指数時系列データ:TOPIX先物:ミニ:夜間:2021年

↑「指数時系列データ:コンテンツ一覧」へ戻る
(注)9月17日の夜間は休場です。便宜上、日中終値で埋めています。

営業日 始値 高値 安値 終値 取引日
2021/1/4 1800.25 1808.25 1781.00 1784.00 2021/1/5
2021/1/5 1785.50 1797.75 1777.25 1797.75 2021/1/6
2021/1/6 1799.00 1830.25 1791.25 1824.25 2021/1/7
2021/1/7 1832.00 1835.75 1819.25 1830.50 2021/1/8
2021/1/8 1858.75 1866.75 1849.00 1860.50 2021/1/12
2021/1/12 1856.75 1858.25 1849.00 1851.25 2021/1/13
2021/1/13 1862.00 1866.75 1855.50 1862.00 2021/1/14
2021/1/14 1875.50 1883.00 1872.25 1876.50 2021/1/15
2021/1/15 1854.50 1859.25 1834.50 1849.25 2021/1/18
2021/1/18 1839.25 1848.00 1837.75 1847.75 2021/1/19
2021/1/19 1857.75 1862.25 1848.25 1853.25 2021/1/20
2021/1/20 1851.50 1857.75 1845.75 1853.75 2021/1/21
2021/1/21 1855.75 1859.00 1840.75 1845.50 2021/1/22
2021/1/22 1852.00 1858.50 1840.75 1858.00 2021/1/25
2021/1/25 1858.50 1861.25 1839.75 1856.75 2021/1/26
2021/1/26 1849.50 1865.50 1847.25 1865.00 2021/1/27
2021/1/27 1857.25 1858.50 1832.75 1832.75 2021/1/28
2021/1/28 1826.50 1858.00 1808.75 1852.75 2021/1/29
2021/1/29 1808.75 1836.00 1804.25 1817.50 2021/2/1
2021/2/1 1834.00 1840.75 1828.25 1834.25 2021/2/2
2021/2/2 1848.00 1859.00 1843.75 1859.00 2021/2/3
2021/2/3 1872.75 1877.25 1864.25 1868.00 2021/2/4
2021/2/4 1868.75 1882.25 1866.75 1879.50 2021/2/5
2021/2/5 1890.75 1899.00 1888.25 1892.25 2021/2/8
2021/2/8 1923.50 1932.25 1918.25 1923.00 2021/2/9
2021/2/9 1926.50 1927.25 1915.75 1921.00 2021/2/10
2021/2/10 1924.00 1928.50 1911.50 1919.25 2021/2/12
2021/2/12 1928.25 1944.25 1923.50 1944.25 2021/2/15
2021/2/15 1959.25 1967.75 1954.50 1966.50 2021/2/16
2021/2/16 1973.25 1974.75 1963.75 1964.00 2021/2/17
2021/2/17 1970.75 1971.00 1953.25 1968.50 2021/2/18
2021/2/18 1942.75 1943.75 1924.25 1932.00 2021/2/19
2021/2/19 1931.25 1946.75 1928.00 1942.00 2021/2/22
2021/2/22 1935.00 1941.50 1928.50 1937.75 2021/2/24
2021/2/24 1905.75 1932.75 1905.00 1929.00 2021/2/25
2021/2/25 1930.25 1935.50 1896.00 1896.00 2021/2/26
2021/2/26 1875.25 1893.25 1873.50 1882.75 2021/3/1
2021/3/1 1901.75 1918.75 1897.00 1915.00 2021/3/2
2021/3/2 1901.00 1906.75 1888.25 1902.75 2021/3/3
2021/3/3 1908.25 1914.00 1895.75 1896.25 2021/3/4
2021/3/4 1892.00 1910.00 1884.50 1892.25 2021/3/5
2021/3/5 1890.00 1919.50 1882.50 1919.50 2021/3/8
2021/3/8 1897.25 1923.25 1889.25 1908.75 2021/3/9
2021/3/9 1912.00 1930.75 1908.25 1929.50 2021/3/10
2021/3/10 1919.00 1936.00 1917.00 1935.00 2021/3/11
2021/3/11 1913.00 1915.75 1901.75 1902.25 2021/3/12
2021/3/12 1931.75 1941.50 1923.25 1941.50 2021/3/15
2021/3/15 1944.00 1954.75 1940.50 1954.50 2021/3/16
2021/3/16 1962.00 1966.25 1957.75 1959.50 2021/3/17
2021/3/17 1962.00 1975.00 1960.50 1973.50 2021/3/18
2021/3/18 1987.00 1998.00 1978.25 1978.25 2021/3/19
2021/3/19 1987.75 2011.75 1976.50 1995.50 2021/3/22
2021/3/22 1972.00 1993.75 1963.25 1985.75 2021/3/23
2021/3/23 1960.50 1964.25 1946.00 1946.00 2021/3/24
2021/3/24 1913.25 1940.50 1910.00 1925.50 2021/3/25
2021/3/25 1942.50 1962.75 1935.00 1962.75 2021/3/26
2021/3/26 1972.00 1996.50 1971.25 1992.50 2021/3/29
2021/3/29 1970.75 1986.25 1969.75 1972.00 2021/3/30
2021/3/30 1976.50 1982.00 1968.50 1969.00 2021/3/31
2021/3/31 1956.00 1972.75 1951.00 1965.50 2021/4/1
2021/4/1 1959.25 1979.00 1958.25 1976.25 2021/4/2
2021/4/2 1976.25 1986.75 1972.75 1977.00 2021/4/5
2021/4/5 1982.00 1992.75 1978.25 1991.75 2021/4/6
2021/4/6 1955.75 1961.50 1948.25 1949.25 2021/4/7
2021/4/7 1963.50 1966.00 1952.75 1961.00 2021/4/8
2021/4/8 1949.50 1953.50 1944.25 1953.50 2021/4/9
2021/4/9 1960.00 1973.50 1958.75 1972.50 2021/4/12
2021/4/12 1959.75 1963.00 1953.50 1954.00 2021/4/13
2021/4/13 1961.00 1964.75 1948.00 1961.50 2021/4/14
2021/4/14 1954.00 1965.75 1952.25 1955.00 2021/4/15
2021/4/15 1961.50 1965.75 1960.50 1963.00 2021/4/16
2021/4/16 1965.50 1968.25 1961.50 1963.50 2021/4/19
2021/4/19 1957.00 1957.00 1929.00 1934.00 2021/4/20
2021/4/20 1927.25 1927.75 1886.75 1891.50 2021/4/21
2021/4/21 1893.00 1909.75 1885.50 1909.00 2021/4/22
2021/4/22 1924.50 1926.00 1906.75 1909.25 2021/4/23
2021/4/23 1916.00 1930.25 1907.25 1925.50 2021/4/26
2021/4/26 1918.25 1925.25 1915.25 1916.25 2021/4/27
2021/4/27 1903.50 1910.75 1896.50 1905.25 2021/4/28
2021/4/28 1905.75 1913.25 1900.50 1902.75 2021/4/30
2021/4/30 1903.00 1907.75 1895.75 1901.50 2021/5/6
2021/5/6 1929.00 1933.50 1915.50 1933.00 2021/5/7
2021/5/7 1933.50 1938.50 1926.50 1936.25 2021/5/10
2021/5/10 1952.50 1955.00 1935.00 1936.00 2021/5/11
2021/5/11 1905.00 1908.00 1883.75 1901.00 2021/5/12
2021/5/12 1885.00 1890.50 1846.50 1847.75 2021/5/13
2021/5/13 1848.00 1869.00 1832.00 1866.00 2021/5/14
2021/5/14 1877.00 1894.00 1875.75 1892.50 2021/5/17
2021/5/17 1877.25 1878.25 1866.50 1875.75 2021/5/18
2021/5/18 1910.00 1910.00 1889.25 1889.25 2021/5/19
2021/5/19 1888.00 1891.50 1869.50 1886.75 2021/5/20
2021/5/20 1892.75 1905.25 1880.50 1895.75 2021/5/21
2021/5/21 1907.50 1914.75 1901.50 1910.75 2021/5/24
2021/5/24 1915.00 1919.25 1911.00 1916.25 2021/5/25
2021/5/25 1921.00 1922.25 1906.50 1908.00 2021/5/26
2021/5/26 1916.00 1922.25 1914.50 1918.25 2021/5/27
2021/5/27 1908.00 1931.75 1904.75 1931.75 2021/5/28
2021/5/28 1946.00 1951.00 1939.75 1941.75 2021/5/31
2021/5/31 1928.00 1934.50 1923.75 1927.00 2021/6/1
2021/6/1 1922.00 1933.75 1920.75 1922.25 2021/6/2
2021/6/2 1938.00 1946.50 1936.00 1940.00 2021/6/3
2021/6/3 1955.50 1957.50 1941.50 1953.50 2021/6/4
2021/6/4 1957.00 1966.50 1954.00 1965.50 2021/6/7
2021/6/7 1958.75 1965.25 1957.00 1965.00 2021/6/8
2021/6/8 1967.00 1970.25 1960.00 1962.75 2021/6/9
2021/6/9 1956.25 1958.25 1949.50 1955.00 2021/6/10
2021/6/10 1947.75 1963.25 1946.00 1952.25 2021/6/11
2021/6/11 1951.00 1962.00 1948.75 1962.00 2021/6/14
2021/6/14 1958.00 1964.50 1955.50 1964.25 2021/6/15
2021/6/15 1973.00 1973.00 1965.50 1968.25 2021/6/16
2021/6/16 1970.75 1982.25 1967.00 1977.75 2021/6/17
2021/6/17 1964.00 1970.75 1956.50 1968.00 2021/6/18
2021/6/18 1941.50 1941.50 1911.00 1911.00 2021/6/21
2021/6/21 1905.00 1943.25 1904.00 1941.25 2021/6/22
2021/6/22 1950.00 1955.75 1945.25 1952.25 2021/6/23
2021/6/23 1944.75 1945.50 1935.00 1940.00 2021/6/24
2021/6/24 1943.25 1955.50 1943.00 1954.00 2021/6/25
2021/6/25 1957.00 1963.50 1954.50 1963.00 2021/6/28
2021/6/28 1960.50 1961.25 1949.50 1950.75 2021/6/29
2021/6/29 1950.00 1956.50 1948.75 1951.25 2021/6/30
2021/6/30 1941.50 1944.00 1925.50 1944.00 2021/7/1
2021/7/1 1940.00 1948.50 1932.00 1945.25 2021/7/2
2021/7/2 1956.00 1957.00 1948.25 1948.25 2021/7/5
2021/7/5 1944.25 1952.25 1942.25 1952.25 2021/7/6
2021/7/6 1951.00 1952.00 1928.00 1937.00 2021/7/7
2021/7/7 1940.50 1942.50 1931.25 1936.75 2021/7/8
2021/7/8 1902.25 1904.25 1876.50 1891.25 2021/7/9
2021/7/9 1922.75 1951.00 1920.00 1948.25 2021/7/12
2021/7/12 1950.25 1962.00 1943.00 1962.00 2021/7/13
2021/7/13 1964.75 1965.50 1953.75 1955.25 2021/7/14
2021/7/14 1958.75 1967.25 1956.25 1960.00 2021/7/15
2021/7/15 1929.00 1941.25 1927.75 1929.75 2021/7/16
2021/7/16 1929.00 1937.00 1914.00 1914.00 2021/7/19
2021/7/19 1903.25 1906.00 1867.00 1883.50 2021/7/20
2021/7/20 1896.50 1914.00 1884.75 1909.50 2021/7/21
2021/7/21 1911.25 1934.00 1908.50 1933.75 2021/7/26
2021/7/26 1924.50 1938.25 1913.75 1938.25 2021/7/27
2021/7/27 1919.00 1930.50 1904.25 1913.25 2021/7/28
2021/7/28 1918.25 1935.00 1916.00 1927.00 2021/7/29
2021/7/29 1933.50 1938.25 1924.50 1925.75 2021/7/30
2021/7/30 1905.75 1920.75 1901.75 1915.00 2021/8/2
2021/8/2 1942.00 1944.75 1921.50 1926.75 2021/8/3
2021/8/3 1927.50 1933.25 1913.50 1933.25 2021/8/4
2021/8/4 1921.00 1923.75 1911.25 1915.00 2021/8/5
2021/8/5 1927.75 1934.50 1924.75 1934.50 2021/8/6
2021/8/6 1930.00 1939.50 1927.25 1937.00 2021/8/10
2021/8/10 1936.00 1945.75 1934.00 1945.00 2021/8/11
2021/8/11 1954.25 1968.00 1952.75 1966.50 2021/8/12
2021/8/12 1954.00 1962.50 1949.75 1962.50 2021/8/13
2021/8/13 1956.75 1961.00 1945.00 1945.00 2021/8/16
2021/8/16 1923.75 1931.75 1916.25 1931.75 2021/8/17
2021/8/17 1908.00 1921.25 1907.00 1918.25 2021/8/18
2021/8/18 1919.50 1927.00 1912.25 1913.00 2021/8/19
2021/8/19 1891.50 1901.25 1877.75 1899.25 2021/8/20
2021/8/20 1874.00 1898.75 1872.00 1897.50 2021/8/23
2021/8/23 1916.25 1924.00 1912.00 1922.00 2021/8/24
2021/8/24 1938.75 1943.50 1928.25 1938.50 2021/8/25
2021/8/25 1936.50 1941.75 1933.00 1940.25 2021/8/26
2021/8/26 1933.50 1939.75 1929.50 1933.75 2021/8/27
2021/8/27 1930.00 1930.50 1918.50 1930.00 2021/8/30
2021/8/30 1946.50 1947.50 1941.50 1944.50 2021/8/31
2021/8/31 1964.25 1966.00 1953.50 1959.50 2021/9/1
2021/9/1 1987.50 1989.00 1978.50 1985.50 2021/9/2
2021/9/2 1986.50 1999.00 1984.50 1993.75 2021/9/3
2021/9/3 2016.00 2045.25 2014.50 2041.75 2021/9/6
2021/9/6 2053.00 2085.50 2052.75 2074.75 2021/9/7
2021/9/7 2063.75 2078.50 2045.75 2068.50 2021/9/8
2021/9/8 2065.50 2085.50 2063.00 2063.00 2021/9/9
2021/9/9 2046.50 2064.25 2043.50 2055.50 2021/9/10
2021/9/10 2075.50 2085.25 2059.50 2060.25 2021/9/13
2021/9/13 2092.00 2102.50 2082.50 2092.50 2021/9/14
2021/9/14 2092.00 2104.25 2087.00 2098.75 2021/9/15
2021/9/15 2083.50 2087.25 2067.00 2087.25 2021/9/16
2021/9/16 2082.50 2092.50 2073.75 2086.00 2021/9/17
2021/9/17* 2087.50 2087.50 2087.50 2087.50 2021/9/21
2021/9/21 2059.75 2070.50 2049.25 2049.25 2021/9/22
2021/9/22 2040.00 2054.25 2033.25 2049.25 2021/9/24
2021/9/24 2073.00 2076.00 2063.00 2073.75 2021/9/27

↑「指数時系列データ:コンテンツ一覧」へ戻る

タイトルとURLをコピーしました