TOPIX-17 食品 日足 時系列データ

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
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
2016-08-09289.19292.96288.76292.88
2016-08-08291.41291.98286.03288.23
2016-08-05288.34291.76285.63287.98
2016-08-04295.62295.62286.29287.93
2016-08-03301.62301.84295.13295.23
2016-08-02307.01309.05305.53305.66
2016-08-01306.04308.28303.84307.50
2016-07-29306.93309.80303.35307.85
2016-07-28308.55308.82304.92307.27
2016-07-27311.02312.22307.72308.67
2016-07-26308.06310.70306.87308.59
2016-07-25313.11314.05309.86310.07
2016-07-22313.98316.77311.52313.83
2016-07-21317.65317.74312.57313.85
2016-07-20312.83316.33312.24316.33
2016-07-19309.45313.74308.73313.72
2016-07-15315.88315.88309.03309.66
2016-07-14314.19318.52313.49316.17
2016-07-13315.79316.43312.14313.08
2016-07-12318.34319.18314.49314.66
2016-07-11314.21317.16313.38315.25
2016-07-08317.29317.56309.56310.09
2016-07-07315.94317.23314.44315.29
2016-07-06312.89315.85311.92315.85
2016-07-05316.17316.44313.21315.35
2016-07-04308.83315.08308.83315.08
2016-07-01306.18309.47305.86308.81
2016-06-30309.56309.56304.11304.11
2016-06-29308.62308.62304.43305.58
2016-06-28298.71308.58298.56305.88
2016-06-27293.38304.10293.38302.55
2016-06-24308.92309.55285.83288.56
2016-06-23308.52309.08306.87307.96
2016-06-22308.89310.03305.44308.88
2016-06-21303.37309.87302.90309.42
2016-06-20302.26305.15301.85303.35
2016-06-17304.13304.96298.20298.31
2016-06-16305.18306.78298.71299.23
2016-06-15307.42309.44304.91305.98
2016-06-14308.78311.98304.17305.72
2016-06-13314.96316.09310.46310.46
2016-06-10321.55321.55316.89319.29
2016-06-09322.18322.44317.85319.77
2016-06-08318.13320.45317.19320.45
2016-06-07317.25318.53316.51317.37
2016-06-06312.97318.56312.43318.56
2016-06-03312.78316.67312.13316.67
2016-06-02313.36313.75310.66311.36
2016-06-01316.72316.95313.06313.83
2016-05-31316.75319.81315.33319.49
2016-05-30316.49318.81315.82318.54
2016-05-27313.38316.04313.08313.81
2016-05-26313.19314.48312.53313.06
2016-05-25312.79313.46311.38312.21
2016-05-24310.84312.44308.15308.92
2016-05-23311.99312.61309.27310.90
2016-05-20311.67314.33311.36314.05
2016-05-19316.62317.76312.89313.72
2016-05-18315.65318.38313.31314.85
2016-05-17315.25316.99313.03316.99
2016-05-16313.30316.88312.75313.35
2016-05-13317.92317.92314.40314.64
2016-05-12310.60316.12310.14316.12
2016-05-11315.90316.56312.42313.12
2016-05-10311.17316.63310.91314.34
2016-05-09306.19310.18305.78309.51
2016-05-06304.66308.16302.69304.66
2016-05-02300.04303.54296.91302.76
2016-04-28315.37317.50304.42304.46
2016-04-27313.95315.69311.80314.31
2016-04-26307.06310.79306.56310.63
2016-04-25312.14312.14308.15308.40
2016-04-22313.49313.84310.16312.89
2016-04-21313.70315.04311.92314.98
2016-04-20310.08311.35307.94309.32
2016-04-19306.33310.40306.16308.88
2016-04-18304.41304.82300.47301.56
2016-04-15307.83310.33307.83309.84
2016-04-14306.39310.97304.78310.97
2016-04-13300.80305.56300.72304.31
2016-04-12300.95304.17299.61299.61
2016-04-11303.83304.73300.66302.97
2016-04-08297.74307.59296.84303.94
2016-04-07297.93300.52295.45298.29
2016-04-06300.43300.67296.56299.06
2016-04-05302.89304.87298.96299.24
2016-04-04301.97307.02301.61304.56
2016-04-01307.84307.84298.53299.22
2016-03-31315.20315.94307.71307.80
2016-03-30314.70316.72313.37314.07
2016-03-29314.09317.01313.42315.68
2016-03-28311.57314.43310.46314.43
2016-03-25310.89313.23309.54309.82
2016-03-24307.32312.12307.32310.23
2016-03-23306.98308.85306.73307.38
2016-03-22302.42307.79302.20306.66
2016-03-18304.58304.68299.64302.66
2016-03-17309.17309.37303.24304.86
2016-03-16305.08309.83305.08307.75
2016-03-15306.93308.89305.09305.98
2016-03-14309.80309.83306.39307.54
2016-03-11304.70309.96302.05307.58
2016-03-10306.18309.10305.14308.53
2016-03-09304.96306.55302.01303.10
2016-03-08306.41307.16301.81305.23
2016-03-07310.31310.31306.31306.97
2016-03-04311.23312.38307.75311.96
2016-03-03307.95313.05307.82312.76
2016-03-02308.30312.73306.50311.08
2016-03-01300.42303.93299.93303.56
2016-02-29310.94310.94299.84299.84
2016-02-26306.94309.96306.42307.43
2016-02-25300.18305.24299.78304.28
2016-02-24298.69300.61295.70298.32
2016-02-23307.34308.71299.69300.89
2016-02-22298.77307.60298.77306.51
2016-02-19300.49301.91295.24299.65
2016-02-18300.58305.20300.17301.86
2016-02-17297.27299.55291.20295.42
2016-02-16304.94305.60298.30298.42
2016-02-15294.36311.70294.28308.86
2016-02-12296.71297.61286.96289.49
2016-02-10314.24314.55297.09301.78
2016-02-09315.72315.86310.29312.92
2016-02-08316.45322.42313.59321.26
2016-02-05318.45321.16315.04320.68
2016-02-04325.03325.95321.76322.56
2016-02-03327.36330.37323.51328.66
2016-02-02327.32334.19326.42332.62
2016-02-01324.33331.15324.11331.15
2016-01-29310.04322.20307.68320.96
2016-01-28302.06308.72300.90306.01
2016-01-27300.38302.63297.92302.01
2016-01-26297.44299.71295.19295.68
2016-01-25292.05300.84291.69299.89
2016-01-22278.73288.42277.56287.69
2016-01-21282.10284.64273.31273.31
2016-01-20290.94293.69283.00283.55
2016-01-19293.79294.02288.09290.34
2016-01-18290.29295.96289.67295.46
2016-01-15299.30300.69293.72295.40
2016-01-14298.01298.29290.17294.88
2016-01-13300.14303.31299.59303.31
2016-01-12299.15301.89296.16296.16
2016-01-08304.00308.79300.84303.43
2016-01-07309.03312.11304.82306.40
2016-01-06308.97311.65304.79307.49
2016-01-05310.17310.60305.33306.66
2016-01-04318.28318.82309.56310.34
2015-12-30318.54321.68318.05320.25
2015-12-29312.77316.78311.04316.78
2015-12-28315.99316.73311.34314.16
2015-12-25316.04318.02314.63316.71
2015-12-24319.41319.56314.89315.09
2015-12-22318.49318.82315.05317.27
2015-12-21317.74320.46313.19319.29
2015-12-18324.65329.66317.67317.78
2015-12-17321.91326.11320.80325.40
2015-12-16311.88316.97310.67316.97
2015-12-15313.79314.51307.81307.83
2015-12-14308.22314.03307.89313.34
2015-12-11310.88314.44310.86313.33
2015-12-10311.11314.08311.11312.29
2015-12-09317.87319.02312.64313.34
2015-12-08320.12322.38318.00318.32
2015-12-07316.65321.31316.24319.64
2015-12-04314.84315.72313.04314.01
2015-12-03318.65319.58317.20319.17
2015-12-02316.88317.90315.88317.47
2015-12-01314.32316.88313.68316.88
2015-11-30319.05319.05313.62313.62
2015-11-27321.22322.04318.91319.45
2015-11-26318.33321.01318.33319.84

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