TOPIX-17 食品 日足 時系列データ

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
2017-08-16336.41337.14335.46336.30
2017-08-15333.70336.79333.11335.64
2017-08-14334.21334.74331.80333.44
2017-08-10333.70334.96332.95334.80
2017-08-09335.35335.35331.00333.35
2017-08-08334.93335.51333.96334.97
2017-08-07333.42334.85332.50334.55
2017-08-04335.69335.69332.60333.86
2017-08-03337.07337.07335.36336.86
2017-08-02336.88337.34334.88336.77
2017-08-01331.56336.94331.41336.53
2017-07-31336.09336.29333.00333.00
2017-07-28338.01339.59337.39338.99
2017-07-27333.65338.71333.58336.56
2017-07-26336.25336.25333.39333.61
2017-07-25334.19336.18334.14334.89
2017-07-24335.49335.73333.44335.28
2017-07-21335.60336.96335.35336.23
2017-07-20336.47338.12335.99337.75
2017-07-19333.18337.20333.18335.74
2017-07-18335.65335.89332.66333.68
2017-07-14334.65335.58334.05334.75
2017-07-13334.24335.21332.70333.75
2017-07-12334.78335.06332.23333.06
2017-07-11333.04335.93332.57335.61
2017-07-10332.53334.59331.83333.09
2017-07-07332.10333.47331.34331.94
2017-07-06333.60336.53332.49332.83
2017-07-05331.81332.89329.44332.60
2017-07-04336.18336.18332.15333.03
2017-07-03336.76338.25334.90335.69
2017-06-30336.83336.93334.03335.55
2017-06-29340.85340.86339.30340.52
2017-06-28341.55342.96340.18340.64
2017-06-27344.37346.15344.24344.79
2017-06-26342.48344.60342.01344.12
2017-06-23343.88343.88342.01342.64
2017-06-22347.50347.50345.47345.92
2017-06-21349.66350.07347.95348.55
2017-06-20349.55351.12349.20350.00
2017-06-19348.33350.05347.72349.26
2017-06-16348.76349.86347.13348.74
2017-06-15348.28350.47347.14348.48
2017-06-14347.94349.77347.23348.22
2017-06-13348.03349.70347.48348.16
2017-06-12345.91348.62344.56348.06
2017-06-09346.14347.11344.06344.41
2017-06-08348.81349.60347.09347.15
2017-06-07349.67350.83348.40349.22
2017-06-06352.51353.66350.06350.40
2017-06-05346.41351.81345.84351.13
2017-06-02348.70349.00346.36347.78
2017-06-01342.97348.91342.97348.89
2017-05-31343.27343.49341.40343.11
2017-05-30344.90345.36342.85344.31
2017-05-29343.09345.79342.51345.16
2017-05-26342.57343.70341.91342.54
2017-05-25343.39344.22342.33342.93
2017-05-24343.82344.61343.31344.00
2017-05-23339.88343.63339.88342.23
2017-05-22338.81340.31338.01340.01
2017-05-19338.99340.42337.31339.05
2017-05-18337.66339.73336.40339.52
2017-05-17336.65339.35336.58339.09
2017-05-16334.16337.79334.16336.51
2017-05-15329.90332.69329.90332.50
2017-05-12329.66330.21327.82329.80
2017-05-11327.71330.09327.56329.25
2017-05-10326.40327.45325.30327.09
2017-05-09326.77328.16326.43326.51
2017-05-08322.04326.59321.73326.17
2017-05-02318.97320.96317.83318.33
2017-05-01319.11320.28317.69318.51
2017-04-28319.84319.84317.39317.74
2017-04-27318.21320.87318.21319.96
2017-04-26318.70320.00317.61319.93
2017-04-25316.90318.83315.87318.40
2017-04-24315.95317.36315.34316.88
2017-04-21310.98313.55310.88313.07
2017-04-20311.78312.23308.89309.70
2017-04-19313.70315.18312.87313.36
2017-04-18314.57315.06312.23313.82
2017-04-17310.95315.34310.54315.27
2017-04-14313.55313.61309.90310.80
2017-04-13311.70313.68311.53312.56
2017-04-12312.51313.13310.31312.71
2017-04-11313.58315.20312.92314.26
2017-04-10317.34317.57313.32313.98
2017-04-07313.72316.34312.32314.83
2017-04-06316.06316.78311.14311.69
2017-04-05318.04319.54315.68316.46
2017-04-04318.07318.96314.80316.24
2017-04-03314.22317.87313.37316.81
2017-03-31317.87317.87312.13312.13
2017-03-30321.06321.69316.09316.67
2017-03-29320.40321.55318.77321.45
2017-03-28320.37321.64318.83321.28
2017-03-27319.87320.43317.36318.64
2017-03-24319.05322.40319.05321.94
2017-03-23317.88320.24316.95319.98
2017-03-22319.11320.24317.81317.81
2017-03-21319.68322.54319.06322.09
2017-03-17318.19319.18317.52318.97
2017-03-16318.04319.53317.76319.17
2017-03-15321.08321.53320.34321.09
2017-03-14319.99321.41319.69321.05
2017-03-13319.02321.10318.77320.21
2017-03-10316.43319.09315.90318.86
2017-03-09314.93314.93313.44313.85
2017-03-08314.89315.57313.31314.03
2017-03-07314.09315.90314.09315.51
2017-03-06313.25314.46312.93314.05
2017-03-03314.02315.01312.71313.42
2017-03-02314.39314.62312.52313.35
2017-03-01310.71312.54310.28312.21
2017-02-28310.17311.72309.19309.24
2017-02-27309.74311.80308.82310.45
2017-02-24309.65312.74309.31310.73
2017-02-23308.47309.96307.49309.85
2017-02-22308.73308.73306.93307.65
2017-02-21307.17308.99306.70308.78
2017-02-20306.04307.79305.02307.51
2017-02-17304.35306.83302.74306.83
2017-02-16304.21305.17303.38304.52
2017-02-15305.44305.87303.35303.50
2017-02-14307.07307.12302.42302.42
2017-02-13306.90308.09305.85307.26
2017-02-10304.18304.70302.97304.50
2017-02-09300.50302.12299.73301.74
2017-02-08302.26302.82299.47301.10
2017-02-07299.78300.83298.98300.63
2017-02-06304.65304.65301.49302.40
2017-02-03301.81305.25301.81303.36
2017-02-02303.12303.39300.59301.17
2017-02-01302.44303.96301.95303.61
2017-01-31300.62302.30300.22301.47
2017-01-30302.70302.97300.81302.93
2017-01-27301.28303.41301.11301.87
2017-01-26299.50301.08298.25300.81
2017-01-25301.67301.75297.71298.21
2017-01-24298.98299.99298.13298.48
2017-01-23300.16300.16297.86297.86
2017-01-20301.60303.74300.64302.30
2017-01-19300.35303.16300.35301.02
2017-01-18302.05302.73298.25300.00
2017-01-17304.99304.99300.66300.66
2017-01-16307.47308.38305.50306.15
2017-01-13306.58309.08306.06308.54
2017-01-12309.59309.59305.45306.13
2017-01-11310.83310.83308.54309.19
2017-01-10312.77313.64309.59310.73
2017-01-06312.23315.07311.95314.78
2017-01-05310.90312.81310.04312.10
2017-01-04310.30312.23309.45311.69
2016-12-30307.35309.52306.50308.72
2016-12-29307.83308.65306.90308.11
2016-12-28307.35308.80307.27308.06
2016-12-27310.76311.76309.80310.02
2016-12-26309.83311.40309.51311.05
2016-12-22309.59309.59307.61308.76
2016-12-21309.24311.06308.75308.92
2016-12-20308.50310.47308.07309.75
2016-12-19306.18308.15305.76307.85
2016-12-16306.81306.96304.62305.31
2016-12-15302.68305.21302.03304.19
2016-12-14307.31308.70303.63303.63
2016-12-13303.99308.05303.14306.32
2016-12-12297.48303.71296.33303.56
2016-12-09292.88295.51291.35294.56
2016-12-08293.31294.19292.10294.19
2016-12-07291.42291.74289.95291.44
2016-12-06294.55294.65291.51292.15
2016-12-05295.06296.35293.41294.09
2016-12-02299.51299.99294.33295.75
2016-12-01302.57304.79300.80301.65
2016-11-30300.49302.41300.11302.41
2016-11-29299.20300.25298.87300.23
2016-11-28297.43299.38296.72298.76
2016-11-25297.37297.73295.92297.44
2016-11-24298.76299.25297.24297.51
2016-11-22296.81298.24296.28297.52
2016-11-21291.67296.22291.65296.02
2016-11-18292.66292.82290.52290.52
2016-11-17290.50293.73290.17293.11
2016-11-16290.01290.57288.55289.96
2016-11-15289.41289.70286.52289.42
2016-11-14289.40290.21288.54288.73
2016-11-11293.85294.08288.36289.13
2016-11-10297.34300.49294.15295.56
2016-11-09304.47306.96290.41292.42
2016-11-08305.83306.02302.04302.73
2016-11-07305.43305.82301.83304.64
2016-11-04306.06306.46302.70304.30
2016-11-02307.89309.29307.20308.97
2016-11-01305.79308.72305.49308.72
2016-10-31305.92307.76305.29306.49
2016-10-28306.75307.31304.50306.39
2016-10-27305.78308.29305.59306.41
2016-10-26301.69305.68301.41305.36
2016-10-25301.80302.23301.09301.34
2016-10-24300.29301.88300.07301.70
2016-10-21302.98302.98299.61299.85
2016-10-20300.90302.67300.81302.67
2016-10-19300.60302.08300.37301.66
2016-10-18301.40302.96300.04301.51
2016-10-17300.59301.63299.70301.54
2016-10-14302.09303.19300.92301.43
2016-10-13302.57302.73301.03302.30
2016-10-12303.11304.74302.51302.55
2016-10-11302.53304.34302.25303.87
2016-10-07301.67302.58300.11302.13
2016-10-06300.70303.10299.77302.13
2016-10-05303.92304.06301.85302.16
2016-10-04305.48305.48303.74305.14
2016-10-03302.93306.86302.91305.64
2016-09-30300.29303.05299.42300.93
2016-09-29304.17305.46302.25303.31
2016-09-28303.74304.06301.55302.90
2016-09-27295.82302.80294.73302.80
2016-09-26299.22300.49297.60297.96
2016-09-23296.96299.53295.95298.92
2016-09-21292.36297.44292.20297.44
2016-09-20289.80293.14289.39291.94
2016-09-16291.13291.14289.07290.81
2016-09-15290.90291.63289.38290.38
2016-09-14292.42293.55291.12291.54
2016-09-13293.32293.78291.85292.86
2016-09-12287.70290.19287.25290.17
2016-09-09294.97295.17291.07291.08
2016-09-08294.79295.80293.55294.77
2016-09-07295.12297.17294.24296.46
2016-09-06292.67296.22291.94296.03
2016-09-05294.71294.71290.83291.74
2016-09-02289.49294.15289.49292.32
2016-09-01288.79289.77286.76289.16
2016-08-31285.73286.62282.72286.20
2016-08-30286.15286.35284.34285.07
2016-08-29291.12291.12285.98286.60
2016-08-26288.80288.96285.87287.39
2016-08-25290.68291.67288.77289.51
2016-08-24288.83290.21287.57289.71
2016-08-23286.10290.80286.03289.10
2016-08-22286.46287.40283.64285.08
2016-08-19287.32287.32281.19284.47
2016-08-18293.25294.90287.92287.92
2016-08-17294.30294.98291.15291.74
2016-08-16299.17299.17293.85294.59
2016-08-15299.21302.11298.49299.86
2016-08-12298.40298.79296.70297.97
2016-08-10293.00296.49290.18294.86

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog