Page 8
Date Open High Low Close Volume Open High Low Close Volume Open High Low Close Volume2020-07-10 22,534.97 22,563.68 22,285.07 22,290.81 78,800.0 22,460.0 22,645.0 22,260.0 22,605.0 3,137,984 22,430.0 22,620.0 22,225.0 22,550.0 14,786,014 106.942020-07-09 22,442.30 22,679.08 22,434.38 22,529.29 65,200.0 22,635.0 22,700.0 22,305.0 22,495.0 3,658,489 22,600.0 22,665.0 22,265.0 22,445.0 15,621,361 107.222020-07-08 22,481.61 22,667.95 22,438.65 22,438.65 64,900.0 22,540.0 22,575.0 22,360.0 22,565.0 2,261,328 22,495.0 22,535.0 22,325.0 22,520.0 15,235,766 107.272020-07-07 22,649.90 22,742.28 22,540.44 22,614.69 62,700.0 22,610.0 22,610.0 22,440.0 22,495.0 2,208,756 22,570.0 22,580.0 22,405.0 22,455.0 11,812,573 107.562020-07-06 22,341.27 22,734.11 22,325.75 22,714.44 58,000.0 22,690.0 22,790.0 22,615.0 22,700.0 2,328,105 22,635.0 22,740.0 22,190.0 22,675.0 15,541,159 107.372020-07-05 22,270.0 22,325.0 22,235.0 22,295.0 3,052 22,220.0 22,285.0 22,190.0 22,250.0 15,9672020-07-02 22,182.68 22,267.51 22,072.11 22,145.96 73,600.0 22,160.0 22,470.0 22,105.0 22,325.0 2,510,463 22,115.0 22,420.0 22,060.0 22,290.0 15,346,563 107.532020-07-01 22,338.30 22,360.31 22,039.56 22,121.73 67,400.0 22,240.0 22,290.0 22,000.0 22,230.0 3,336,415 22,195.0 22,245.0 21,950.0 22,185.0 15,689,332 107.462020-06-30 22,335.10 22,448.30 22,273.38 22,288.14 74,200.0 22,385.0 22,450.0 22,200.0 22,355.0 2,728,821 22,335.0 22,400.0 22,150.0 22,310.0 14,708,115 107.962020-06-29 22,255.05 22,281.38 21,969.59 21,995.04 73,700.0 22,070.0 22,465.0 21,985.0 22,440.0 2,948,835 22,015.0 22,415.0 21,930.0 22,385.0 19,323,273 107.582020-06-28 22,135.0 22,305.0 22,120.0 22,285.0 10,158 22,090.0 22,250.0 22,060.0 22,235.0 55,4792020-06-26 22,424.37 22,589.14 22,408.27 22,512.08 66,600.0 22,510.0 22,580.0 22,255.0 22,275.0 2,335,796 22,460.0 22,525.0 22,200.0 22,230.0 12,984,878 107.192020-06-25 22,287.87 22,423.41 22,165.14 22,259.79 80,800.0 22,305.0 22,545.0 22,065.0 22,495.0 4,441,281 22,240.0 22,490.0 22,010.0 22,425.0 19,905,727 107.182020-06-24 22,541.01 22,663.29 22,479.86 22,534.32 67,000.0 22,530.0 22,595.0 22,100.0 22,280.0 3,116,031 22,470.0 22,535.0 22,040.0 22,215.0 14,666,437 107.032020-06-23 22,636.06 22,693.89 22,257.14 22,549.05 22,635.0 22,825.0 22,540.0 22,590.0 5,279,008 22,575.0 22,765.0 22,475.0 22,545.0 20,688,020 106.492020-06-22 22,353.69 22,575.74 22,311.94 22,437.27 54,600.0 22,530.0 22,715.0 22,330.0 22,685.0 2,564,414 22,465.0 22,650.0 22,270.0 22,610.0 14,206,105 106.922020-06-21 22,265.0 22,375.0 22,170.0 22,360.0 30,897 22,195.0 22,310.0 22,110.0 22,300.0 131,9662020-06-19 22,515.75 22,523.66 22,352.16 22,478.79 97,000.0 22,470.0 22,725.0 22,325.0 22,345.0 2,696,380 22,420.0 22,660.0 22,260.0 22,290.0 15,853,164 106.802020-06-18 22,363.88 22,432.25 22,125.35 22,355.46 65,200.0 22,390.0 22,545.0 22,250.0 22,530.0 3,167,245 22,330.0 22,485.0 22,185.0 22,445.0 20,994,214 106.962020-06-17 22,517.14 22,536.38 22,318.07 22,455.76 72,500.0 22,395.0 22,775.0 22,360.0 22,365.0 3,218,433 22,345.0 22,710.0 22,295.0 22,310.0 21,205,457 107.012020-06-16 21,912.29 22,624.14 21,899.48 22,582.21 100,100.0 22,395.0 22,630.0 22,210.0 22,475.0 4,312,148 22,305.0 22,560.0 22,160.0 22,420.0 33,302,144 107.322020-06-15 22,135.27 22,251.83 21,529.83 21,530.95 78,500.0 22,115.0 22,175.0 21,405.0 22,120.0 7,264,034 22,025.0 22,095.0 21,305.0 22,050.0 36,623,982 107.342020-06-14 22,065.0 22,140.0 21,800.0 22,135.0 19,769 21,980.0 22,050.0 21,705.0 22,020.0 89,2512020-06-12 22,082.12 22,350.30 21,786.93 22,305.48 120,500.0 22,280.0 22,510.0 22,060.0 22,230.0 4,175,117 22,195.0 22,425.0 21,960.0 22,140.0 31,333,614 107.372020-06-11 22,848.02 22,939.39 22,466.54 22,472.91 105,900.0 22,605.0 22,660.0 21,635.0 21,960.0 4,804,035 22,610.0 22,660.0 21,560.0 21,920.0 34,749,274 106.822020-06-10 22,939.00 23,175.82 22,900.30 23,124.95 75,600.0 23,120.0 23,170.0 22,720.0 22,775.0 2,321,114 23,115.0 23,175.0 22,720.0 22,775.0 19,287,570 107.122020-06-09 23,135.79 23,185.85 22,933.14 23,091.03 91,500.0 22,990.0 23,190.0 22,710.0 22,910.0 3,608,835 22,985.0 23,190.0 22,705.0 22,925.0 36,901,099 107.722020-06-08 23,121.98 23,178.10 23,028.62 23,178.10 108,500.0 23,150.0 23,240.0 22,965.0 23,170.0 3,891,695 23,150.0 23,235.0 22,965.0 23,170.0 19,917,405 108.422020-06-07 23,155.0 23,275.0 23,155.0 23,215.0 15,396 23,175.0 23,275.0 23,175.0 23,210.0 57,4842020-06-05 22,613.08 22,865.88 22,563.56 22,863.73 85,600.0 22,800.0 23,310.0 22,760.0 23,190.0 4,774,490 22,790.0 23,305.0 22,750.0 23,165.0 22,486,651 109.662020-06-04 22,885.14 22,907.92 22,501.81 22,695.74 92,000.0 22,625.0 22,845.0 22,610.0 22,655.0 4,425,802 22,615.0 22,845.0 22,595.0 22,665.0 27,672,675 109.122020-06-03 22,649.01 22,818.87 22,462.68 22,613.76 94,100.0 22,570.0 23,000.0 22,475.0 22,960.0 4,027,074 22,560.0 22,990.0 22,465.0 22,940.0 31,632,802 108.912020-06-02 22,175.52 22,401.79 22,118.40 22,325.61 77,900.0 22,335.0 22,755.0 22,320.0 22,730.0 2,840,049 22,325.0 22,785.0 22,310.0 22,780.0 22,314,412 108.642020-06-01 21,910.89 22,161.39 21,898.99 22,062.39 72,200.0 22,065.0 22,245.0 21,920.0 22,150.0 2,686,581 22,055.0 22,240.0 21,915.0 22,170.0 23,313,782 107.662020-05-31 21,825.0 21,885.0 21,795.0 21,885.0 2,469 21,810.0 21,955.0 21,785.0 21,940.0 40,9872020-05-29 21,807.63 21,955.44 21,710.80 21,877.89 153,200.0 21,865.0 22,045.0 21,665.0 22,045.0 4,472,968 21,850.0 22,040.0 21,660.0 22,030.0 27,361,911 107.842020-05-28 21,612.90 21,926.29 21,580.50 21,916.31 134,000.0 21,620.0 22,110.0 21,620.0 21,835.0 5,082,969 21,615.0 22,100.0 21,615.0 21,785.0 31,543,001 107.632020-05-27 21,249.31 21,142.72 21,419.23 112,000.0 21,440.0 21,740.0 21,395.0 21,725.0 3,748,303 21,425.0 21,730.0 21,385.0 21,700.0 26,617,219 107.722020-05-26 20,927.96 21,328.34 20,918.11 21,271.17 87,200.0 21,245.0 21,370.0 21,190.0 21,255.0 5,957,595 21,235.0 21,360.0 21,180.0 21,245.0 37,787,129 107.542020-05-24 20,655.0 20,715.0 20,645.0 20,715.0 4,723 20,640.0 20,700.0 20,630.0 20,685.0 30,6982020-05-22 20,583.95 20,615.12 20,334.99 20,388.16 71,100.0 20,390.0 20,600.0 20,245.0 20,585.0 1,808,325 20,380.0 20,585.0 20,230.0 20,570.0 17,077,247 107.602020-05-21 20,692.59 20,734.91 20,503.87 20,552.31 62,900.0 20,555.0 20,680.0 20,450.0 20,585.0 1,607,093 20,540.0 20,670.0 20,435.0 20,560.0 14,755,243 107.662020-05-20 20,454.49 20,684.46 20,454.03 20,595.15 71,800.0 20,650.0 20,830.0 20,565.0 20,735.0 1,934,272 20,630.0 20,815.0 20,540.0 20,715.0 14,387,549 107.562020-05-19 20,469.52 20,659.46 20,433.45 20,433.45 93,000.0 20,505.0 20,705.0 20,365.0 20,475.0 1,838,200 20,485.0 20,680.0 20,340.0 20,430.0 19,016,208 107.742020-05-18 20,097.62 20,197.59 19,999.10 20,133.73 71,900.0 20,165.0 20,705.0 20,140.0 20,660.0 2,548,940 20,135.0 20,675.0 20,110.0 20,660.0 19,046,215 107.312020-05-17 20,060.0 20,165.0 20,025.0 20,160.0 17,268 20,045.0 20,135.0 20,000.0 20,110.0 44,2452020-05-15 20,149.79 20,198.25 19,832.88 20,037.47 75,200.0 20,035.0 20,160.0 19,910.0 20,055.0 1,800,737 20,005.0 20,135.0 19,875.0 20,025.0 21,077,631 107.222020-05-14 20,140.49 20,185.00 19,902.93 19,914.78 76,900.0 20,130.0 20,140.0 19,650.0 20,130.0 2,146,285 20,100.0 20,145.0 19,600.0 20,145.0 22,847,155 107.232020-05-13 20,140.92 20,329.89 20,056.46 20,267.05 79,500.0 20,285.0 20,435.0 20,120.0 20,155.0 1,958,315 20,250.0 20,410.0 20,080.0 20,115.0 21,375,363 107.062020-05-12 20,413.23 20,457.37 20,293.97 20,366.48 67,700.0 20,365.0 20,530.0 20,090.0 20,105.0 1,212,802 20,330.0 20,500.0 20,055.0 20,095.0 15,904,089 107.202020-05-11 20,333.73 20,534.88 20,285.04 20,390.66 76,200.0 20,540.0 20,635.0 20,355.0 20,480.0 2,069,801 20,495.0 20,615.0 20,325.0 20,430.0 19,140,232 107.652020-05-10 20,200.0 20,380.0 20,185.0 20,365.0 2,721 20,170.0 20,350.0 20,145.0 20,320.0 20,5402020-05-08 19,972.09 20,179.09 19,894.58 20,179.09 82,200.0 20,095.0 20,280.0 20,070.0 20,280.0 1,580,016 20,065.0 20,250.0 20,035.0 20,245.0 18,294,440 106.732020-05-07 19,468.52 19,720.87 19,448.93 19,674.77 82,900.0 19,695.0 19,930.0 19,620.0 19,885.0 2,712,129 19,670.0 19,840.0 19,590.0 19,830.0 19,453,856 106.302020-05-06 19,625.0 19,775.0 19,310.0 19,415.0 523,310 19,600.0 19,750.0 19,585.0 19,675.0 1,284,169 106.092020-05-05 19,545.0 19,780.0 19,490.0 19,635.0 1,038,854 19,515.0 19,745.0 19,460.0 19,600.0 11,762,115 106.56
日経平均(^N225) CME日経平均先物ドル建て(NKD) CME日経平均先物円建て(NIY) USDJPY