TOPIX-17 食品 日足 時系列データ (2015年)

TOPIX-17 食品
 
 
始値 
高値 
安値 
終値 
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
2015-11-25319.98320.32317.77318.88
2015-11-24320.72321.02318.19320.10
2015-11-20319.04320.03317.57319.94
2015-11-19316.20319.75315.11318.10
2015-11-18315.91317.13314.49314.67
2015-11-17315.65316.19313.45313.45
2015-11-16310.49314.27310.49313.27
2015-11-13310.98315.95310.98315.39
2015-11-12312.10314.26310.44313.51
2015-11-11311.21314.73311.21314.33
2015-11-10307.49310.31306.58310.15
2015-11-09309.00311.61308.30309.96
2015-11-06307.89310.02306.04307.29
2015-11-05300.46308.89300.40307.63
2015-11-04300.06300.88297.61297.63
2015-11-02299.13299.17294.07295.63
2015-10-30299.98304.98299.51303.31
2015-10-29302.18302.18298.37299.69
2015-10-28298.59300.03297.17299.96
2015-10-27301.31302.53299.23299.45
2015-10-26303.94303.94300.00300.65
2015-10-23298.02302.86297.82302.34
2015-10-22289.14295.39288.74292.89
2015-10-21287.38290.98285.09290.56
2015-10-20291.13291.13287.65288.83
2015-10-19290.28291.86287.68288.81
2015-10-16290.15290.97287.93289.46
2015-10-15287.18287.36284.04287.36
2015-10-14288.40288.75285.49285.91
2015-10-13289.25291.70287.80290.32
2015-10-09285.89290.60283.81290.60
2015-10-08287.64288.15282.23282.72
2015-10-07288.54289.83284.82289.21
2015-10-06288.06290.29286.38287.34
2015-10-05281.69284.29280.23284.15
2015-10-02277.23280.85276.52278.36
2015-10-01280.19280.58275.42277.57
2015-09-30281.10281.52275.49279.66
2015-09-29284.98286.09278.24279.15
2015-09-28288.12291.13286.50289.27
2015-09-25281.21290.83280.50290.69
2015-09-24280.94287.15280.33280.33
2015-09-18289.13289.22282.47282.47
2015-09-17288.00290.37287.56289.68
2015-09-16288.01288.01282.39284.48
2015-09-15282.78288.61282.24284.71
2015-09-14284.30286.04280.70280.70
2015-09-11283.74286.18282.61283.28
2015-09-10288.20288.20280.50284.78
2015-09-09283.67293.59283.14293.59
2015-09-08289.57289.57277.73278.21
2015-09-07288.46289.83284.17288.32
2015-09-04299.39299.39288.98291.44
2015-09-03299.82304.71298.37298.37
2015-09-02292.72301.32292.72295.50
2015-09-01309.40309.40296.67296.67
2015-08-31308.42310.79305.91310.57
2015-08-28307.43309.00304.71308.52
2015-08-27297.06305.80296.47301.92
2015-08-26290.76293.05287.73291.92
2015-08-25293.42301.01286.52287.73
2015-08-24307.97310.12298.86299.12
2015-08-21316.57317.89312.96313.39
2015-08-20324.94328.30320.68320.95
2015-08-19332.47332.55326.47326.82
2015-08-18334.45336.41333.37333.62
2015-08-17330.44334.47330.31334.47
2015-08-14328.82332.33328.48329.45
2015-08-13326.21330.37324.73329.19
2015-08-12331.21332.01325.35326.97
2015-08-11335.46335.88329.41331.94
2015-08-10330.43336.97329.80336.97
2015-08-07330.58332.26327.93332.07
2015-08-06331.63335.13329.55331.72
2015-08-05330.07331.98328.07329.79
2015-08-04331.58332.59328.00331.71
2015-08-03330.10333.45328.53333.45
2015-07-31328.34330.85327.16330.70
2015-07-30330.14331.10326.46328.06
2015-07-29323.44328.56323.27328.23
2015-07-28317.41324.69315.50323.93
2015-07-27323.30325.10319.36320.98
2015-07-24324.48325.57322.82325.19
2015-07-23322.81326.03322.68325.78
2015-07-22320.62321.99319.55320.79
2015-07-21321.81321.92319.90321.74
2015-07-17317.99320.31317.99319.96
2015-07-16316.99318.28315.68318.28
2015-07-15311.19315.27311.14315.07
2015-07-14313.57313.98309.13310.32
2015-07-13305.35309.89304.55309.47
2015-07-10299.12304.89298.49301.78
2015-07-09293.68297.26289.17297.01
2015-07-08304.96305.24298.43298.43
2015-07-07301.98305.47301.58304.44
2015-07-06299.15301.77298.38299.24
2015-07-03302.68304.31302.68303.22
2015-07-02304.86304.86300.30300.68
2015-07-01304.24304.24301.96302.65
2015-06-30302.87305.66302.87304.09
2015-06-29302.94305.31300.81301.59
2015-06-26308.69310.20307.74308.56
2015-06-25311.11313.44310.75310.75
2015-06-24313.97314.69312.02313.24
2015-06-23308.19311.54307.86311.54
2015-06-22306.73307.30304.86307.28
2015-06-19303.48306.51303.20305.85
2015-06-18304.62304.73300.72300.72
2015-06-17304.43306.98304.23304.55
2015-06-16299.96304.51299.96302.92
2015-06-15298.23301.13298.12300.85
2015-06-12304.26304.39300.70301.49
2015-06-11298.68303.29298.68303.29
2015-06-10297.25299.75295.52297.19
2015-06-09297.63299.89297.29297.30
2015-06-08300.48300.65298.99300.39
2015-06-05298.89301.80298.35301.23
2015-06-04301.48301.72298.93299.57
2015-06-03302.68302.68299.91300.70
2015-06-02304.03304.64302.62304.05
2015-06-01301.14305.01301.14304.77
2015-05-29302.42304.30302.42302.99
2015-05-28303.45303.78301.98303.47
2015-05-27302.42304.59301.43303.96
2015-05-26305.57307.22303.76304.59
2015-05-25304.94305.36303.66304.66
2015-05-22304.66305.04302.34304.65
2015-05-21305.05306.88304.24305.41
2015-05-20303.75304.57302.45303.75
2015-05-19299.79302.49298.95301.73
2015-05-18295.14297.99294.98297.99
2015-05-15292.85294.78292.02293.89
2015-05-14293.89295.26290.69290.97
2015-05-13292.08294.69289.89294.32
2015-05-12293.84294.84293.01294.31
2015-05-11295.58297.38293.78293.98
2015-05-08292.10293.74290.77292.46
2015-05-07291.74293.66289.66291.17
2015-05-01293.64295.33292.95293.95
2015-04-30298.24298.36290.45291.79
2015-04-28301.80303.28301.20301.84
2015-04-27302.56303.37300.11302.22
2015-04-24301.38303.08300.45302.33
2015-04-23301.86304.27301.60303.31
2015-04-22301.21302.85299.16300.77
2015-04-21295.17299.75294.42299.60
2015-04-20293.17296.67292.13295.13
2015-04-17296.83298.01294.57294.58
2015-04-16299.15301.31296.55298.06
2015-04-15299.82301.81299.26299.31
2015-04-14302.31304.50301.73302.28
2015-04-13306.91307.02302.50303.16
2015-04-10308.70308.70305.09306.22
2015-04-09305.27308.78305.26307.80
2015-04-08301.67303.83300.70303.45
2015-04-07299.95300.07297.10299.40
2015-04-06295.39298.97294.68298.24
2015-04-03291.89296.52291.71296.30
2015-04-02289.78293.34289.08291.57
2015-04-01287.44289.42285.57287.34
2015-03-31296.73296.89289.02289.02
2015-03-30292.37295.48292.13294.32
2015-03-27290.59294.40286.79290.30
2015-03-26292.09292.65289.68291.14
2015-03-25291.96293.82290.76293.82
2015-03-24291.05291.45288.76291.09
2015-03-23289.69291.08289.15291.01
2015-03-20286.88287.69285.53287.63
2015-03-19288.92289.31285.09286.46
2015-03-18287.89290.33287.44290.09
2015-03-17288.96289.34286.82288.01
2015-03-16286.97288.65286.89286.96
2015-03-13286.80288.03285.66287.02
2015-03-12283.22287.07282.81286.80
2015-03-11284.20286.44283.79284.35
2015-03-10288.87289.69284.21285.06
2015-03-09286.75288.82284.65287.52
2015-03-06282.75288.40282.53288.40
2015-03-05280.88283.09280.59282.95
2015-03-04281.58281.76278.60279.93
2015-03-03279.31281.22278.85281.21
2015-03-02278.71279.79277.58277.78
2015-02-27278.44280.03277.75278.12
2015-02-26273.70276.81273.48276.74
2015-02-25272.63274.46272.10274.18
2015-02-24272.47272.71270.89272.70
2015-02-23275.63275.68272.74273.38
2015-02-20274.97274.97272.47273.44
2015-02-19271.52274.42271.23274.17
2015-02-18270.52271.84269.91271.05
2015-02-17266.36268.22264.65267.80
2015-02-16269.33269.57266.84267.00
2015-02-13268.36269.29267.39268.07
2015-02-12267.62270.68267.47269.25
2015-02-10263.17264.17261.59263.81
2015-02-09262.12262.50260.64262.35
2015-02-06263.52263.72258.59259.11
2015-02-05262.78263.38260.31260.85
2015-02-04261.96264.16260.43261.64
2015-02-03264.79264.95257.55258.49
2015-02-02264.60265.08262.54263.29
2015-01-30270.18271.19267.26267.26
2015-01-29267.67269.43266.09266.42
2015-01-28264.97269.68264.97269.08
2015-01-27264.02266.51263.31266.27
2015-01-26256.96261.33256.96261.17
2015-01-23262.94263.31258.76259.78
2015-01-22259.57260.20257.63260.20
2015-01-21258.46259.08256.70258.20
2015-01-20252.76257.74252.65257.74
2015-01-19251.40252.71249.86252.39
2015-01-16248.51249.85245.91249.84
2015-01-15249.79252.57249.00251.83
2015-01-14249.11250.70248.10248.19
2015-01-13246.72249.59245.72249.59
2015-01-09248.79248.98246.76247.95
2015-01-08246.98249.25246.68247.92
2015-01-07243.12244.94243.07243.80
2015-01-06245.52245.73243.11243.14
2015-01-05250.96251.54248.29249.72

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