システムトレードの専門サイトを立ち上げました。トレード関連の記事は順次下記サイトに移行中です。過去データは下記サイトでダウンロード可能です。
225×Excel コドクのトレード

指数時系列データ:TOPIX:ミニ:夜間:2022年

↑「指数時系列データ:コンテンツ一覧」へ戻る

営業日 始値 高値 安値 終値 取引日
2022/01/04 2024.00 2040.50 2023.50 2040.50 2022/01/05
2022/01/05 2038.00 2049.50 2029.00 2031.00 2022/01/06
2022/01/06 1999.50 2015.50 1996.50 2005.25 2022/01/07
2022/01/07 1994.75 1995.75 1976.25 1994.00 2022/01/11
2022/01/11 1982.50 2003.00 1980.25 1999.25 2022/01/12
2022/01/12 2017.25 2023.50 2008.50 2014.75 2022/01/13
2022/01/13 2006.25 2011.50 1981.75 1986.75 2022/01/14
2022/01/14 1982.50 1988.00 1970.50 1987.75 2022/01/17
2022/01/17 1988.00 1990.50 1983.00 1987.50 2022/01/18
2022/01/18 1976.00 1979.75 1956.25 1961.50 2022/01/19
2022/01/19 1923.75 1947.75 1918.75 1931.25 2022/01/20
2022/01/20 1940.25 1949.25 1920.50 1923.00 2022/01/21
2022/01/21 1928.00 1936.75 1907.50 1909.75 2022/01/24
2022/01/24 1927.00 1927.75 1869.75 1908.00 2022/01/25
2022/01/25 1887.00 1912.50 1876.50 1903.00 2022/01/26
2022/01/26 1891.75 1920.50 1875.00 1885.75 2022/01/27
2022/01/27 1851.00 1885.75 1846.75 1869.50 2022/01/28
2022/01/28 1873.00 1875.75 1841.50 1873.75 2022/01/31
2022/01/31 1892.25 1911.50 1881.00 1909.50 2022/02/01
2022/02/01 1896.00 1905.25 1889.25 1904.75 2022/02/02
2022/02/02 1934.50 1939.25 1922.75 1933.25 2022/02/03
2022/02/03 1918.00 1923.25 1900.75 1901.25 2022/02/04
2022/02/04 1928.50 1929.75 1906.50 1918.25 2022/02/07
2022/02/07 1925.50 1932.75 1916.00 1924.75 2022/02/08
2022/02/08 1932.25 1943.50 1926.50 1941.25 2022/02/09
2022/02/09 1951.50 1969.50 1949.75 1969.50 2022/02/10
2022/02/10 1963.25 1967.00 1941.00 1943.00 2022/02/14
2022/02/14 1929.50 1936.00 1910.25 1928.75 2022/02/15
2022/02/15 1914.75 1953.25 1910.50 1953.25 2022/02/16
2022/02/16 1944.00 1955.50 1933.75 1945.25 2022/02/17
2022/02/17 1929.25 1936.75 1908.00 1908.00 2022/02/18
2022/02/18 1919.50 1923.50 1903.00 1905.25 2022/02/21
2022/02/21 1915.25 1917.00 1882.75 1883.75 2022/02/22
2022/02/22 1878.25 1912.50 1877.75 1895.00 2022/02/24
2022/02/24 1844.25 1873.00 1831.25 1865.50 2022/02/25
2022/02/25 1878.00 1915.00 1867.00 1915.00 2022/02/28
2022/02/28 1893.00 1911.25 1885.50 1893.50 2022/03/01
2022/03/01 1904.50 1904.75 1855.50 1861.25 2022/03/02
2022/03/02 1851.00 1883.25 1851.00 1881.00 2022/03/03
2022/03/03 1882.75 1885.75 1864.00 1870.25 2022/03/04
2022/03/04 1853.00 1858.50 1826.00 1832.75 2022/03/07
2022/03/07 1793.00 1811.50 1772.75 1780.00 2022/03/08
2022/03/08 1755.00 1782.75 1747.25 1756.25 2022/03/09
2022/03/09 1769.75 1810.25 1765.25 1804.25 2022/03/10
2022/03/10 1814.75 1815.00 1775.50 1781.25 2022/03/11
2022/03/11 1788.25 1814.00 1773.25 1775.50 2022/03/14
2022/03/14 1793.00 1805.50 1785.50 1792.00 2022/03/15
2022/03/15 1798.75 1831.75 1784.50 1831.75 2022/03/16
2022/03/16 1839.00 1869.50 1837.00 1868.25 2022/03/17
2022/03/17 1880.00 1885.00 1867.00 1881.25 2022/03/18
2022/03/18 1895.50 1919.25 1889.00 1917.75 2022/03/22
2022/03/22 1919.25 1945.25 1918.75 1938.50 2022/03/23
2022/03/23 1958.50 1958.50 1932.25 1933.75 2022/03/24
2022/03/24 1960.50 1976.00 1955.50 1974.00 2022/03/25
2022/03/25 1960.75 1972.00 1953.50 1966.00 2022/03/28
2022/03/28 1954.00 1972.25 1950.75 1965.75 2022/03/29
2022/03/29 1968.00 1994.25 1961.75 1979.00 2022/03/30
2022/03/30 1964.50 1970.25 1947.00 1956.25 2022/03/31
2022/03/31 1950.25 1954.25 1925.75 1928.75 2022/04/01
2022/04/01 1947.00 1957.50 1940.50 1945.75 2022/04/04
2022/04/04 1953.50 1974.50 1950.75 1966.00 2022/04/05
2022/04/05 1955.00 1956.50 1932.00 1938.25 2022/04/06
2022/04/06 1928.25 1929.00 1901.25 1907.00 2022/04/07
2022/04/07 1894.50 1913.00 1891.75 1900.75 2022/04/08
2022/04/08 1903.00 1909.75 1899.25 1901.00 2022/04/11
2022/04/11 1894.00 1902.25 1884.75 1887.75 2022/04/12
2022/04/12 1857.75 1884.25 1857.75 1863.75 2022/04/13
2022/04/13 1888.50 1896.25 1878.75 1893.25 2022/04/14
2022/04/14 1909.50 1910.50 1891.75 1895.75 2022/04/15
2022/04/15 1897.00 1897.75 1880.75 1896.50 2022/04/18
2022/04/18 1874.25 1894.25 1872.00 1889.00 2022/04/19
2022/04/19 1893.25 1914.50 1888.75 1910.25 2022/04/20
2022/04/20 1916.00 1922.25 1908.50 1913.25 2022/04/21
2022/04/21 1926.75 1941.50 1904.75 1905.00 2022/04/22
2022/04/22 1902.75 1912.75 1877.00 1878.00 2022/04/25
2022/04/25 1876.25 1888.00 1859.50 1887.50 2022/04/26
2022/04/26 1870.00 1875.75 1835.00 1837.25 2022/04/27
2022/04/27 1852.50 1872.75 1848.00 1866.00 2022/04/28
2022/04/28 1911.25 1939.00 1907.00 1929.25 2022/05/02
2022/05/02 1900.25 1904.50 1881.00 1902.50 2022/05/06
2022/05/06 1912.25 1916.75 1890.25 1900.00 2022/05/09
2022/05/09 1882.25 1888.25 1848.75 1856.75 2022/05/10
2022/05/10 1869.00 1872.25 1843.50 1853.50 2022/05/11
2022/05/11 1846.50 1865.00 1829.25 1833.00 2022/05/12
2022/05/12 1824.75 1838.00 1814.00 1824.50 2022/05/13
2022/05/13 1863.00 1880.25 1860.75 1874.75 2022/05/16
2022/05/16 1860.50 1874.00 1857.50 1860.75 2022/05/17
2022/05/17 1864.50 1882.25 1864.50 1877.25 2022/05/18
2022/05/18 1882.00 1888.25 1841.00 1845.00 2022/05/19
2022/05/19 1847.00 1866.50 1835.50 1854.75 2022/05/20
2022/05/20 1880.00 1893.75 1859.50 1884.75 2022/05/23
2022/05/23 1897.00 1904.75 1883.25 1900.75 2022/05/24
2022/05/24 1877.50 1884.75 1863.25 1877.00 2022/05/25
2022/05/25 1877.50 1890.25 1863.75 1881.50 2022/05/26
2022/05/26 1880.25 1903.25 1876.25 1895.25 2022/05/27
2022/05/27 1892.50 1912.50 1889.75 1912.50 2022/05/30
2022/05/30 1923.25 1926.00 1918.75 1921.25 2022/05/31
2022/05/31 1906.00 1916.25 1904.00 1910.25 2022/06/01
2022/06/01 1943.50 1947.50 1925.25 1935.75 2022/06/02
2022/06/02 1933.50 1947.25 1925.75 1945.00 2022/06/03
2022/06/03 1930.50 1931.75 1917.00 1919.50 2022/06/06
2022/06/06 1938.00 1950.50 1936.25 1942.50 2022/06/07
2022/06/07 1953.00 1964.50 1940.75 1957.75 2022/06/08
2022/06/08 1968.00 1971.25 1958.50 1961.50 2022/06/09
2022/06/09 1968.00 1975.50 1946.50 1955.00 2022/06/10
2022/06/10 1934.50 1941.75 1908.25 1911.75 2022/06/13
2022/06/13 1890.00 1892.75 1858.50 1868.75 2022/06/14
2022/06/14 1871.25 1876.00 1849.25 1862.75 2022/06/15
2022/06/15 1850.50 1869.50 1841.00 1861.75 2022/06/16
2022/06/16 1850.50 1850.75 1806.00 1814.50 2022/06/17
2022/06/17 1828.25 1842.75 1822.50 1830.50 2022/06/20
2022/06/20 1820.00 1834.75 1817.50 1834.50 2022/06/21
2022/06/21 1856.00 1873.75 1856.00 1871.25 2022/06/22
2022/06/22 1842.00 1866.75 1838.50 1855.25 2022/06/23
2022/06/23 1841.25 1856.75 1837.75 1850.50 2022/06/24
2022/06/24 1862.50 1892.75 1860.00 1891.00 2022/06/27
2022/06/27 1885.00 1893.50 1872.50 1877.25 2022/06/28
2022/06/28 1907.25 1919.50 1887.25 1888.25 2022/06/29
2022/06/29 1885.50 1895.75 1881.75 1887.25 2022/06/30
2022/06/30 1859.00 1873.25 1850.50 1871.75 2022/07/01
2022/07/01 1837.75 1876.25 1837.75 1874.50 2022/07/04
2022/07/04 1870.75 1875.50 1865.00 1874.25 2022/07/05
2022/07/05 1873.50 1875.50 1845.50 1867.00 2022/07/06
2022/07/06 1858.00 1873.00 1851.50 1867.50 2022/07/07
2022/07/07 1881.00 1895.50 1879.25 1889.25 2022/07/08
2022/07/08 1896.50 1909.75 1889.00 1908.75 2022/07/11
2022/07/11 1910.00 1917.25 1897.00 1899.75 2022/07/12
2022/07/12 1878.75 1900.25 1876.00 1890.50 2022/07/13
2022/07/13 1883.50 1892.00 1868.75 1886.75 2022/07/14
2022/07/14 1894.00 1896.00 1871.75 1887.00 2022/07/15
2022/07/15 1886.25 1906.25 1886.25 1906.25 2022/07/19
2022/07/19 1902.50 1931.00 1898.75 1930.50 2022/07/20
2022/07/20 1949.00 1950.00 1930.75 1935.75 2022/07/21
2022/07/21 1951.50 1956.25 1943.50 1953.50 2022/07/22
2022/07/22 1958.00 1959.75 1934.50 1942.75 2022/07/25
2022/07/25 1943.50 1952.75 1941.25 1946.75 2022/07/26
2022/07/26 1944.00 1945.75 1931.50 1935.75 2022/07/27
2022/07/27 1949.50 1966.00 1947.50 1962.75 2022/07/28
2022/07/28 1949.75 1954.75 1933.50 1953.50 2022/07/29
2022/07/29 1938.75 1952.25 1938.50 1950.75 2022/08/01
2022/08/01 1960.75 1966.75 1947.00 1953.25 2022/08/02
2022/08/02 1922.75 1946.00 1921.50 1930.50 2022/08/03
2022/08/03 1928.75 1947.75 1927.75 1947.00 2022/08/04
2022/08/04 1934.00 1942.00 1926.50 1927.00 2022/08/05
2022/08/05 1945.25 1951.00 1935.50 1943.75 2022/08/08
2022/08/08 1950.00 1961.25 1944.50 1947.50 2022/08/09
2022/08/09 1933.00 1939.00 1928.00 1932.75 2022/08/10
2022/08/10 1935.50 1952.50 1935.25 1952.50 2022/08/12
2022/08/12 1976.00 1985.00 1972.00 1985.00 2022/08/15
2022/08/15 1983.00 1987.75 1969.50 1985.00 2022/08/16
2022/08/16 1984.50 1993.50 1980.50 1991.50 2022/08/17
2022/08/17 2006.25 2007.25 1989.75 1997.75 2022/08/18
2022/08/18 1987.00 2004.75 1986.75 2001.25 2022/08/19
2022/08/19 1993.00 1995.50 1980.25 1984.00 2022/08/22
2022/08/22 1985.00 1986.25 1969.00 1972.00 2022/08/23
2022/08/23 1970.75 1977.50 1967.50 1968.00 2022/08/24
2022/08/24 1964.50 1978.75 1961.25 1973.00 2022/08/25
2022/08/25 1984.50 1988.50 1975.25 1986.00 2022/08/26
2022/08/26 1980.00 1985.25 1949.00 1950.50 2022/08/29
2022/08/29 1947.75 1960.00 1943.00 1952.75 2022/08/30
2022/08/30 1971.00 1979.00 1947.75 1952.00 2022/08/31
2022/08/31 1959.50 1961.00 1945.00 1945.00 2022/09/01
2022/09/01 1933.00 1942.00 1926.75 1940.25 2022/09/02
2022/09/02 1927.75 1945.25 1917.00 1921.50 2022/09/05
2022/09/05 1930.00 1934.00 1927.00 1931.75 2022/09/06
2022/09/06 1933.00 1936.00 1920.25 1925.75 2022/09/07
2022/09/07 1919.25 1938.25 1917.75 1934.00 2022/09/08
2022/09/08 1932.00 1942.25 1922.75 1942.25 2022/09/09
2022/09/09 1949.00 1958.75 1943.25 1956.50 2022/09/12
2022/09/12 1961.50 1969.25 1958.00 1960.75 2022/09/13
2022/09/13 1965.50 1971.00 1919.75 1922.75 2022/09/14
2022/09/14 1926.50 1938.00 1924.50 1935.00 2022/09/15
2022/09/15 1934.50 1935.25 1919.75 1920.00 2022/09/16
2022/09/16 1917.75 1919.00 1907.75 1914.25 2022/09/20
2022/09/20 1928.50 1929.75 1903.00 1910.25 2022/09/21
2022/09/21 1898.75 1919.25 1883.25 1883.75 2022/09/22
2022/09/22 1903.75 1908.25 1878.00 1882.00 2022/09/23
2022/09/23 1879.00 1879.50 1851.25 1862.75 2022/09/26
タイトルとURLをコピーしました