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 
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
2016-06-1795.8496.9595.8196.22
2016-06-1697.8198.3895.4095.42
2016-06-1597.9398.7796.7798.16
2016-06-1499.41100.3298.2898.53
2016-06-13101.95102.0599.3299.34
2016-06-10105.97105.97103.33104.05
2016-06-09105.46107.54105.46106.67
2016-06-08104.46105.26103.91104.84
2016-06-07102.04103.72102.04103.45
2016-06-0699.75100.7299.27100.72
2016-06-03100.47101.65100.47101.43
2016-06-02102.48102.62100.67100.68
2016-06-01103.35104.04102.96103.26
2016-05-31104.45104.98103.47104.41
2016-05-30104.14104.24102.90104.10
2016-05-27102.77104.11102.69103.51
2016-05-26101.98103.01101.82101.94
2016-05-25101.16101.37100.23100.44
2016-05-24100.33100.3599.5499.71
2016-05-23100.06100.9299.20100.44
2016-05-20100.63101.53100.24101.05
2016-05-19103.35103.5599.92100.40
2016-05-18100.57104.38100.55104.13
2016-05-1798.59100.3598.5999.74
2016-05-1698.0699.1697.3397.69
2016-05-13101.85101.8598.5898.78
2016-05-12100.89101.70100.00101.34
2016-05-11102.57102.80100.32100.60
2016-05-10101.19101.6999.59101.37
2016-05-09103.29103.73102.00102.09
2016-05-06102.89103.37101.54102.23
2016-05-02104.81104.84102.17104.10
2016-04-28111.48112.31106.86106.89
2016-04-27109.94110.46109.45109.74
2016-04-26108.46109.12107.62108.93
2016-04-25110.03110.03108.57109.22
2016-04-22108.07110.20107.89109.99
2016-04-21107.30109.31107.13109.23
2016-04-20104.70106.81104.70105.48
2016-04-19102.79103.78102.31103.26
2016-04-1899.95101.0596.84100.85
2016-04-15102.56103.53101.65102.06
2016-04-14102.90103.57102.76103.45
2016-04-1399.97101.9299.49101.41
2016-04-1296.3899.3996.1198.65
2016-04-1196.8798.0995.8896.84
2016-04-0893.2897.0792.3996.11
2016-04-0793.3396.1193.1494.45
2016-04-0693.4293.9891.8192.14
2016-04-0594.9195.2491.9792.68
2016-04-0495.9997.4995.6996.31
2016-04-0199.4399.4396.1896.40
2016-03-3199.50101.1199.0199.96
2016-03-3099.2399.9197.9298.91
2016-03-29101.18102.23100.31100.74
2016-03-28102.00102.56100.85102.20
2016-03-25101.53102.40101.04102.19
2016-03-24102.93102.93100.42100.94
2016-03-23104.55105.43103.68104.01
2016-03-22106.41107.48103.60104.88
2016-03-18105.08106.33103.96104.76
2016-03-17104.18106.29103.56103.83
2016-03-16102.70104.13102.19102.57
2016-03-15103.65104.40102.96103.41
2016-03-14105.05105.15104.31104.56
2016-03-11102.15104.58100.99103.73
2016-03-10103.75104.52103.39103.54
2016-03-09102.38102.55100.77102.30
2016-03-08106.99107.39103.51104.34
2016-03-07107.46107.46105.01105.24
2016-03-04102.84107.46102.45107.14
2016-03-03100.59102.74100.52102.74
2016-03-0297.7199.4897.6799.25
2016-03-0195.4196.2594.4195.93
2016-02-2997.9298.6995.2195.21
2016-02-2698.5199.3797.3097.96
2016-02-2598.0499.0497.2897.80
2016-02-2495.3497.2394.8996.70
2016-02-2398.71100.5396.7696.92
2016-02-2297.7998.3196.4397.09
2016-02-19103.45103.6798.2999.24
2016-02-18100.90106.74100.88105.09
2016-02-17102.95102.9597.8799.12
2016-02-16103.25105.27103.25104.40
2016-02-1597.99104.7497.98103.43
2016-02-1299.5199.9696.1696.22
2016-02-10103.73104.76100.07101.24
2016-02-09107.09107.11103.87103.91
2016-02-08108.58110.44106.40109.69
2016-02-05110.01111.29108.63110.48
2016-02-04107.59109.45107.53108.55
2016-02-03104.22106.47102.72106.36
2016-02-02106.95107.25105.08105.53
2016-02-01109.66110.19108.68109.31
2016-01-29105.15109.34104.54108.86
2016-01-28105.64105.87103.54103.67
2016-01-27103.80106.31103.76105.75
2016-01-26103.65103.75101.25101.96
2016-01-25104.31105.90103.78105.06
2016-01-2298.19102.7098.19102.52
2016-01-2198.03100.1096.3896.38
2016-01-20102.71102.7997.6597.84
2016-01-19102.34103.86101.70103.63
2016-01-18102.31103.39100.57102.77
2016-01-15106.23107.53103.53104.12
2016-01-14105.27105.39102.47104.32
2016-01-13106.51107.83106.17107.51
2016-01-12110.14110.22106.16106.19
2016-01-08112.62113.99112.21112.47
2016-01-07116.06116.70113.61113.97
2016-01-06120.27120.52116.55117.61
2016-01-05121.14122.11120.11121.38
2016-01-04121.36123.71121.00121.92
2015-12-30121.75122.33120.24120.42
2015-12-29119.67120.74118.32120.57
2015-12-28119.19120.07118.29119.91
2015-12-25121.29121.70118.90119.17
2015-12-24121.80122.73120.61120.88
2015-12-22117.68119.33117.16119.05
2015-12-21118.43119.48117.33118.58
2015-12-18121.00122.38118.16118.21
2015-12-17121.91123.06121.40122.02
2015-12-16119.93122.13119.93121.37
2015-12-15119.18119.43117.87117.87
2015-12-14120.16120.16118.02119.57
2015-12-11121.68122.95121.46122.77
2015-12-10121.78123.07121.78122.53
2015-12-09120.51123.53120.51121.99
2015-12-08123.62123.62120.65121.14
2015-12-07126.68126.96125.65126.14
2015-12-04126.51127.23125.63126.89
2015-12-03124.56127.63123.93127.44
2015-12-02125.26125.99124.70124.83
2015-12-01124.25125.69123.61125.38

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