指数時系列データ:TOPIX先物:ミニ:夜間:2018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
2018/1/4 1860.50 1879.50 1859.75 1871.00 2018/1/5
2018/1/5 1881.50 1886.75 1879.50 1884.75 2018/1/9
2018/1/9 1887.75 1893.50 1880.75 1884.25 2018/1/10
2018/1/10 1888.50 1890.00 1873.00 1875.00 2018/1/11
2018/1/11 1885.25 1885.25 1878.50 1885.00 2018/1/12
2018/1/12 1880.00 1893.50 1877.25 1888.25 2018/1/15
2018/1/15 1885.50 1885.50 1879.75 1879.75 2018/1/16
2018/1/16 1893.00 1897.75 1872.50 1876.50 2018/1/17
2018/1/17 1888.50 1910.25 1886.50 1905.00 2018/1/18
2018/1/18 1880.00 1888.00 1875.75 1886.50 2018/1/19
2018/1/19 1890.00 1898.00 1886.00 1891.25 2018/1/22
2018/1/22 1892.50 1903.00 1888.75 1902.75 2018/1/23
2018/1/23 1913.00 1915.25 1896.25 1901.50 2018/1/24
2018/1/24 1899.75 1901.50 1875.75 1887.00 2018/1/25
2018/1/25 1887.00 1891.50 1868.50 1880.50 2018/1/26
2018/1/26 1875.75 1888.75 1871.50 1881.00 2018/1/29
2018/1/29 1882.75 1882.75 1870.75 1875.00 2018/1/30
2018/1/30 1854.00 1859.50 1840.75 1850.25 2018/1/31
2018/1/31 1840.25 1853.50 1839.50 1845.00 2018/2/1
2018/2/1 1868.75 1871.25 1850.00 1861.00 2018/2/2
2018/2/2 1867.50 1869.25 1848.50 1851.75 2018/2/5
2018/2/5 1821.50 1825.75 1737.25 1765.25 2018/2/6
2018/2/6 1743.50 1783.00 1738.25 1782.75 2018/2/7
2018/2/7 1752.00 1790.50 1734.50 1779.75 2018/2/8
2018/2/8 1769.75 1775.00 1707.25 1716.25 2018/2/9
2018/2/9 1728.25 1728.25 1728.25 1728.25 2018/2/13
2018/2/13 1709.00 1718.50 1691.00 1718.50 2018/2/14
2018/2/14 1708.50 1727.50 1686.25 1725.75 2018/2/15
2018/2/15 1720.00 1732.50 1710.75 1716.75 2018/2/16
2018/2/16 1741.75 1755.50 1738.75 1755.50 2018/2/19
2018/2/19 1770.50 1771.75 1756.50 1761.75 2018/2/20
2018/2/20 1762.75 1771.50 1754.25 1756.25 2018/2/21
2018/2/21 1762.50 1772.50 1754.25 1760.75 2018/2/22
2018/2/22 1745.50 1758.25 1739.00 1747.75 2018/2/23
2018/2/23 1762.25 1768.25 1753.00 1768.25 2018/2/26
2018/2/26 1775.50 1792.50 1775.00 1791.50 2018/2/27
2018/2/27 1788.25 1793.75 1777.50 1777.50 2018/2/28
2018/2/28 1770.25 1775.25 1755.75 1756.00 2018/3/1
2018/3/1 1737.00 1743.75 1692.00 1701.50 2018/3/2
2018/3/2 1704.25 1707.75 1671.00 1697.25 2018/3/5
2018/3/5 1684.00 1724.25 1680.50 1724.25 2018/3/6
2018/3/6 1719.75 1744.75 1716.25 1737.75 2018/3/7
2018/3/7 1702.50 1720.25 1702.00 1718.00 2018/3/8
2018/3/8 1692.00 1713.00 1687.50 1713.00 2018/3/9
2018/3/9 1700.00 1724.50 1697.50 1722.00 2018/3/12
2018/3/12 1729.50 1729.50 1716.00 1716.00 2018/3/13
2018/3/13 1735.00 1743.75 1716.50 1721.50 2018/3/14
2018/3/14 1727.75 1736.00 1713.50 1726.00 2018/3/15
2018/3/15 1728.00 1733.25 1717.25 1730.00 2018/3/16
2018/3/16 1715.00 1721.00 1706.75 1712.50 2018/3/19
2018/3/19 1700.00 1705.00 1671.50 1685.75 2018/3/20
2018/3/20 1698.50 1706.50 1691.75 1702.25 2018/3/22
2018/3/22 1707.00 1707.25 1669.25 1669.25 2018/3/23
2018/3/23 1644.50 1660.50 1624.25 1626.00 2018/3/26
2018/3/26 1647.50 1660.25 1633.50 1657.50 2018/3/27
2018/3/27 1699.25 1703.00 1660.50 1670.75 2018/3/28
2018/3/28 1698.25 1720.00 1688.75 1710.75 2018/3/29
2018/3/29 1707.50 1738.00 1704.25 1726.50 2018/3/30
2018/3/30 1717.75 1718.75 1715.75 1718.75 2018/4/2
2018/4/2 1710.00 1712.75 1674.75 1682.25 2018/4/3
2018/4/3 1707.25 1717.50 1700.50 1711.25 2018/4/4
2018/4/4 1703.00 1724.50 1680.75 1724.50 2018/4/5
2018/4/5 1732.25 1745.75 1726.00 1741.50 2018/4/6
2018/4/6 1729.00 1729.75 1699.50 1707.00 2018/4/9
2018/4/9 1725.75 1737.00 1717.50 1723.50 2018/4/10
2018/4/10 1734.25 1739.50 1727.00 1735.00 2018/4/11
2018/4/11 1727.00 1733.75 1716.50 1727.00 2018/4/12
2018/4/12 1718.50 1731.50 1714.25 1729.50 2018/4/13
2018/4/13 1731.75 1738.50 1721.50 1726.50 2018/4/16
2018/4/16 1735.50 1739.50 1728.50 1731.75 2018/4/17
2018/4/17 1726.50 1738.50 1725.75 1735.75 2018/4/18
2018/4/18 1751.00 1753.75 1745.75 1753.00 2018/4/19
2018/4/19 1747.75 1749.00 1739.50 1744.50 2018/4/20
2018/4/20 1749.50 1754.50 1743.50 1743.50 2018/4/23
2018/4/23 1748.00 1761.25 1745.75 1760.25 2018/4/24
2018/4/24 1770.00 1773.75 1747.25 1753.00 2018/4/25
2018/4/25 1769.25 1771.75 1760.00 1769.75 2018/4/26
2018/4/26 1773.00 1785.00 1772.50 1783.00 2018/4/27
2018/4/27 1779.25 1785.50 1770.00 1770.00 2018/5/1
2018/5/1 1775.25 1779.50 1769.25 1778.50 2018/5/2
2018/5/2 1770.75 1777.00 1768.50 1769.75 2018/5/7
2018/5/7 1774.00 1779.50 1771.75 1776.00 2018/5/8
2018/5/8 1781.25 1782.75 1774.50 1782.00 2018/5/9
2018/5/9 1775.00 1778.00 1768.50 1777.00 2018/5/10
2018/5/10 1778.50 1783.25 1777.00 1781.00 2018/5/11
2018/5/11 1792.25 1794.25 1789.25 1791.75 2018/5/14
2018/5/14 1805.25 1809.00 1802.75 1809.00 2018/5/15
2018/5/15 1807.25 1807.75 1798.75 1799.00 2018/5/16
2018/5/16 1802.25 1808.50 1799.00 1808.50 2018/5/17
2018/5/17 1810.50 1818.50 1807.25 1813.25 2018/5/18
2018/5/18 1815.75 1817.50 1805.75 1805.75 2018/5/21
2018/5/21 1814.00 1816.50 1812.00 1816.00 2018/5/22
2018/5/22 1812.25 1813.00 1805.75 1806.00 2018/5/23
2018/5/23 1794.50 1794.50 1780.75 1789.50 2018/5/24
2018/5/24 1778.50 1782.75 1748.75 1764.75 2018/5/25
2018/5/25 1768.75 1773.25 1755.75 1764.00 2018/5/28
2018/5/28 1773.50 1774.25 1762.00 1766.25 2018/5/29
2018/5/29 1752.50 1753.00 1727.75 1736.00 2018/5/30
2018/5/30 1739.25 1755.25 1738.50 1752.25 2018/5/31
2018/5/31 1744.75 1751.50 1732.00 1738.75 2018/6/1
2018/6/1 1755.00 1766.00 1754.00 1764.00 2018/6/4
2018/6/4 1776.25 1782.75 1775.75 1782.00 2018/6/5
2018/6/5 1775.50 1778.50 1768.75 1776.00 2018/6/6
2018/6/6 1781.00 1789.25 1775.50 1785.75 2018/6/7
2018/6/7 1790.00 1790.00 1772.00 1776.00 2018/6/8
2018/6/8 1772.50 1781.00 1766.50 1781.00 2018/6/11
2018/6/11 1788.50 1797.25 1788.00 1797.25 2018/6/12
2018/6/12 1790.25 1792.00 1785.25 1788.00 2018/6/13
2018/6/13 1797.00 1798.75 1786.75 1786.75 2018/6/14
2018/6/14 1778.50 1794.50 1778.50 1794.25 2018/6/15
2018/6/15 1783.25 1785.00 1771.75 1782.25 2018/6/18
2018/6/18 1768.25 1770.50 1759.25 1770.00 2018/6/19
2018/6/19 1733.00 1739.25 1728.25 1735.00 2018/6/20
2018/6/20 1747.25 1747.75 1736.50 1746.50 2018/6/21
2018/6/21 1743.25 1744.50 1725.25 1728.75 2018/6/22
2018/6/22 1747.00 1750.75 1739.00 1739.00 2018/6/25
2018/6/25 1721.00 1725.00 1702.75 1713.50 2018/6/26
2018/6/26 1731.50 1733.50 1718.50 1726.75 2018/6/27
2018/6/27 1724.50 1739.00 1717.25 1718.50 2018/6/28
2018/6/28 1724.00 1728.50 1712.25 1725.50 2018/6/29
2018/6/29 1724.75 1731.00 1721.75 1728.25 2018/7/2
2018/7/2 1687.00 1697.75 1684.75 1697.75 2018/7/3
2018/7/3 1691.50 1699.25 1684.00 1685.50 2018/7/4
2018/7/4 1691.00 1693.50 1686.50 1687.75 2018/7/5
2018/7/5 1680.50 1688.50 1678.50 1687.50 2018/7/6
2018/7/6 1688.00 1700.00 1683.50 1700.00 2018/7/9
2018/7/9 1714.50 1723.00 1711.75 1722.25 2018/7/10
2018/7/10 1716.50 1721.75 1714.25 1721.75 2018/7/11
2018/7/11 1696.75 1710.25 1696.00 1706.75 2018/7/12
2018/7/12 1709.50 1716.50 1707.50 1716.50 2018/7/13
2018/7/13 1730.50 1731.75 1724.25 1731.00 2018/7/17
2018/7/17 1743.00 1756.75 1741.75 1756.25 2018/7/18
2018/7/18 1755.00 1757.50 1748.25 1752.50 2018/7/19
2018/7/19 1750.00 1751.75 1741.25 1741.25 2018/7/20
2018/7/20 1749.00 1749.25 1730.00 1734.00 2018/7/23
2018/7/23 1736.75 1747.25 1736.75 1743.50 2018/7/24
2018/7/24 1745.50 1755.50 1745.50 1749.00 2018/7/25
2018/7/25 1755.00 1765.50 1746.50 1756.00 2018/7/26
2018/7/26 1768.00 1775.25 1766.75 1771.50 2018/7/27
2018/7/27 1774.50 1782.25 1769.00 1770.75 2018/7/30
2018/7/30 1767.00 1771.25 1759.25 1759.25 2018/7/31
2018/7/31 1748.50 1766.50 1746.00 1759.75 2018/8/1
2018/8/1 1771.00 1773.25 1758.50 1759.50 2018/8/2
2018/8/2 1751.25 1757.75 1742.75 1757.75 2018/8/3
2018/8/3 1739.00 1747.50 1735.25 1745.25 2018/8/6
2018/8/6 1730.25 1735.75 1727.00 1734.50 2018/8/7
2018/8/7 1744.75 1749.00 1744.00 1747.25 2018/8/8
2018/8/8 1741.25 1744.25 1739.25 1740.00 2018/8/9
2018/8/9 1739.25 1742.25 1735.75 1737.25 2018/8/10
2018/8/10 1719.50 1720.25 1702.00 1711.00 2018/8/13
2018/8/13 1684.25 1701.50 1680.50 1696.50 2018/8/14
2018/8/14 1712.50 1715.00 1698.75 1710.00 2018/8/15
2018/8/15 1697.00 1698.50 1669.75 1681.25 2018/8/16
2018/8/16 1681.75 1693.75 1679.50 1689.50 2018/8/17
2018/8/17 1693.50 1696.50 1680.75 1693.25 2018/8/20
2018/8/20 1692.50 1694.00 1685.75 1685.75 2018/8/21
2018/8/21 1684.50 1694.25 1683.00 1690.00 2018/8/22
2018/8/22 1697.50 1706.25 1695.25 1702.00 2018/8/23
2018/8/23 1698.50 1710.50 1698.00 1707.75 2018/8/24
2018/8/24 1710.00 1713.50 1707.75 1711.50 2018/8/27
2018/8/27 1728.00 1738.00 1727.25 1738.00 2018/8/28
2018/8/28 1732.00 1735.75 1729.75 1733.25 2018/8/29
2018/8/29 1739.50 1751.00 1736.00 1751.00 2018/8/30
2018/8/30 1738.50 1739.50 1722.50 1725.25 2018/8/31
2018/8/31 1729.50 1733.00 1723.75 1733.00 2018/9/3
2018/9/3 1722.25 1726.25 1721.50 1725.25 2018/9/4
2018/9/4 1724.00 1724.00 1707.50 1713.25 2018/9/5
2018/9/5 1699.75 1703.75 1694.00 1697.25 2018/9/6
2018/9/6 1691.75 1695.25 1680.75 1683.50 2018/9/7
2018/9/7 1689.25 1691.50 1677.75 1681.75 2018/9/10
2018/9/10 1685.25 1694.75 1684.50 1692.75 2018/9/11
2018/9/11 1697.00 1701.75 1687.75 1701.75 2018/9/12
2018/9/12 1691.50 1699.25 1687.25 1695.00 2018/9/13
2018/9/13 1696.00 1708.50 1695.50 1704.50 2018/9/14
2018/9/14 1718.25 1727.75 1717.75 1724.50 2018/9/18
2018/9/18 1746.50 1778.50 1746.00 1773.00 2018/9/19
2018/9/19 1771.75 1782.75 1771.75 1776.25 2018/9/20
2018/9/20 1772.50 1789.00 1771.25 1788.25 2018/9/21
2018/9/21 1791.00 1797.25 1786.50 1792.75 2018/9/25
2018/9/25 1808.75 1816.00 1807.25 1809.00 2018/9/26
2018/9/26 1820.25 1825.25 1813.75 1814.00 2018/9/27
2018/9/27 1795.00 1828.25 1791.00 1819.25 2018/9/28
2018/9/28 1817.50 1825.50 1807.25 1821.00 2018/10/1
2018/10/1 1822.25 1841.00 1822.00 1834.75 2018/10/2
2018/10/2 1823.75 1828.75 1809.50 1823.75 2018/10/3
2018/10/3 1808.75 1824.25 1808.50 1820.75 2018/10/4
2018/10/4 1796.50 1804.25 1776.25 1787.00 2018/10/5
2018/10/5 1792.00 1797.75 1775.25 1783.75 2018/10/9
2018/10/9 1763.50 1770.75 1749.00 1770.75 2018/10/10
2018/10/10 1765.75 1771.25 1708.00 1709.25 2018/10/11
2018/10/11 1710.25 1716.75 1666.00 1685.00 2018/10/12
2018/10/12 1695.50 1698.50 1661.50 1687.25 2018/10/15
2018/10/15 1669.50 1686.50 1654.75 1669.00 2018/10/16
2018/10/16 1684.50 1714.75 1681.00 1712.50 2018/10/17
2018/10/17 1717.75 1719.00 1698.75 1717.25 2018/10/18
2018/10/18 1703.00 1712.75 1669.50 1682.25 2018/10/19
2018/10/19 1691.25 1705.25 1682.00 1686.00 2018/10/22
2018/10/22 1698.75 1700.50 1678.75 1681.50 2018/10/23
2018/10/23 1644.75 1664.25 1624.75 1663.00 2018/10/24
2018/10/24 1640.25 1654.50 1600.25 1609.00 2018/10/25
2018/10/25 1608.00 1636.75 1606.25 1622.75 2018/10/26
2018/10/26 1595.50 1609.00 1567.00 1600.00 2018/10/29
2018/10/29 1588.00 1617.50 1569.50 1587.00 2018/10/30
2018/10/30 1611.50 1623.75 1600.50 1623.75 2018/10/31
2018/10/31 1642.00 1648.25 1633.75 1636.75 2018/11/1
2018/11/1 1622.50 1634.25 1619.25 1632.50 2018/11/2
2018/11/2 1659.50 1663.75 1635.25 1645.00 2018/11/5
2018/11/5 1636.25 1650.75 1636.25 1645.00 2018/11/6
2018/11/6 1665.25 1665.25 1654.50 1660.50 2018/11/7
2018/11/7 1655.75 1681.50 1654.00 1681.50 2018/11/8
2018/11/8 1680.00 1684.00 1674.00 1680.75 2018/11/9
2018/11/9 1672.00 1672.00 1654.50 1665.25 2018/11/12
2018/11/12 1670.50 1671.00 1637.75 1642.50 2018/11/13
2018/11/13 1632.75 1648.00 1623.50 1629.50 2018/11/14
2018/11/14 1636.75 1647.50 1620.75 1639.75 2018/11/15
2018/11/15 1641.50 1647.00 1617.00 1639.00 2018/11/16
2018/11/16 1626.25 1638.00 1615.25 1635.00 2018/11/19
2018/11/19 1636.25 1644.75 1616.75 1623.25 2018/11/20
2018/11/20 1620.00 1622.00 1593.75 1598.75 2018/11/21
2018/11/21 1614.00 1631.00 1614.00 1627.25 2018/11/22
2018/11/22 1630.75 1631.75 1616.50 1619.00 2018/11/26
2018/11/26 1636.00 1650.00 1636.00 1650.00 2018/11/27
2018/11/27 1645.25 1662.50 1639.50 1648.75 2018/11/28
2018/11/28 1657.00 1670.50 1653.00 1669.75 2018/11/29
2018/11/29 1661.25 1668.50 1654.00 1665.00 2018/11/30
2018/11/30 1667.50 1672.00 1661.50 1672.00 2018/12/3
2018/12/3 1692.75 1697.25 1682.25 1685.75 2018/12/4
2018/12/4 1649.50 1656.25 1612.75 1618.25 2018/12/5
2018/12/5 1637.00 1641.50 1631.25 1637.00 2018/12/6
2018/12/6 1612.00 1618.00 1572.00 1603.75 2018/12/7
2018/12/7 1610.75 1620.75 1590.50 1597.75 2018/12/10
2018/12/10 1587.00 1597.25 1568.00 1594.25 2018/12/11
2018/12/11 1576.25 1607.00 1575.00 1592.25 2018/12/12
2018/12/12 1611.50 1619.50 1603.50 1608.25 2018/12/13
2018/12/13 1614.50 1617.00 1602.25 1603.25 2018/12/14
2018/12/14 1586.50 1593.50 1577.50 1583.75 2018/12/17
2018/12/17 1588.25 1588.25 1559.00 1559.25 2018/12/18
2018/12/18 1560.25 1570.00 1551.75 1556.50 2018/12/19
2018/12/19 1552.25 1569.50 1525.50 1536.75 2018/12/20
2018/12/20 1512.00 1524.25 1492.00 1509.75 2018/12/21
2018/12/21 1479.50 1485.00 1458.50 1462.00 2018/12/25
2018/12/25 1399.25 1411.25 1392.00 1403.50 2018/12/26
2018/12/26 1433.75 1474.75 1432.25 1474.75 2018/12/27
2018/12/27 1491.00 1491.00 1455.50 1489.00 2018/12/28
2018/12/28 1482.75 1497.00 1475.75 1488.25 2019/1/4

↑「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。