指数時系列データ:TOPIX先物:ミニ:夜間:2019年

↑「指数時系列データ:コンテンツ一覧」へ戻る
(注)ナイトセッションの場合、取引日は翌営業日扱いになります。

日付 始値 高値 安値 終値 取引日
2019/1/4 1469.50 1515.25 1465.75 1510.25 2019/1/7
2019/1/7 1515.25 1530.00 1505.50 1523.50 2019/1/8
2019/1/8 1524.25 1534.75 1518.50 1526.75 2019/1/9
2019/1/9 1535.50 1537.50 1517.50 1527.50 2019/1/10
2019/1/10 1518.50 1538.00 1510.75 1536.50 2019/1/11
2019/1/11 1527.25 1527.75 1513.25 1516.00 2019/1/15
2019/1/15 1540.25 1540.75 1526.00 1535.50 2019/1/16
2019/1/16 1539.50 1549.00 1536.75 1548.00 2019/1/17
2019/1/17 1533.50 1556.00 1525.50 1547.50 2019/1/18
2019/1/18 1557.50 1578.75 1555.75 1577.75 2019/1/21
2019/1/21 1566.00 1569.00 1563.00 1568.00 2019/1/22
2019/1/22 1553.50 1558.00 1534.75 1541.00 2019/1/23
2019/1/23 1544.25 1556.25 1532.75 1540.75 2019/1/24
2019/1/24 1551.00 1556.25 1545.00 1551.50 2019/1/25
2019/1/25 1566.00 1572.75 1562.50 1567.25 2019/1/28
2019/1/28 1555.50 1557.25 1544.00 1552.50 2019/1/29
2019/1/29 1554.75 1565.50 1551.50 1558.50 2019/1/30
2019/1/30 1556.25 1571.25 1554.25 1567.50 2019/1/31
2019/1/31 1568.50 1571.00 1557.25 1563.75 2019/2/1
2019/2/1 1563.00 1573.00 1561.50 1566.00 2019/2/4
2019/2/4 1580.50 1583.50 1576.25 1581.50 2019/2/5
2019/2/5 1583.25 1592.25 1582.00 1591.50 2019/2/6
2019/2/6 1577.50 1580.25 1573.50 1575.00 2019/2/7
2019/2/7 1563.50 1570.50 1545.50 1550.00 2019/2/8
2019/2/8 1536.25 1542.75 1527.25 1535.50 2019/2/12
2019/2/12 1572.25 1579.75 1572.25 1577.00 2019/2/13
2019/2/13 1591.50 1592.75 1583.75 1591.25 2019/2/14
2019/2/14 1594.00 1596.50 1575.50 1582.25 2019/2/15
2019/2/15 1575.00 1601.25 1572.75 1601.25 2019/2/18
2019/2/18 1605.25 1605.25 1596.75 1598.25 2019/2/19
2019/2/19 1607.00 1611.25 1598.50 1607.50 2019/2/20
2019/2/20 1615.50 1616.75 1608.75 1610.25 2019/2/21
2019/2/21 1613.50 1613.50 1602.50 1603.25 2019/2/22
2019/2/22 1606.75 1613.25 1604.75 1608.25 2019/2/25
2019/2/25 1623.25 1628.25 1620.75 1623.00 2019/2/26
2019/2/26 1618.75 1628.75 1617.25 1628.75 2019/2/27
2019/2/27 1618.00 1625.25 1613.75 1621.75 2019/2/28
2019/2/28 1602.75 1617.50 1599.25 1615.50 2019/3/1
2019/3/1 1616.75 1626.00 1615.75 1626.00 2019/3/4
2019/3/4 1625.75 1628.00 1611.00 1614.25 2019/3/5
2019/3/5 1620.25 1626.25 1616.25 1622.75 2019/3/6
2019/3/6 1613.75 1616.25 1608.25 1610.25 2019/3/7
2019/3/7 1577.25 1585.75 1565.50 1571.75 2019/3/8
2019/3/8 1548.00 1556.25 1541.00 1555.75 2019/3/11
2019/3/11 1564.25 1577.75 1560.75 1577.25 2019/3/12
2019/3/12 1587.50 1588.50 1578.00 1582.00 2019/3/13
2019/3/13 1570.75 1589.75 1570.75 1589.50 2019/3/14
2019/3/14 1569.75 1579.00 1568.25 1574.00 2019/3/15
2019/3/15 1584.50 1593.50 1582.75 1593.50 2019/3/18
2019/3/18 1596.25 1598.25 1593.50 1595.50 2019/3/19
2019/3/19 1592.25 1600.25 1590.75 1593.50 2019/3/20
2019/3/20 1596.25 1597.50 1582.00 1582.00 2019/3/22
2019/3/22 1597.25 1599.75 1565.75 1568.50 2019/3/25
2019/3/25 1557.00 1570.75 1556.50 1570.50 2019/3/26
2019/3/26 1595.25 1609.50 1595.00 1602.00 2019/3/27
2019/3/27 1609.00 1609.75 1583.25 1593.50 2019/3/28
2019/3/28 1584.00 1594.75 1581.50 1594.00 2019/3/29
2019/3/29 1594.00 1601.75 1591.25 1601.75 2019/4/1
2019/4/1 1612.50 1628.75 1612.50 1628.50 2019/4/2
2019/4/2 1608.75 1616.25 1608.00 1615.00 2019/4/3
2019/4/3 1626.00 1631.00 1622.00 1625.50 2019/4/4
2019/4/4 1616.50 1626.00 1616.50 1626.00 2019/4/5
2019/4/5 1624.00 1629.50 1622.75 1628.00 2019/4/8
2019/4/8 1619.50 1621.75 1614.00 1621.50 2019/4/9
2019/4/9 1612.50 1614.75 1601.75 1605.75 2019/4/10
2019/4/10 1610.50 1610.75 1600.50 1604.25 2019/4/11
2019/4/11 1604.75 1608.50 1600.00 1605.00 2019/4/12
2019/4/12 1604.25 1623.00 1604.25 1623.00 2019/4/15
2019/4/15 1628.00 1628.00 1622.75 1625.25 2019/4/16
2019/4/16 1626.00 1634.75 1624.75 1628.25 2019/4/17
2019/4/17 1630.75 1634.50 1628.00 1632.25 2019/4/18
2019/4/18 1617.25 1630.00 1613.00 1630.00 2019/4/19
2019/4/19 1613.25 1614.25 1612.75 1612.75 2019/4/22
2019/4/22 1618.25 1623.25 1616.75 1623.25 2019/4/23
2019/4/23 1620.50 1631.50 1619.75 1631.50 2019/4/24
2019/4/24 1610.00 1616.25 1609.00 1615.25 2019/4/25
2019/4/25 1619.00 1622.75 1609.75 1610.25 2019/4/26
2019/4/26 1613.00 1626.00 1613.00 1626.00 2019/5/7
2019/5/7 1605.25 1606.50 1570.25 1579.25 2019/5/8
2019/5/8 1570.25 1576.00 1556.00 1563.50 2019/5/9
2019/5/9 1544.50 1546.50 1523.75 1543.00 2019/5/10
2019/5/10 1549.75 1559.50 1527.25 1557.50 2019/5/13
2019/5/13 1538.25 1539.50 1510.00 1512.00 2019/5/14
2019/5/14 1534.50 1544.25 1531.75 1542.75 2019/5/15
2019/5/15 1539.00 1543.25 1520.25 1543.25 2019/5/16
2019/5/16 1535.25 1559.50 1534.25 1550.00 2019/5/17
2019/5/17 1556.75 1558.75 1545.50 1546.75 2019/5/20
2019/5/20 1552.75 1555.75 1534.50 1540.00 2019/5/21
2019/5/21 1546.50 1560.00 1545.25 1560.00 2019/5/22
2019/5/22 1543.75 1549.00 1537.75 1543.50 2019/5/23
2019/5/23 1536.25 1536.25 1517.50 1520.75 2019/5/24
2019/5/24 1541.50 1547.50 1535.50 1542.25 2019/5/27
2019/5/27 1551.00 1553.00 1547.00 1550.50 2019/5/28
2019/5/28 1546.75 1548.50 1528.50 1529.25 2019/5/29
2019/5/29 1528.25 1529.25 1514.75 1526.50 2019/5/30
2019/5/30 1532.25 1534.25 1525.50 1532.00 2019/5/31
2019/5/31 1504.50 1506.75 1494.00 1498.75 2019/6/3
2019/6/3 1495.00 1507.50 1493.00 1502.00 2019/6/4
2019/6/4 1497.00 1524.25 1496.75 1524.25 2019/6/5
2019/6/5 1526.75 1537.50 1518.75 1529.25 2019/6/6
2019/6/6 1528.00 1533.75 1522.50 1532.50 2019/6/7
2019/6/7 1533.50 1545.00 1529.75 1543.50 2019/6/10
2019/6/10 1556.00 1560.75 1554.00 1554.75 2019/6/11
2019/6/11 1561.00 1570.50 1557.00 1557.00 2019/6/12
2019/6/12 1552.00 1555.25 1543.00 1544.00 2019/6/13
2019/6/13 1534.00 1542.00 1530.00 1530.00 2019/6/14
2019/6/14 1536.50 1537.75 1529.00 1533.25 2019/6/17
2019/6/17 1535.50 1540.00 1534.00 1537.75 2019/6/18
2019/6/18 1522.50 1548.50 1520.25 1548.50 2019/6/19
2019/6/19 1548.00 1554.25 1546.50 1553.00 2019/6/20
2019/6/20 1559.50 1566.00 1547.00 1554.50 2019/6/21
2019/6/21 1543.50 1551.25 1538.50 1539.25 2019/6/24
2019/6/24 1544.25 1545.50 1537.25 1541.00 2019/6/25
2019/6/25 1535.50 1540.25 1531.00 1533.75 2019/6/26
2019/6/26 1531.25 1545.00 1530.75 1535.25 2019/6/27
2019/6/27 1549.50 1551.25 1542.00 1543.00 2019/6/28
2019/6/28 1549.75 1554.00 1548.75 1552.50 2019/7/1
2019/7/1 1587.50 1588.50 1578.00 1579.50 2019/7/2
2019/7/2 1587.25 1587.75 1576.50 1581.00 2019/7/3
2019/7/3 1577.75 1587.25 1577.75 1587.00 2019/7/4
2019/7/4 1588.25 1590.00 1586.00 1590.00 2019/7/5
2019/7/5 1589.25 1590.25 1579.25 1589.00 2019/7/8
2019/7/8 1579.00 1583.50 1577.75 1583.50 2019/7/9
2019/7/9 1571.00 1571.50 1564.75 1567.75 2019/7/10
2019/7/10 1569.25 1579.50 1568.00 1572.25 2019/7/11
2019/7/11 1577.25 1580.50 1570.25 1576.25 2019/7/12
2019/7/12 1570.00 1572.00 1565.50 1567.00 2019/7/16
2019/7/16 1564.50 1565.50 1560.25 1563.00 2019/7/17
2019/7/17 1563.75 1566.25 1556.00 1556.50 2019/7/18
2019/7/18 1532.00 1541.50 1532.00 1539.50 2019/7/19
2019/7/19 1556.50 1560.00 1549.00 1551.00 2019/7/22
2019/7/22 1554.25 1557.75 1552.75 1557.00 2019/7/23
2019/7/23 1570.50 1576.00 1568.75 1574.75 2019/7/24
2019/7/24 1572.25 1577.00 1566.75 1576.50 2019/7/25
2019/7/25 1576.50 1576.50 1564.25 1565.00 2019/7/26
2019/7/26 1568.00 1571.75 1566.25 1569.00 2019/7/29
2019/7/29 1565.75 1571.00 1565.50 1571.00 2019/7/30
2019/7/30 1573.00 1573.00 1556.75 1557.25 2019/7/31
2019/7/31 1564.00 1567.25 1548.00 1555.25 2019/8/1
2019/8/1 1564.50 1570.25 1529.25 1535.25 2019/8/2
2019/8/2 1522.00 1528.50 1506.00 1516.00 2019/8/5
2019/8/5 1495.00 1499.25 1462.25 1470.00 2019/8/6
2019/8/6 1495.00 1500.75 1479.75 1499.00 2019/8/7
2019/8/7 1495.25 1506.00 1475.00 1499.50 2019/8/8
2019/8/8 1496.00 1513.25 1492.00 1512.50 2019/8/9
2019/8/9 1498.00 1501.75 1480.25 1488.25 2019/8/13
2019/8/13 1476.00 1510.00 1470.25 1507.25 2019/8/14
2019/8/14 1489.50 1494.25 1458.00 1459.75 2019/8/15
2019/8/15 1483.25 1490.00 1466.00 1475.00 2019/8/16
2019/8/16 1484.25 1496.25 1483.75 1494.00 2019/8/19
2019/8/19 1496.50 1503.25 1496.50 1499.50 2019/8/20
2019/8/20 1502.25 1505.00 1490.00 1491.25 2019/8/21
2019/8/21 1497.00 1504.75 1495.75 1502.00 2019/8/22
2019/8/22 1498.50 1501.75 1490.25 1497.75 2019/8/23
2019/8/23 1502.75 1503.25 1462.75 1464.00 2019/8/26
2019/8/26 1487.25 1504.00 1487.25 1495.25 2019/8/27
2019/8/27 1484.50 1498.50 1483.75 1486.50 2019/8/28
2019/8/28 1487.50 1494.50 1479.50 1494.50 2019/8/29
2019/8/29 1495.00 1510.00 1495.00 1510.00 2019/8/30
2019/8/30 1509.75 1518.00 1504.00 1508.50 2019/9/2
2019/9/2 1504.75 1507.75 1497.75 1502.00 2019/9/3
2019/9/3 1508.50 1510.25 1500.00 1508.25 2019/9/4
2019/9/4 1514.25 1519.50 1510.75 1519.50 2019/9/5
2019/9/5 1530.25 1545.75 1527.00 1532.25 2019/9/6
2019/9/6 1539.75 1542.00 1532.00 1541.75 2019/9/9
2019/9/9 1553.00 1557.00 1549.25 1557.00 2019/9/10
2019/9/10 1555.75 1565.50 1551.50 1565.50 2019/9/11
2019/9/11 1581.50 1587.75 1578.75 1587.25 2019/9/12
2019/9/12 1579.00 1583.50 1571.00 1582.50 2019/9/13
2019/9/13 1595.50 1602.75 1590.00 1602.00 2019/9/17
2019/9/17 1596.50 1599.50 1588.75 1599.50 2019/9/18
2019/9/18 1591.25 1600.50 1587.75 1600.50 2019/9/19
2019/9/19 1598.50 1613.50 1597.25 1607.25 2019/9/20
2019/9/20 1601.50 1610.00 1594.50 1595.00 2019/9/24
2019/9/24 1607.00 1612.00 1590.00 1592.25 2019/9/25
2019/9/25 1601.50 1611.00 1591.75 1609.00 2019/9/26
2019/9/26 1608.00 1617.50 1608.00 1615.00 2019/9/27
2019/9/27 1597.75 1606.75 1587.25 1590.50 2019/10/1
2019/9/30 1588.00 1601.75 1586.25 1601.50 2019/10/1
2019/10/1 1607.00 1612.50 1585.00 1587.50 2019/10/2
2019/10/2 1587.50 1587.75 1558.00 1564.25 2019/10/3
2019/10/3 1564.75 1567.50 1545.00 1565.75 2019/10/4
2019/10/4 1566.50 1584.25 1562.50 1577.00 2019/10/7
2019/10/7 1574.00 1590.50 1570.00 1581.50 2019/10/8
2019/10/8 1585.50 1586.50 1567.75 1570.00 2019/10/9
2019/10/9 1580.00 1592.25 1580.00 1589.00 2019/10/10
2019/10/10 1582.75 1596.75 1576.25 1590.75 2019/10/11
2019/10/11 1597.00 1628.50 1593.50 1616.00 2019/10/15
2019/10/15 1624.75 1645.75 1621.25 1644.00 2019/10/16
2019/10/16 1627.50 1638.25 1625.50 1635.50 2019/10/17
2019/10/17 1624.00 1639.25 1622.00 1626.50 2019/10/18
2019/10/18 1618.50 1626.25 1617.75 1624.75 2019/10/21
2019/10/21 1629.50 1640.75 1629.25 1640.50 2019/10/23
2019/10/23 1636.00 1652.75 1635.00 1649.00 2019/10/24
2019/10/24 1650.25 1652.00 1641.75 1646.00 2019/10/25
2019/10/25 1646.25 1652.25 1640.75 1651.50 2019/10/28
2019/10/28 1647.75 1660.00 1647.50 1659.50 2019/10/29
2019/10/29 1662.00 1666.25 1657.25 1663.25 2019/10/30
2019/10/30 1664.75 1671.00 1657.50 1671.00 2019/10/31
2019/10/31 1668.00 1668.50 1648.00 1654.00 2019/11/1
2019/11/1 1668.75 1678.25 1662.75 1674.75 2019/11/5
2019/11/5 1697.00 1705.50 1696.50 1704.50 2019/11/6
2019/11/6 1698.25 1703.25 1693.75 1697.00 2019/11/7
2019/11/7 1711.75 1720.75 1710.75 1712.00 2019/11/8
2019/11/8 1704.50 1711.75 1698.50 1710.50 2019/11/11
2019/11/11 1696.75 1706.25 1694.50 1705.00 2019/11/12
2019/11/12 1712.50 1715.50 1704.25 1706.50 2019/11/13
2019/11/13 1699.75 1703.50 1686.50 1701.50 2019/11/14
2019/11/14 1681.00 1686.25 1676.50 1683.75 2019/11/15
2019/11/15 1697.00 1703.25 1691.75 1698.00 2019/11/18
2019/11/18 1705.00 1708.75 1694.00 1699.00 2019/11/19
2019/11/19 1697.75 1703.75 1690.25 1693.25 2019/11/20
2019/11/20 1692.00 1698.50 1682.25 1691.25 2019/11/21
2019/11/21 1690.25 1697.00 1684.00 1694.00 2019/11/22
2019/11/22 1692.50 1698.50 1688.50 1692.00 2019/11/25
2019/11/25 1704.75 1711.25 1703.25 1711.25 2019/11/26
2019/11/26 1705.50 1711.00 1699.75 1709.00 2019/11/27
2019/11/27 1714.25 1721.75 1713.50 1721.00 2019/11/28
2019/11/28 1710.50 1711.00 1699.75 1712.50 2019/11/29
2019/11/29 1698.00 1706.00 1697.75 1701.25 2019/12/2
2019/12/2 1715.50 1718.75 1681.75 1689.50 2019/12/3
2019/12/3 1701.75 1703.00 1674.25 1694.00 2019/12/4
2019/12/4 1695.25 1717.50 1689.75 1716.50 2019/12/5
2019/12/5 1714.75 1719.25 1706.75 1710.25 2019/12/6
2019/12/6 1717.00 1730.75 1712.75 1730.00 2019/12/9
2019/12/9 1723.50 1726.25 1719.75 1722.75 2019/12/10
2019/12/10 1721.25 1727.00 1709.00 1724.00 2019/12/11
2019/12/11 1712.50 1724.25 1709.75 1720.25 2019/12/12
2019/12/12 1710.00 1734.00 1707.00 1731.75 2019/12/13
2019/12/13 1739.75 1744.75 1724.00 1735.00 2019/12/16
2019/12/16 1736.00 1750.25 1734.25 1747.00 2019/12/17
2019/12/17 1744.00 1747.00 1737.25 1746.50 2019/12/18
2019/12/18 1732.50 1738.25 1731.25 1736.75 2019/12/19
2019/12/19 1733.50 1735.50 1729.00 1731.25 2019/12/20
2019/12/20 1725.00 1737.50 1724.25 1733.50 2019/12/23
2019/12/23 1725.25 1731.25 1724.50 1727.25 2019/12/24
2019/12/24 1724.75 1726.75 1722.75 1723.50 2019/12/25
2019/12/25 1715.75 1717.50 1715.50 1717.50 2019/12/26
2019/12/26 1727.75 1733.50 1726.75 1732.00 2019/12/27
2019/12/27 1734.00 1735.75 1727.00 1727.00 2019/12/30
2019/12/30 1718.25 1721.50 1704.25 1705.00 2020/1/6

↑「指数時系列データ:コンテンツ一覧」へ戻る

スポンサーリンク

シェアする

フォローする