指数時系列データ:TOPIX先物:ミニ:夜間:2017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
2017/1/4 1559.25 1564.50 1552.00 1562.75 2017/1/5
2017/1/5 1550.00 1558.75 1542.75 1548.50 2017/1/6
2017/1/6 1552.00 1570.75 1548.00 1566.25 2017/1/10
2017/1/10 1547.00 1551.00 1543.00 1546.50 2017/1/11
2017/1/11 1550.25 1563.25 1533.50 1548.75 2017/1/12
2017/1/12 1530.25 1537.50 1519.00 1535.50 2017/1/13
2017/1/13 1543.50 1552.50 1539.25 1544.25 2017/1/16
2017/1/16 1526.75 1531.00 1525.50 1527.25 2017/1/17
2017/1/17 1507.75 1514.25 1497.25 1503.25 2017/1/18
2017/1/18 1511.75 1519.75 1506.00 1519.75 2017/1/19
2017/1/19 1533.50 1537.50 1524.75 1527.00 2017/1/20
2017/1/20 1535.25 1545.50 1526.50 1528.50 2017/1/23
2017/1/23 1513.75 1523.00 1506.00 1513.75 2017/1/24
2017/1/24 1510.00 1532.25 1509.25 1528.00 2017/1/25
2017/1/25 1523.50 1541.50 1521.00 1535.25 2017/1/26
2017/1/26 1552.50 1562.00 1549.75 1556.25 2017/1/27
2017/1/27 1555.00 1558.50 1545.25 1545.25 2017/1/30
2017/1/30 1543.50 1546.50 1520.00 1523.25 2017/1/31
2017/1/31 1520.00 1526.50 1502.75 1515.50 2017/2/1
2017/2/1 1533.00 1539.75 1525.50 1531.50 2017/2/2
2017/2/2 1512.50 1520.50 1508.00 1520.50 2017/2/3
2017/2/3 1517.75 1531.00 1517.75 1529.25 2017/2/6
2017/2/6 1522.75 1524.00 1505.75 1509.00 2017/2/7
2017/2/7 1515.50 1521.50 1513.25 1517.50 2017/2/8
2017/2/8 1524.00 1526.75 1514.75 1520.50 2017/2/9
2017/2/9 1515.75 1539.00 1514.00 1539.00 2017/2/10
2017/2/10 1552.75 1553.75 1542.25 1546.75 2017/2/13
2017/2/13 1552.25 1562.50 1550.75 1558.00 2017/2/14
2017/2/14 1540.75 1558.25 1540.75 1557.50 2017/2/15
2017/2/15 1557.00 1558.25 1548.50 1553.50 2017/2/16
2017/2/16 1552.00 1552.00 1538.25 1540.50 2017/2/17
2017/2/17 1541.75 1542.50 1529.25 1538.25 2017/2/20
2017/2/20 1548.00 1548.50 1545.00 1546.50 2017/2/21
2017/2/21 1555.00 1564.25 1552.50 1562.00 2017/2/22
2017/2/22 1558.50 1560.00 1549.50 1555.25 2017/2/23
2017/2/23 1553.25 1556.50 1546.25 1549.50 2017/2/24
2017/2/24 1551.00 1551.00 1532.75 1534.00 2017/2/27
2017/2/27 1536.00 1545.25 1530.50 1543.50 2017/2/28
2017/2/28 1533.50 1536.00 1526.25 1535.00 2017/3/1
2017/3/1 1556.50 1575.50 1554.00 1572.25 2017/3/2
2017/3/2 1570.25 1573.25 1563.75 1565.00 2017/3/3
2017/3/3 1555.50 1566.00 1555.50 1558.50 2017/3/6
2017/3/6 1551.00 1557.75 1548.50 1556.00 2017/3/7
2017/3/7 1553.00 1562.00 1552.25 1558.00 2017/3/8
2017/3/8 1550.25 1562.25 1549.50 1557.75 2017/3/9
2017/3/9 1539.00 1548.75 1538.50 1548.00 2017/3/10
2017/3/10 1562.75 1566.00 1556.75 1557.25 2017/3/13
2017/3/13 1563.00 1568.25 1561.50 1567.25 2017/3/14
2017/3/14 1564.00 1565.25 1552.50 1553.50 2017/3/15
2017/3/15 1556.50 1560.50 1550.50 1551.00 2017/3/16
2017/3/16 1556.75 1562.00 1547.00 1548.25 2017/3/17
2017/3/17 1548.25 1552.75 1543.50 1546.75 2017/3/21
2017/3/21 1550.50 1551.25 1520.75 1524.00 2017/3/22
2017/3/22 1516.75 1519.00 1505.50 1513.00 2017/3/23
2017/3/23 1512.50 1521.50 1507.00 1515.50 2017/3/24
2017/3/24 1530.00 1531.00 1520.50 1530.50 2017/3/27
2017/3/27 1507.00 1525.00 1504.75 1524.00 2017/3/28
2017/3/28 1528.50 1543.25 1521.75 1541.75 2017/3/29
2017/3/29 1543.25 1543.50 1533.25 1536.75 2017/3/30
2017/3/30 1526.50 1540.00 1525.25 1540.00 2017/3/31
2017/3/31 1517.25 1521.75 1514.25 1518.25 2017/4/3
2017/4/3 1521.25 1523.75 1511.25 1517.75 2017/4/4
2017/4/4 1503.25 1514.50 1499.75 1514.50 2017/4/5
2017/4/5 1504.25 1518.75 1495.50 1501.50 2017/4/6
2017/4/6 1482.75 1495.00 1482.25 1492.25 2017/4/7
2017/4/7 1492.50 1505.75 1487.25 1499.75 2017/4/10
2017/4/10 1499.75 1501.00 1492.50 1494.00 2017/4/11
2017/4/11 1491.25 1496.00 1478.75 1487.00 2017/4/12
2017/4/12 1483.25 1486.00 1467.75 1472.50 2017/4/13
2017/4/13 1464.25 1467.00 1459.00 1462.50 2017/4/14
2017/4/14 1457.00 1458.75 1450.75 1454.50 2017/4/17
2017/4/17 1461.25 1476.00 1460.50 1475.50 2017/4/18
2017/4/18 1470.25 1470.25 1459.00 1462.00 2017/4/19
2017/4/19 1473.50 1477.75 1466.50 1466.50 2017/4/20
2017/4/20 1476.75 1487.50 1475.75 1486.00 2017/4/21
2017/4/21 1489.00 1490.00 1483.25 1488.00 2017/4/24
2017/4/24 1505.00 1513.75 1504.00 1506.25 2017/4/25
2017/4/25 1521.50 1533.75 1519.00 1528.25 2017/4/26
2017/4/26 1536.00 1542.25 1529.50 1529.50 2017/4/27
2017/4/27 1538.50 1541.50 1532.50 1535.50 2017/4/28
2017/4/28 1531.00 1536.50 1529.50 1533.25 2017/5/1
2017/5/1 1540.00 1545.75 1537.75 1543.25 2017/5/2
2017/5/2 1553.75 1557.75 1551.00 1551.00 2017/5/8
2017/5/8 1583.25 1588.75 1576.50 1587.50 2017/5/9
2017/5/9 1586.75 1597.50 1586.50 1587.50 2017/5/10
2017/5/10 1589.00 1592.25 1583.25 1588.75 2017/5/11
2017/5/11 1587.50 1589.00 1574.25 1580.50 2017/5/12
2017/5/12 1580.25 1581.75 1572.75 1572.75 2017/5/15
2017/5/15 1583.75 1588.00 1579.50 1587.75 2017/5/16
2017/5/16 1582.50 1588.75 1574.75 1577.00 2017/5/17
2017/5/17 1572.50 1576.00 1546.25 1549.00 2017/5/18
2017/5/18 1554.50 1562.25 1533.50 1559.50 2017/5/19
2017/5/19 1560.25 1572.25 1559.50 1568.75 2017/5/22
2017/5/22 1565.50 1569.25 1562.75 1569.00 2017/5/23
2017/5/23 1569.25 1580.00 1568.75 1579.50 2017/5/24
2017/5/24 1574.00 1578.50 1570.50 1570.75 2017/5/25
2017/5/25 1578.00 1582.25 1574.00 1577.50 2017/5/26
2017/5/26 1569.00 1572.75 1561.75 1572.75 2017/5/29
2017/5/29 1570.00 1570.75 1568.75 1570.50 2017/5/30
2017/5/30 1569.00 1573.25 1568.50 1570.25 2017/5/31
2017/5/31 1570.25 1574.50 1564.75 1571.00 2017/6/1
2017/6/1 1587.50 1593.50 1587.00 1593.00 2017/6/2
2017/6/2 1612.00 1615.00 1601.75 1607.75 2017/6/5
2017/6/5 1608.25 1609.00 1604.50 1604.50 2017/6/6
2017/6/6 1596.50 1599.00 1589.00 1593.25 2017/6/7
2017/6/7 1592.50 1599.25 1591.25 1599.25 2017/6/8
2017/6/8 1592.25 1599.75 1591.75 1596.75 2017/6/9
2017/6/9 1590.75 1597.25 1578.00 1585.50 2017/6/12
2017/6/12 1588.25 1588.75 1580.00 1585.50 2017/6/13
2017/6/13 1594.50 1597.00 1591.75 1597.00 2017/6/14
2017/6/14 1592.50 1596.00 1578.25 1586.25 2017/6/15
2017/6/15 1582.25 1593.25 1577.00 1593.00 2017/6/16
2017/6/16 1597.00 1599.75 1590.75 1596.25 2017/6/19
2017/6/19 1607.75 1617.50 1604.50 1617.50 2017/6/20
2017/6/20 1617.00 1618.75 1612.50 1613.00 2017/6/21
2017/6/21 1606.50 1614.50 1605.00 1609.75 2017/6/22
2017/6/22 1605.00 1613.75 1604.50 1612.00 2017/6/23
2017/6/23 1608.75 1611.50 1606.00 1611.50 2017/6/26
2017/6/26 1613.00 1617.75 1612.00 1616.00 2017/6/27
2017/6/27 1613.25 1620.00 1609.50 1616.00 2017/6/28
2017/6/28 1615.00 1623.50 1608.75 1623.50 2017/6/29
2017/6/29 1624.00 1627.50 1596.00 1605.00 2017/6/30
2017/6/30 1607.50 1616.75 1607.50 1616.75 2017/7/3
2017/7/3 1616.25 1626.75 1616.25 1626.75 2017/7/4
2017/7/4 1608.75 1613.75 1608.50 1613.00 2017/7/5
2017/7/5 1618.50 1623.55 1612.75 1616.50 2017/7/6
2017/7/6 1614.75 1615.25 1604.00 1604.00 2017/7/7
2017/7/7 1606.50 1618.00 1605.75 1616.50 2017/7/10
2017/7/10 1617.50 1619.00 1613.00 1613.00 2017/7/11
2017/7/11 1627.75 1627.75 1619.75 1622.00 2017/7/12
2017/7/12 1617.25 1626.75 1617.25 1626.75 2017/7/13
2017/7/13 1620.75 1624.50 1620.50 1624.50 2017/7/14
2017/7/14 1623.50 1624.75 1615.75 1616.00 2017/7/18
2017/7/18 1619.50 1621.75 1612.00 1618.00 2017/7/19
2017/7/19 1621.25 1623.75 1616.75 1623.75 2017/7/20
2017/7/20 1629.50 1635.50 1624.50 1627.75 2017/7/21
2017/7/21 1629.00 1629.75 1618.50 1620.00 2017/7/24
2017/7/24 1617.75 1620.50 1612.75 1620.50 2017/7/25
2017/7/25 1615.25 1626.50 1615.25 1624.50 2017/7/26
2017/7/26 1622.50 1625.75 1617.25 1618.25 2017/7/27
2017/7/27 1627.75 1631.75 1617.50 1623.25 2017/7/28
2017/7/28 1622.50 1624.00 1618.50 1623.00 2017/7/31
2017/7/31 1621.50 1623.00 1618.50 1619.50 2017/8/1
2017/8/1 1629.50 1635.25 1628.00 1633.00 2017/8/2
2017/8/2 1635.50 1637.00 1630.00 1635.00 2017/8/3
2017/8/3 1630.75 1632.75 1625.25 1625.25 2017/8/4
2017/8/4 1632.25 1642.50 1632.00 1642.50 2017/8/7
2017/8/7 1640.00 1641.00 1637.75 1641.00 2017/8/8
2017/8/8 1636.25 1639.00 1630.25 1633.75 2017/8/9
2017/8/9 1618.00 1622.75 1613.25 1622.75 2017/8/10
2017/8/10 1618.50 1618.50 1584.50 1585.50 2017/8/14
2017/8/14 1600.25 1607.50 1599.25 1607.50 2017/8/15
2017/8/15 1616.00 1623.00 1611.75 1614.25 2017/8/16
2017/8/16 1619.25 1621.75 1613.50 1614.00 2017/8/17
2017/8/17 1614.25 1615.25 1595.00 1597.00 2017/8/18
2017/8/18 1593.75 1606.25 1586.75 1598.50 2017/8/21
2017/8/21 1590.25 1594.00 1585.50 1594.00 2017/8/22
2017/8/22 1596.75 1606.25 1593.25 1606.25 2017/8/23
2017/8/23 1602.50 1602.50 1594.00 1595.00 2017/8/24
2017/8/24 1594.50 1598.00 1590.75 1598.00 2017/8/25
2017/8/25 1596.75 1605.00 1595.25 1597.00 2017/8/28
2017/8/28 1597.50 1603.75 1597.00 1603.00 2017/8/29
2017/8/29 1594.50 1608.50 1587.25 1607.00 2017/8/30
2017/8/30 1611.50 1613.50 1605.50 1613.50 2017/8/31
2017/8/31 1619.50 1624.00 1618.25 1618.75 2017/9/1
2017/9/1 1622.50 1624.00 1618.50 1620.00 2017/9/4
2017/9/4 1598.25 1604.25 1597.25 1604.25 2017/9/5
2017/9/5 1594.25 1597.75 1579.00 1586.25 2017/9/6
2017/9/6 1589.75 1605.75 1587.25 1603.25 2017/9/7
2017/9/7 1585.50 1594.00 1582.00 1588.00 2017/9/8
2017/9/8 1577.00 1585.25 1575.50 1585.00 2017/9/11
2017/9/11 1603.75 1613.50 1601.25 1613.50 2017/9/12
2017/9/12 1617.00 1625.00 1617.00 1625.00 2017/9/13
2017/9/13 1621.50 1627.75 1618.25 1627.75 2017/9/14
2017/9/14 1618.75 1628.25 1618.50 1628.25 2017/9/15
2017/9/15 1627.50 1637.50 1627.00 1635.00 2017/9/19
2017/9/19 1652.25 1653.50 1647.75 1652.25 2017/9/20
2017/9/20 1652.75 1664.75 1650.75 1662.50 2017/9/21
2017/9/21 1660.00 1662.25 1654.25 1659.75 2017/9/22
2017/9/22 1654.25 1657.00 1651.50 1655.25 2017/9/25
2017/9/25 1662.00 1662.75 1649.25 1656.00 2017/9/26
2017/9/26 1659.25 1665.50 1658.25 1665.00 2017/9/27
2017/9/27 1671.50 1678.50 1667.00 1673.50 2017/9/28
2017/9/28 1676.00 1676.75 1672.00 1675.00 2017/9/29
2017/9/29 1674.25 1678.00 1672.50 1678.00 2017/10/2
2017/10/2 1675.25 1680.75 1673.25 1680.50 2017/10/3
2017/10/3 1682.50 1690.75 1681.75 1690.00 2017/10/4
2017/10/4 1682.75 1689.50 1681.75 1688.50 2017/10/5
2017/10/5 1682.75 1689.25 1680.50 1688.50 2017/10/6
2017/10/6 1687.75 1691.25 1681.50 1681.75 2017/10/10
2017/10/10 1695.50 1696.25 1689.25 1695.50 2017/10/11
2017/10/11 1696.75 1706.75 1694.75 1703.00 2017/10/12
2017/10/12 1700.50 1705.50 1699.25 1700.00 2017/10/13
2017/10/13 1708.25 1718.50 1708.00 1716.50 2017/10/16
2017/10/16 1720.00 1727.75 1719.50 1727.75 2017/10/17
2017/10/17 1724.50 1726.50 1721.25 1723.50 2017/10/18
2017/10/18 1723.50 1733.50 1723.00 1733.50 2017/10/19
2017/10/19 1728.75 1729.75 1711.25 1720.00 2017/10/20
2017/10/20 1732.00 1739.75 1731.25 1738.00 2017/10/23
2017/10/23 1747.00 1755.75 1741.25 1741.50 2017/10/24
2017/10/24 1758.25 1768.50 1754.00 1766.00 2017/10/25
2017/10/25 1755.00 1759.25 1740.75 1750.00 2017/10/26
2017/10/26 1758.00 1764.75 1754.00 1764.50 2017/10/27
2017/10/27 1775.75 1779.25 1769.00 1770.00 2017/10/30
2017/10/30 1770.50 1772.00 1758.25 1761.25 2017/10/31
2017/10/31 1764.75 1782.00 1763.00 1781.25 2017/11/1
2017/11/1 1789.50 1801.25 1789.25 1791.75 2017/11/2
2017/11/2 1791.00 1797.00 1778.75 1794.25 2017/11/6
2017/11/6 1796.00 1799.50 1789.75 1791.25 2017/11/7
2017/11/7 1816.00 1820.00 1805.75 1808.50 2017/11/8
2017/11/8 1818.75 1824.25 1813.50 1824.25 2017/11/9
2017/11/9 1812.75 1818.50 1776.75 1794.00 2017/11/10
2017/11/10 1789.00 1792.75 1777.00 1791.50 2017/11/13
2017/11/13 1775.50 1785.00 1764.00 1785.00 2017/11/14
2017/11/14 1781.00 1785.00 1766.50 1768.25 2017/11/15
2017/11/15 1738.50 1752.00 1726.50 1745.75 2017/11/16
2017/11/16 1770.00 1782.00 1762.75 1774.50 2017/11/17
2017/11/17 1766.75 1766.75 1751.50 1752.75 2017/11/20
2017/11/20 1757.75 1776.75 1753.50 1775.75 2017/11/21
2017/11/21 1773.00 1787.25 1770.50 1786.25 2017/11/22
2017/11/22 1779.75 1785.00 1764.25 1769.00 2017/11/24
2017/11/24 1784.00 1789.00 1779.25 1788.75 2017/11/27
2017/11/27 1778.75 1784.00 1771.50 1777.50 2017/11/28
2017/11/28 1773.00 1786.75 1772.50 1782.50 2017/11/29
2017/11/29 1788.50 1800.25 1783.25 1789.25 2017/11/30
2017/11/30 1797.00 1810.50 1794.00 1809.25 2017/12/1
2017/12/1 1796.25 1800.50 1765.00 1785.25 2017/12/4
2017/12/4 1788.75 1793.75 1780.00 1780.00 2017/12/5
2017/12/5 1794.00 1794.00 1780.50 1789.00 2017/12/6
2017/12/6 1761.00 1777.50 1753.50 1775.00 2017/12/7
2017/12/7 1790.00 1794.75 1781.25 1792.25 2017/12/8
2017/12/8 1803.50 1808.00 1798.50 1803.50 2017/12/11
2017/12/11 1810.00 1811.25 1804.75 1808.25 2017/12/12
2017/12/12 1813.25 1821.75 1810.00 1819.00 2017/12/13
2017/12/13 1809.50 1817.50 1806.50 1806.50 2017/12/14
2017/12/14 1805.00 1808.25 1793.75 1794.75 2017/12/15
2017/12/15 1790.50 1806.00 1788.75 1803.00 2017/12/18
2017/12/18 1817.25 1823.50 1816.50 1820.50 2017/12/19
2017/12/19 1812.00 1815.50 1809.50 1811.00 2017/12/20
2017/12/20 1820.75 1822.75 1813.75 1820.00 2017/12/21
2017/12/21 1820.75 1830.50 1817.50 1822.75 2017/12/22
2017/12/22 1827.50 1829.75 1824.75 1829.75 2017/12/25
2017/12/25 1831.00 1832.00 1830.25 1832.00 2017/12/26
2017/12/26 1827.00 1828.25 1825.50 1825.50 2017/12/27
2017/12/27 1827.75 1834.50 1826.50 1828.50 2017/12/28
2017/12/28 1820.00 1824.50 1818.25 1818.75 2017/12/29
2017/12/29 1818.50 1824.00 1816.25 1824.00 2018/1/4

↑「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。