TOPIX-17 エネルギー資源 日足 時系列データ (2008年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2008-12-30119.85121.85119.77120.89
2008-12-29115.13118.99115.13118.61
2008-12-26112.03113.85111.58113.85
2008-12-25108.15111.80108.13111.80
2008-12-24110.16110.19107.70109.18
2008-12-22109.96111.86109.44111.61
2008-12-19114.15114.18110.88111.11
2008-12-18115.05117.80113.49115.65
2008-12-17116.85118.50112.73116.31
2008-12-16116.73116.87112.24115.30
2008-12-15115.03121.50115.03117.56
2008-12-12112.97118.54112.49113.76
2008-12-11108.78112.91108.31112.91
2008-12-10105.28109.28104.72108.64
2008-12-09103.19106.99103.19105.75
2008-12-0899.61102.7397.19102.13
2008-12-0597.39102.2295.97100.73
2008-12-0496.44102.9996.3597.85
2008-12-0396.1196.3594.5196.09
2008-12-02102.13102.1394.7294.98
2008-12-01105.28105.30102.54103.71
2008-11-28103.16106.79102.74106.33
2008-11-2799.98103.2599.76102.65
2008-11-2697.6499.5796.3698.75
2008-11-2598.02100.9095.1298.46
2008-11-2191.2996.9087.3796.24
2008-11-2097.5897.5892.6692.66
2008-11-1998.5199.5596.9898.68
2008-11-1897.53100.1796.6597.73
2008-11-1798.44102.1896.3098.74
2008-11-1496.44100.8696.4399.27
2008-11-1398.8098.8094.4795.05
2008-11-12102.52102.5699.24100.44
2008-11-11107.50107.50102.84104.00
2008-11-10103.72109.76103.72108.46
2008-11-07106.36106.3698.96102.11
2008-11-06118.26118.26107.61108.00
2008-11-05111.50120.02111.49119.91
2008-11-04104.94110.95104.93109.87
2008-10-31109.29110.15103.37103.37
2008-10-30101.04110.32100.96109.85
2008-10-2996.63102.9794.82100.77
2008-10-2889.0495.6485.3695.21
2008-10-2796.6799.9089.5389.99
2008-10-24106.22106.2297.8097.80
2008-10-23107.72107.72101.05105.85
2008-10-22116.50116.52108.90108.98
2008-10-21110.62117.93110.59117.82
2008-10-20105.01109.44104.63108.96
2008-10-17102.72105.30101.29103.40
2008-10-16114.93114.93101.01101.14
2008-10-15118.41118.50112.12116.61
2008-10-14106.83120.88106.83119.75
2008-10-10110.85110.85100.80105.17
2008-10-09112.36115.27110.85112.54
2008-10-08121.06121.06111.29112.00
2008-10-07125.01125.01117.65122.63
2008-10-06128.51128.51124.88126.68
2008-10-03134.69134.69129.27130.15
2008-10-02144.18144.21135.84136.66
2008-10-01146.12148.70144.47145.46
2008-09-30147.77147.77139.48144.17
2008-09-29155.21155.53149.55149.88
2008-09-26159.01160.78154.15155.92
2008-09-25160.44160.45156.89157.67
2008-09-24163.66164.52159.52163.68
2008-09-22157.56166.72157.56166.18
2008-09-19149.43155.74149.14155.50
2008-09-18149.14149.24145.27148.12
2008-09-17150.00151.90148.89149.81
2008-09-16157.31157.32147.15148.55
2008-09-12156.96160.45155.48159.97
2008-09-11158.21159.83155.82156.00
2008-09-10160.08160.15157.47158.60
2008-09-09167.85167.85162.20162.90
2008-09-08164.72169.65164.10168.44
2008-09-05161.35163.83158.32163.24
2008-09-04167.40167.40162.05164.18
2008-09-03170.12171.37166.42167.61
2008-09-02178.25178.84169.74171.40
2008-09-01184.25184.25180.07180.07
2008-08-29181.89186.60181.88186.60
2008-08-28181.35181.40179.95180.82
2008-08-27180.25180.75178.74179.56
2008-08-26177.12178.63175.85178.01
2008-08-25180.96181.58178.03179.39
2008-08-22182.47183.28180.25181.14
2008-08-21180.13182.18179.22181.61
2008-08-20177.23179.49177.23178.61
2008-08-19177.59177.59173.56176.58
2008-08-18174.46181.01174.45178.51
2008-08-15174.43175.25172.64175.13
2008-08-14172.46174.34171.96173.50
2008-08-13175.58175.88171.28172.57
2008-08-12176.72179.08176.11177.74
2008-08-11176.12176.98174.81176.01
2008-08-08177.39178.90174.56176.44
2008-08-07174.40177.20173.73177.18
2008-08-06169.59173.19168.03172.80
2008-08-05169.42169.43166.33168.39
2008-08-04174.94175.50169.74170.01
2008-08-01180.94181.10172.95174.13
2008-07-31181.66184.38179.75183.15
2008-07-30178.64179.86177.39179.14
2008-07-29179.95180.37177.01179.64
2008-07-28177.73181.13177.60180.93
2008-07-25178.84180.44176.53177.58
2008-07-24180.76180.97176.64178.95
2008-07-23183.86184.24180.92181.60
2008-07-22180.16184.80180.15184.48
2008-07-18179.99180.93175.95177.61
2008-07-17180.95182.62177.93180.58
2008-07-16186.01187.26181.61182.78
2008-07-15188.51188.62185.79187.48
2008-07-14190.08192.01188.66189.46
2008-07-11189.14191.30188.03190.13
2008-07-10187.68189.69185.54187.28
2008-07-09193.56194.88189.10190.01
2008-07-08199.40199.61192.73193.55
2008-07-07198.40202.16198.04201.13
2008-07-04202.51203.43197.48199.47
2008-07-03201.96203.51198.82201.42
2008-07-02204.73205.34201.43201.99
2008-07-01201.82205.30201.54205.30
2008-06-30194.79201.62194.34200.72
2008-06-27194.36195.44191.52192.55
2008-06-26197.05198.55195.55196.18
2008-06-25197.42199.00195.09198.92
2008-06-24199.99201.61197.37197.94
2008-06-23196.48198.88195.87198.38
2008-06-20201.61201.61198.04198.28
2008-06-19204.15204.60200.29202.28
2008-06-18201.79204.57201.75204.10
2008-06-17201.34203.10199.71201.69
2008-06-16203.81203.81200.01200.27
2008-06-13203.04205.52202.20204.67
2008-06-12205.99206.45201.07202.23
2008-06-11206.25206.90203.37205.01
2008-06-10206.76208.11205.35206.48
2008-06-09206.69208.75205.61207.36
2008-06-06201.93207.68201.84205.83
2008-06-05203.00203.00198.83198.91
2008-06-04204.07206.04202.78204.77
2008-06-03205.96207.80203.89205.04
2008-06-02207.59209.00205.13208.70
2008-05-30202.18208.59202.18208.11
2008-05-29202.77203.19200.19202.30
2008-05-28206.61206.66199.95200.20
2008-05-27206.30209.19205.74209.05
2008-05-26211.57211.61204.64205.07
2008-05-23217.41217.62213.64213.80
2008-05-22215.34218.99214.42218.51
2008-05-21213.83217.72211.92213.00
2008-05-20214.75216.21212.20213.15
2008-05-19208.73214.84208.16213.68
2008-05-16206.94209.14205.81206.72
2008-05-15205.02208.16203.37205.30
2008-05-14199.97206.82199.97205.55
2008-05-13198.19200.40196.01199.70
2008-05-12196.58200.28196.22199.10
2008-05-09201.38201.88196.24196.24
2008-05-08201.21205.67198.99198.99
2008-05-07188.13201.28188.13201.24
2008-05-02185.60185.88183.51185.21
2008-05-01186.33187.32184.61185.01
2008-04-30191.73191.84187.03187.25
2008-04-28193.59196.13190.34194.18
2008-04-25193.35193.62191.09191.53
2008-04-24197.88198.09193.30193.77
2008-04-23191.12199.86191.00199.18
2008-04-22191.93193.60188.94189.54
2008-04-21194.18194.87190.51191.14
2008-04-18191.60192.14189.15191.47
2008-04-17193.72195.20191.74192.09
2008-04-16190.36191.66189.21190.97
2008-04-15185.75189.43184.26188.70
2008-04-14185.09185.11181.96185.11
2008-04-11182.97188.20182.46187.84
2008-04-10182.74183.42180.83181.94
2008-04-09183.85184.76180.15182.07
2008-04-08184.32186.14182.31182.92
2008-04-07179.39184.08179.39183.79
2008-04-04177.82178.64175.59176.79
2008-04-03174.64179.29173.79179.29
2008-04-02172.73174.44171.42172.89
2008-04-01167.75172.27167.47170.92
2008-03-31173.38174.83168.11169.01
2008-03-28173.96176.07171.20173.93
2008-03-27172.22175.05169.78172.06
2008-03-26166.65171.05166.62170.46
2008-03-25167.47167.47163.56167.03
2008-03-24164.16168.83163.09166.18
2008-03-21166.00166.08161.36163.70
2008-03-19171.20173.34165.34167.01
2008-03-18171.47172.60167.21168.33

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。 

Twitter