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 
2017-06-23117.48117.59116.87117.38
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
2016-09-1692.8094.0292.4593.97
2016-09-1593.2293.2392.4693.11
2016-09-1493.9293.9993.0093.55
2016-09-1395.3696.3694.9895.33
2016-09-1295.4995.9994.5294.69
2016-09-0996.0097.1595.9096.29
2016-09-0895.2695.8394.7795.08
2016-09-0795.0096.1994.8195.39
2016-09-0696.2296.7095.2795.30
2016-09-0596.2597.2295.8395.94
2016-09-0293.8094.7592.9094.62
2016-09-0194.8895.3293.8094.09
2016-08-3193.3395.5593.0295.27
2016-08-3091.9492.9691.6492.82
2016-08-2992.2993.0691.8091.99
2016-08-2691.8491.8490.7690.76
2016-08-2592.5792.7391.6791.94
2016-08-2493.5794.1893.2393.35
2016-08-2394.0794.2293.0693.57
2016-08-2296.2296.4495.0395.74
2016-08-1994.7997.1494.7996.70
2016-08-1895.8195.9793.7493.82
2016-08-1791.4095.0291.4094.94
2016-08-1691.5392.5890.9090.93
2016-08-1591.7691.8790.9291.04
2016-08-1292.4793.1691.6091.87
2016-08-1090.4791.8990.1791.66
2016-08-0989.9991.4389.8991.43
2016-08-0889.5289.7489.1289.73
2016-08-0589.0789.2888.1388.28
2016-08-0489.4090.1687.9188.59
2016-08-0388.5889.8987.3388.79
2016-08-0291.2091.3989.3189.36
2016-08-0191.9693.1390.7192.49
2016-07-2991.9793.1390.8792.59
2016-07-2892.2392.7991.5392.54
2016-07-2792.5693.0891.9792.58
2016-07-2693.0593.0691.0891.78
2016-07-2593.6895.0893.5593.92
2016-07-2294.2794.4293.6594.13
2016-07-2195.2096.1894.9095.64
2016-07-2094.6194.8893.4193.94
2016-07-1994.9695.2393.9895.15
2016-07-1594.9995.5893.7794.05
2016-07-1493.0595.1592.9694.59
2016-07-1393.8294.6893.2493.47
2016-07-1292.3193.3091.8592.54
2016-07-1189.4291.9489.4191.21
2016-07-0889.1089.3187.9188.19
2016-07-0789.2889.7888.9289.49
2016-07-0690.4090.4988.8390.18
2016-07-0591.1492.0490.4292.04
2016-07-0491.5192.4491.2492.35
2016-07-0192.7593.0191.6692.36
2016-06-3093.4694.5392.9793.35
2016-06-2991.9992.2090.2291.93
2016-06-2890.3592.5889.5490.72
2016-06-2793.9294.0290.9991.66
2016-06-24100.59100.5992.7693.31
2016-06-2398.82100.5998.60100.47
2016-06-22100.08100.8098.8699.29
2016-06-2198.73100.3098.1099.57
2016-06-2097.9599.7397.9299.22

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