TOPIX-17 エネルギー資源 日足 時系列データ

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2017-09-25138.21139.05137.76138.45
2017-09-22137.32138.08136.08137.98
2017-09-21136.96138.68136.92137.07
2017-09-20133.22135.24133.22134.90
2017-09-19130.66132.48130.51132.42
2017-09-15129.79130.92129.39129.39
2017-09-14128.14129.06127.92129.02
2017-09-13127.23127.81127.07127.52
2017-09-12126.70127.45126.35126.52
2017-09-11126.47126.84126.05126.22
2017-09-08126.60126.75125.72126.16
2017-09-07127.05127.19126.41126.73
2017-09-06125.96126.18125.25125.82
2017-09-05126.68127.27125.60126.02
2017-09-04126.96127.86126.20126.68
2017-09-01126.58126.94125.42126.76
2017-08-31125.84126.55125.19125.26
2017-08-30125.12125.98124.81125.90
2017-08-29125.17126.30125.15126.00
2017-08-28126.32126.71125.45126.69
2017-08-25126.42127.17126.30126.73
2017-08-24126.50127.09126.08126.29
2017-08-23125.82126.38125.48125.98
2017-08-22123.86124.72123.66124.63
2017-08-21124.23125.97124.23124.53
2017-08-18123.36123.69122.87123.58
2017-08-17123.32125.00122.55124.28
2017-08-16122.93124.63122.82123.90
2017-08-15123.17123.70122.63123.11
2017-08-14123.13123.97122.69123.37
2017-08-10121.51123.80121.44123.23
2017-08-09120.64122.05119.34122.03
2017-08-08120.45121.11120.37121.10
2017-08-07121.48121.57120.63120.84
2017-08-04120.87120.99120.33120.96
2017-08-03121.44121.70120.53121.38
2017-08-02120.57121.07120.27120.80
2017-08-01121.20121.80120.64120.92
2017-07-31120.97121.60120.61120.84
2017-07-28121.57122.41121.42121.76
2017-07-27122.36122.58121.26121.53
2017-07-26122.67122.96121.83122.06
2017-07-25120.67121.43120.67120.94
2017-07-24120.38120.78119.81120.74
2017-07-21121.30121.89120.72121.86
2017-07-20121.79122.61121.27122.41
2017-07-19120.64121.81120.64121.03
2017-07-18121.20121.63120.61120.90
2017-07-14120.21120.67119.91120.57
2017-07-13120.69120.73119.61119.85
2017-07-12121.09121.21119.71119.83
2017-07-11120.30121.06120.05120.74
2017-07-10120.86121.04119.54119.87
2017-07-07120.63121.10120.28120.43
2017-07-06121.05121.55120.81121.45
2017-07-05123.67124.25122.48123.35
2017-07-04124.57125.26123.59123.88
2017-07-03122.09123.31121.96122.84
2017-06-30121.74121.97120.58121.59
2017-06-29121.95122.16120.94121.38
2017-06-28120.03121.54119.99121.17
2017-06-27118.84120.22118.84120.18
2017-06-26118.76118.88118.10118.31
2017-06-23117.48117.59116.87117.38
2017-06-22117.36117.64116.78117.15
2017-06-21118.35118.47117.23118.16
2017-06-20119.83120.41119.54119.54
2017-06-19120.63120.63119.50119.55
2017-06-16119.21120.11119.13119.72
2017-06-15120.65120.80118.93119.23
2017-06-14121.24121.75120.54121.18
2017-06-13120.46122.63120.46121.94
2017-06-12119.25120.75119.25119.55
2017-06-09118.45119.12117.77118.20
2017-06-08118.81118.92117.80118.45
2017-06-07118.74119.68118.48119.13
2017-06-06118.73119.08117.52117.75
2017-06-05119.18121.05118.31119.03
2017-06-02118.33120.82118.03120.65
2017-06-01116.40117.02116.16116.98
2017-05-31116.91117.25115.82117.22
2017-05-30117.62119.06116.90118.83
2017-05-29119.13119.41118.45118.72
2017-05-26119.79119.89119.05119.41
2017-05-25120.69121.35120.09120.61
2017-05-24121.64122.05120.70121.39
2017-05-23121.65122.26120.50120.61
2017-05-22122.74122.91121.86122.31
2017-05-19121.62121.91120.66121.32
2017-05-18121.09121.43119.69120.44
2017-05-17126.06126.41122.98123.23
2017-05-16127.90127.90126.13126.48
2017-05-15126.93127.14124.23126.36
2017-05-12126.52130.74126.23129.05
2017-05-11128.10128.14126.98127.27
2017-05-10126.59127.80126.02127.59
2017-05-09126.84128.11126.29127.21
2017-05-08125.93127.95125.70127.46
2017-05-02122.18124.09122.01123.79
2017-05-01122.43122.47121.47122.07
2017-04-28123.68124.92123.17123.44
2017-04-27123.51123.51121.70123.27
2017-04-26122.02123.68121.89123.30
2017-04-25120.10121.31120.10120.56
2017-04-24121.32121.54119.88119.94
2017-04-21120.02120.75119.31120.21
2017-04-20118.64120.18117.34118.69
2017-04-19121.24121.55120.38121.07
2017-04-18122.26123.12121.52122.03
2017-04-17122.21122.63121.19122.07
2017-04-14122.23122.58121.16122.32
2017-04-13125.45126.21123.10124.15
2017-04-12128.24128.56126.63127.56
2017-04-11130.22130.22128.51129.77
2017-04-10131.38131.61129.97131.29
2017-04-07127.19131.54126.90130.65
2017-04-06127.52128.14126.17127.06
2017-04-05131.00131.17128.09128.30
2017-04-04130.34131.83129.43130.22
2017-04-03131.25131.51129.13129.76
2017-03-31133.25133.25130.61130.61
2017-03-30131.99133.56130.76132.40
2017-03-29128.86130.51128.67130.00
2017-03-28128.81130.73128.02128.02
2017-03-27128.55128.55126.96127.35
2017-03-24130.24130.34129.17129.41
2017-03-23127.43129.88127.43129.85
2017-03-22128.47129.26127.61128.25
2017-03-21130.15131.42130.05130.56
2017-03-17131.68132.20131.08131.43
2017-03-16131.86133.39131.86132.65
2017-03-15132.93132.93131.15131.47
2017-03-14133.85134.31133.59133.75
2017-03-13131.49132.75131.36132.38
2017-03-10133.49133.49131.71132.94
2017-03-09131.44132.99131.17132.02
2017-03-08133.19133.32132.62132.93
2017-03-07132.54134.14132.21133.52
2017-03-06129.28131.61128.97131.14
2017-03-03130.05130.75128.24129.21
2017-03-02132.57133.02131.72131.80
2017-03-01131.09131.92129.67131.16
2017-02-28129.67131.87129.66129.93
2017-02-27128.87129.47127.24128.20
2017-02-24130.12131.77130.12130.83
2017-02-23130.19130.88128.80130.81
2017-02-22130.21130.33129.14129.59
2017-02-21130.43130.76129.11129.27
2017-02-20128.76128.99128.03128.70
2017-02-17130.65131.34129.98130.14
2017-02-16131.15132.14130.55131.75
2017-02-15131.98132.01130.51131.23
2017-02-14130.85131.84130.21130.51
2017-02-13130.24133.09130.16131.87
2017-02-10125.80128.51125.55127.66
2017-02-09124.25124.38123.16123.50
2017-02-08125.16125.20123.32124.37
2017-02-07125.56126.77125.20126.61
2017-02-06128.17128.26126.73127.35
2017-02-03127.35127.75126.33126.89
2017-02-02128.16128.32125.96126.41
2017-02-01127.81129.00126.94128.98
2017-01-31128.83129.64128.37128.67
2017-01-30129.91131.21129.84130.90
2017-01-27129.18131.49128.84130.09
2017-01-26129.02129.02125.68127.26
2017-01-25129.10129.21127.67128.05
2017-01-24127.78128.24126.46127.01
2017-01-23127.31128.78126.48128.19
2017-01-20128.28130.47128.20129.36
2017-01-19127.65127.65126.24127.24
2017-01-18125.12127.98125.00127.79
2017-01-17126.83126.87124.98125.21
2017-01-16128.21128.63126.34126.75
2017-01-13126.92128.81126.88128.78
2017-01-12127.42128.30126.70127.70
2017-01-11125.05126.82124.63126.41
2017-01-10125.77126.47125.09125.09
2017-01-06125.30126.87125.23126.73
2017-01-05127.18127.60125.84127.60
2017-01-04125.95128.88125.95128.13
2016-12-30124.17125.16124.02124.91
2016-12-29125.07125.77124.28125.46
2016-12-28126.40127.92126.40126.76
2016-12-27125.75127.98125.75126.71
2016-12-26128.53128.75126.30126.82
2016-12-22127.88128.68126.88128.57
2016-12-21126.84128.35126.64127.57
2016-12-20128.28128.33126.36127.52
2016-12-19129.59129.94128.85129.31
2016-12-16129.11129.72128.78129.45
2016-12-15129.91130.90128.28128.50
2016-12-14131.93131.98130.62131.57
2016-12-13130.50132.43130.18132.42
2016-12-12134.03135.67129.99131.47
2016-12-09128.34131.53127.71131.19
2016-12-08126.24126.43125.71126.37
2016-12-07123.70124.75122.81124.69
2016-12-06123.78123.92121.61122.66
2016-12-05121.51122.06120.72121.62
2016-12-02121.78123.22121.14122.25
2016-12-01115.28122.93115.28121.64
2016-11-30113.63114.26112.46112.66
2016-11-29112.48114.13112.41113.89
2016-11-28112.01113.68111.79113.65
2016-11-25113.32114.47113.32113.98
2016-11-24115.63115.63113.00113.27
2016-11-22114.29114.73113.70114.07
2016-11-21111.53112.55110.92112.39
2016-11-18110.40110.45109.49110.07
2016-11-17108.44110.11108.44110.00
2016-11-16109.49110.24109.24109.44
2016-11-15108.20108.92106.83107.41
2016-11-14104.63107.01104.63106.58
2016-11-11103.54104.74103.17103.76
2016-11-1099.04103.5399.04103.16
2016-11-09102.19103.2895.8597.20
2016-11-08101.21101.80100.74101.58
2016-11-07101.79102.18100.94101.82
2016-11-04101.31101.60100.59101.25
2016-11-02102.44102.76101.87102.58
2016-11-01104.38104.57103.57103.85
2016-10-31104.73105.40103.65105.35
2016-10-28105.86106.53105.52106.40
2016-10-27104.05105.46103.93105.31
2016-10-26103.90104.59103.53104.55
2016-10-25105.05105.88104.70104.92
2016-10-24106.13106.23104.87105.47
2016-10-21106.06106.73105.80106.13
2016-10-20106.54106.89105.54105.80
2016-10-19106.09106.39105.27105.71
2016-10-18105.25106.77104.75106.77
2016-10-17106.03107.36105.69106.96
2016-10-14104.14106.29103.73106.25
2016-10-13103.86104.89102.72103.44
2016-10-12104.43105.89104.06104.92
2016-10-11104.97107.05104.62106.07
2016-10-07103.09103.98103.00103.23
2016-10-06101.31102.78101.17102.15
2016-10-0599.75100.4899.7199.87
2016-10-0498.4599.8398.3099.83
2016-10-0399.2799.8498.6998.85
2016-09-3097.7799.6197.6099.50
2016-09-2997.1499.9597.1199.11
2016-09-2895.0195.5394.7295.43
2016-09-2794.8997.0994.1897.09
2016-09-2695.6395.7294.3594.49
2016-09-2395.8796.3995.5096.28
2016-09-2193.6195.7492.5595.66
2016-09-2092.5893.8792.3593.59

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