2/26 1319.25 1337.00 1315.00 1328.75 2016/2/29
2016/2/29 1295.50 1308.50 1285.00 1308.50 2016/3/1
2016/3/1 1304.25 1338.50 1303.25 1337.00 2016/3/2
2016/3/2 1350.00 1357.25 1344.50 1346.75 2016/3/3
2016/3/3 1366.50 1367.50 1352.50 1354.00 2016/3/4
2016/3/4 1375.75 1387.00 1365.00 1375.50 2016/3/7
2016/3/7 1365.00 1370.75 1350.75 1370.75 2016/3/8
2016/3/8 1344.50 1348.25 1332.00 1337.25 2016/3/9
2016/3/9 1332.25 1343.00 1327.25 1336.50 2016/3/10
2016/3/10 1336.00 1368.25 1309.75 1314.25 2016/3/11
2016/3/11 1357.75 1367.50 1348.25 1364.00 2016/3/14
2016/3/14 1369.75 1372.00 1364.00 1371.50 2016/3/15
2016/3/15 1353.00 1353.50 1340.00 1346.00 2016/3/16
2016/3/16 1345.75 1350.50 1340.50 1345.50 2016/3/17
2016/3/17 1341.50 1344.25 1313.50 1339.00 2016/3/18
2016/3/18 1319.25 1336.00 1318.75 1331.50 2016/3/22
2016/3/22 1350.50 1358.75 1336.50 1358.75 2016/3/23
2016/3/23 1352.00 1357.50 1346.00 1346.00 2016/3/24
2016/3/24 1339.00 1340.75 1325.00 1330.50 2016/3/25
2016/3/25 1349.25 1355.00 1346.75 1353.00 2016/3/28
2016/3/28 1367.00 1369.00 1362.75 1364.50 2016/3/29
2016/3/29 1376.00 1376.00 1361.50 1365.00 2016/3/30
2016/3/30 1362.25 1373.00 1360.75 1370.00 2016/3/31
2016/3/31 1346.50 1351.00 1340.75 1344.00 2016/4/1
2016/4/1 1302.00 1315.00 1294.50 1304.50 2016/4/4
2016/4/4 1301.75 1307.25 1294.25 1296.25 2016/4/5
2016/4/5 1260.00 1262.00 1252.00 1257.25 2016/4/6
2016/4/6 1264.25 1268.25 1255.00 1260.25 2016/4/7
2016/4/7 1267.50 1272.00 1239.00 1251.75 2016/4/8
2016/4/8 1288.25 1298.25 1284.00 1292.50 2016/4/11
2016/4/11 1275.00 1290.25 1272.50 1281.25 2016/4/12
2016/4/12 1292.75 1317.25 1286.75 1317.25 2016/4/13
2016/4/13 1338.00 1354.00 1335.00 1353.00 2016/4/14
2016/4/14 1362.00 1363.50 1353.75 1357.75 2016/4/15
2016/4/15 1353.25 1353.25 1337.75 1339.50 2016/4/18
2016/4/18 1319.50 1356.00 1319.50 1356.00 2016/4/19
2016/4/19 1364.75 1384.00 1364.00 1376.00 2016/4/20
2016/4/20 1363.75 1400.00 1363.75 1396.25 2016/4/21
2016/4/21 1393.00 1397.50 1380.50 1384.25 2016/4/22
2016/4/22 1408.75 1423.25 1399.25 1423.25 2016/4/25
2016/4/25 1397.00 1407.00 1392.25 1402.50 2016/4/26
2016/4/26 1387.50 1401.25 1387.25 1401.25 2016/4/27
2016/4/27 1382.50 1396.00 1381.00 1392.75 2016/4/28
2016/4/28 1323.50 1333.25 1304.50 1320.25 2016/5/2
2016/5/2 1291.75 1302.25 1291.25 1291.50 2016/5/6
2016/5/6 1288.00 1292.25 1276.00 1290.75 2016/5/9
2016/5/9 1300.50 1323.50 1300.25 1305.25 2016/5/10
2016/5/10 1339.00 1359.50 1334.00 1359.50 2016/5/11
2016/5/11 1330.00 1336.25 1323.00 1323.00 2016/5/12
2016/5/12 1336.50 1349.25 1325.75 1338.00 2016/5/13
2016/5/13 1311.50 1328.75 1310.50 1313.75 2016/5/16
2016/5/16 1323.00 1334.75 1320.75 1334.75 2016/5/17
2016/5/17 1345.00 1346.75 1330.00 1339.00 2016/5/18
2016/5/18 1337.75 1347.00 1332.00 1342.50 2016/5/19
2016/5/19 1326.50 1334.50 1323.50 1329.25 2016/5/20
2016/5/20 1343.25 1349.75 1340.00 1340.00 2016/5/23
2016/5/23 1333.00 1340.00 1328.00 1334.50 2016/5/24
2016/5/24 1329.75 1349.25 1328.50 1347.75 2016/5/25
2016/5/25 1346.75 1361.75 1344.25 1361.50 2016/5/26
2016/5/26 1349.00 1354.25 1346.00 1347.00 2016/5/27
2016/5/27 1347.75 1352.00 1344.00 1352.00 2016/5/30
2016/5/30 1368.25 1370.25 1363.50 1366.00 2016/5/31
2016/5/31 1376.25 1382.00 1365.75 1368.00 2016/6/1
2016/6/1 1360.50 1369.75 1347.25 1348.00 2016/6/2
2016/6/2 1335.25 1337.00 1323.50 1331.50 2016/6/3
2016/6/3 1338.00 1342.25 1305.25 1317.75 2016/6/6
2016/6/6 1335.75 1338.25 1324.50 1338.25 2016/6/7
2016/6/7 1346.50 1354.00 1344.75 1345.50 2016/6/8
2016/6/8 1352.00 1354.00 1343.75 1343.75 2016/6/9
2016/6/9 1328.75 1329.25 1319.50 1329.25 2016/6/10
2016/6/10 1316.50 1319.00 1301.00 1301.00 2016/6/13
2016/6/13 1284.50 1289.50 1272.25 1277.50 2016/6/14
2016/6/14 1261.25 1267.50 1253.25 1255.00 2016/6/15
2016/6/15 1277.00 1280.75 1272.00 1274.75 2016/6/16
2016/6/16 1236.75 1248.50 1223.00 1245.75 2016/6/17
2016/6/17 1249.50 1249.75 1234.25 1249.00 2016/6/20
2016/6/20 1280.25 1286.75 1272.25 1272.25 2016/6/21
2016/6/21 1297.50 1300.50 1289.50 1290.75 2016/6/22
2016/6/22 1281.50 1289.00 1273.25 1273.25 2016/6/23
2016/6/23 1294.75 1319.00 1291.00 1310.25 2016/6/24
2016/6/24 1215.75 1236.25 1206.50 1231.00 2016/6/27
2016/6/27 1229.50 1231.75 1200.00 1203.50 2016/6/28
2016/6/28 1225.75 1244.25 1224.50 1237.25 2016/6/29
2016/6/29 1247.75 1259.75 1245.50 1253.00 2016/6/30
2016/6/30 1239.75 1257.00 1237.00 1257.00 2016/7/1
2016/7/1 1248.75 1253.50 1243.00 1246.00 2016/7/4
2016/7/4 1260.00 1260.00 1254.50 1254.50 2016/7/5
2016/7/5 1245.25 1246.50 1231.25 1236.00 2016/7/6
2016/7/6 1231.50 1232.50 1212.25 1229.25 2016/7/7
2016/7/7 1227.25 1232.00 1221.00 1225.75 2016/7/8
2016/7/8 1216.00 1235.00 1209.25 1230.00 2016/7/11
2016/7/11 1263.00 1293.25 1258.75 1291.00 2016/7/12
2016/7/12 1300.25 1325.00 1291.00 1320.75 2016/7/13
2016/7/13 1304.50 1319.50 1300.25 1309.75 2016/7/14
2016/7/14 1321.50 1332.00 1315.00 1323.00 2016/7/15
2016/7/15 1323.75 1323.75 1323.75 1323.75 2016/7/19
2016/7/19 1332.00 1332.00 1319.75 1324.25 2016/7/20
2016/7/20 1331.75 1347.00 1330.50 1342.50 2016/7/21
2016/7/21 1339.75 1340.00 1310.00 1321.00 2016/7/22
2016/7/22 1324.25 1332.50 1324.00 1329.50 2016/7/25
2016/7/25 1324.50 1329.50 1316.00 1319.50 2016/7/26
2016/7/26 1302.00 1313.50 1295.50 1312.25 2016/7/27
2016/7/27 1330.00 1330.00 1315.00 1315.00 2016/7/28
2016/7/28 1301.00 1319.75 1298.00 1319.75 2016/7/29
2016/7/29 1318.00 1323.00 1292.00 1292.00 2016/8/1
2016/8/1 1320.50 1320.50 1301.00 1301.50 2016/8/2
2016/8/2 1292.50 1294.50 1263.25 1277.25 2016/8/3
2016/8/3 1265.50 1270.00 1260.75 1266.75 2016/8/4
2016/8/4 1280.00 1284.25 1276.00 1283.00 2016/8/5
2016/8/5 1281.50 1298.25 1273.75 1294.75 2016/8/8
2016/8/8 1303.00 1311.00 1303.00 1304.00 2016/8/9
2016/8/9 1314.75 1316.25 1308.00 1308.00 2016/8/10
2016/8/10 1320.00 1320.50 1307.75 1307.75 2016/8/12
2016/8/12 1322.50 1322.50 1308.00 1312.75 2016/8/15
2016/8/15 1314.25 1321.75 1313.00 1321.75 2016/8/16
2016/8/16 1296.25 1301.00 1290.00 1294.25 2016/8/17
2016/8/17 1308.00 1308.00 1295.25 1304.25 2016/8/18
2016/8/18 1292.00 1298.00 1289.25 1297.75 2016/8/19
2016/8/19 1290.75 1295.50 1284.50 1295.50 2016/8/22
2016/8/22 1299.50 1304.25 1294.75 1300.75 2016/8/23
2016/8/23 1295.00 1304.00 1295.00 1303.00 2016/8/24
2016/8/24 1301.25 1305.50 1300.50 1305.00 2016/8/25
2016/8/25 1302.00 1302.75 1298.00 1298.00 2016/8/26
2016/8/26 1291.00 1308.00 1289.50 1308.00 2016/8/29
2016/8/29 1312.25 1314.50 1309.00 1309.00 2016/8/30
2016/8/30 1316.00 1326.75 1316.00 1319.25 2016/8/31
2016/8/31 1329.50 1332.25 1322.50 1327.50 2016/9/1
2016/9/1 1341.00 1349.75 1334.25 1340.00 2016/9/2
2016/9/2 1342.25 1361.75 1334.00 1355.00 2016/9/5
2016/9/5 1345.00 1346.75 1341.75 1345.50 2016/9/6
2016/9/6 1349.00 1352.50 1339.75 1340.00 2016/9/7
2016/9/7 1349.00 1351.50 1343.75 1345.25 2016/9/8
2016/9/8 1333.25 1336.50 1326.50 1335.50 2016/9/9
2016/9/9 1332.25 1333.00 1315.00 1316.75 2016/9/12
2016/9/12 1306.50 1320.00 1298.25 1320.00 2016/9/13
2016/9/13 1310.75 1312.50 1295.75 1306.00 2016/9/14
2016/9/14 1304.25 1305.50 1289.00 1290.00 2016/9/15
2016/9/15 1290.50 1302.00 1287.00 1302.00 2016/9/16
2016/9/16 1296.25 1296.25 1288.00 1288.50 2016/9/20
2016/9/20 1301.25 1310.25 1301.00 1304.00 2016/9/21
2016/9/21 1340.25 1343.75 1322.50 1326.00 2016/9/23
2016/9/23 1333.75 1338.50 1331.00 1338.00 2016/9/26
2016/9/26 1315.75 1317.00 1310.50 1317.00 2016/9/27
2016/9/27 1335.00 1336.00 1325.00 1331.50 2016/9/28
2016/9/28 1336.00 1338.00 1329.25 1338.00 2016/9/29
2016/9/29 1345.00 1346.00 1324.00 1329.75 2016/9/30
2016/9/30 1315.00 1336.00 1312.50 1335.25 2016/10/3
2016/10/3 1329.50 1334.25 1327.00 1334.25 2016/10/4
2016/10/4 1345.00 1351.75 1340.50 1342.50 2016/10/5
2016/10/5 1345.50 1361.75 1345.50 1360.50 2016/10/6
2016/10/6 1353.00 1358.75 1347.00 1356.00 2016/10/7
2016/10/7 1348.00 1352.25 1340.25 1346.00 2016/10/11
2016/10/11 1352.50 1354.25 1338.25 1342.00 2016/10/12
2016/10/12 1343.25 1352.50 1342.00 1351.75 2016/10/13
2016/10/13 1338.50 1342.50 1330.00 1342.50 2016/10/14
2016/10/14 1348.25 1355.50 1347.00 1349.00 2016/10/17
2016/10/17 1347.00 1352.00 1343.75 1343.75 2016/10/18
2016/10/18 1357.50 1360.75 1353.00 1353.00 2016/10/19
2016/10/19 1354.50 1359.50 1353.75 1359.50 2016/10/20
2016/10/20 1366.50 1377.75 1364.75 1377.75 2016/10/21
2016/10/21 1366.25 1371.25 1360.00 1371.25 2016/10/24
2016/10/24 1369.00 1379.25 1369.00 1377.00 2016/10/25
2016/10/25 1378.00 1383.75 1375.00 1377.00 2016/10/26
2016/10/26 1378.75 1384.00 1373.75 1381.50 2016/10/27
2016/10/27 1384.75 1395.50 1384.75 1394.25 2016/10/28
2016/10/28 1390.00 1395.75 1384.00 1389.00 2016/10/31
2016/10/31 1394.75 1396.00 1388.75 1388.75 2016/11/1
2016/11/1 1393.75 1395.00 1368.25 1374.25 2016/11/2
2016/11/2 1364.75 1365.25 1352.00 1358.00 2016/11/4
2016/11/4 1345.75 1348.50 1339.00 1342.25 2016/11/7
2016/11/7 1367.75 1370.00 1366.00 1366.00 2016/11/8
2016/11/8 1368.00 1380.00 1364.75 1375.00 2016/11/9
2016/11/9 1309.50 1379.75 1309.50 1374.75 2016/11/10
2016/11/10 1376.25 1395.25 1374.50 1389.50 2016/11/11
2016/11/11 1384.50 1388.75 1369.75 1386.00 2016/11/14
2016/11/14 1396.50 1410.00 1394.50 1406.00 2016/11/15
2016/11/15 1401.75 1421.50 1399.00 1420.00 2016/11/16
2016/11/16 1423.00 1428.00 1415.25 1415.25 2016/11/17
2016/11/17 1425.25 1443.25 1418.50 1442.00 2016/11/18
2016/11/18 1431.75 1434.25 1425.25 1428.50 2016/11/21
2016/11/21 1442.75 1450.50 1436.00 1450.50 2016/11/22
2016/11/22 1451.50 1455.50 1448.75 1452.50 2016/11/24
2016/11/24 1465.00 1469.75 1463.00 1465.00 2016/11/25
2016/11/25 1461.00 1466.50 1456.25 1466.50 2016/11/28
2016/11/28 1467.25 1470.50 1459.00 1467.25 2016/11/29
2016/11/29 1469.00 1479.25 1466.75 1475.50 2016/11/30
2016/11/30 1473.25 1498.25 1473.25 1496.00 2016/12/1
2016/12/1 1482.00 1489.50 1475.00 1475.00 2016/12/2
2016/12/2 1471.25 1477.25 1464.00 1471.00 2016/12/5
2016/12/5 1473.00 1488.75 1471.75 1476.00 2016/12/6
2016/12/6 1480.00 1488.75 1476.50 1486.25 2016/12/7
2016/12/7 1493.50 1505.75 1492.00 1503.75 2016/12/8
2016/12/8 1512.00 1524.50 1503.50 1518.25 2016/12/9
2016/12/9 1522.75 1542.00 1519.25 1542.00 2016/12/12
2016/12/12 1536.25 1538.75 1521.25 1521.25 2016/12/13
2016/12/13 1535.50 1545.00 1535.50 1544.50 2016/12/14
2016/12/14 1532.25 1548.50 1528.75 1538.25 2016/12/15
2016/12/15 1549.00 1562.75 1544.75 1558.00 2016/12/16
2016/12/16 1551.25 1553.00 1538.00 1538.00 2016/12/19
2016/12/19 1548.75 1551.50 1540.50 1543.50 2016/12/20
2016/12/20 1554.00 1562.00 1553.00 1555.25 2016/12/21
2016/12/21 1545.25 1548.00 1537.50 1543.00 2016/12/22
2016/12/22 1538.25 1544.50 1538.25 1540.50 2016/12/26
2016/12/26 1532.00 1534.25 1531.25 1534.25 2016/12/27
2016/12/27 1533.00 1540.00 1533.00 1535.50 2016/12/28
2016/12/28 1544.00 1544.75 1531.00 1531.00 2016/12/29
2016/12/29 1508.50 1517.50 1505.00 1511.00 2016/12/30
2016/12/30 1516.50 1522.50 1508.00 1513.50 2017/1/4

↑「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。