TOPIX-17 エネルギー資源 日足 時系列データ (2009年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2009-12-30118.36118.36115.92115.92
2009-12-29119.17120.12117.36118.25
2009-12-28116.35119.08116.34118.88
2009-12-25115.91116.90114.30116.40
2009-12-24116.36116.82115.39115.56
2009-12-22114.93115.98114.70115.55
2009-12-21112.79115.01112.79114.09
2009-12-18110.04112.05109.76111.73
2009-12-17107.66111.19107.38110.80
2009-12-16106.79107.21106.26106.84
2009-12-15107.36107.37105.93106.11
2009-12-14107.33107.65106.08107.34
2009-12-11105.88106.96105.52106.69
2009-12-10108.05108.05104.71105.21
2009-12-09109.77109.77108.46108.57
2009-12-08112.40112.62110.22110.72
2009-12-07110.79112.36110.77112.26
2009-12-04110.47110.51108.83109.39
2009-12-03109.63111.54108.79110.89
2009-12-02109.38111.51108.09108.62
2009-12-01107.29109.86105.68109.74
2009-11-30105.75107.53105.67107.53
2009-11-27106.34107.20104.48104.77
2009-11-26108.77109.35107.89108.14
2009-11-25109.17109.38108.36108.87
2009-11-24112.77113.52109.89109.94
2009-11-20112.05112.33110.10112.06
2009-11-19113.60113.61111.59113.41
2009-11-18115.69115.69113.06113.93
2009-11-17118.39118.80116.25116.56
2009-11-16118.74118.90116.87117.22
2009-11-13120.34120.34119.00119.55
2009-11-12120.30121.32119.92120.57
2009-11-11121.86121.91119.33119.55
2009-11-10124.25124.82122.10122.45
2009-11-09124.17124.24122.82122.96
2009-11-06126.52126.57124.49124.95
2009-11-05125.63126.60125.56126.43
2009-11-04124.62125.80124.18125.52
2009-11-02126.48126.53123.40124.19
2009-10-30126.19127.75125.84127.49
2009-10-29126.05126.05123.06124.76
2009-10-28129.00129.25127.27127.61
2009-10-27132.27132.30129.19129.63
2009-10-26132.71133.84131.99133.31
2009-10-23134.64134.90133.13133.31
2009-10-22135.83135.85132.23134.08
2009-10-21135.57136.47135.30136.38
2009-10-20135.29136.62134.94136.52
2009-10-19134.76135.24132.73134.53
2009-10-16134.54136.04133.61134.17
2009-10-15132.75133.92132.26133.36
2009-10-14131.58132.13130.13131.38
2009-10-13132.31132.83131.21131.21
2009-10-09132.29132.44130.87131.49
2009-10-08130.92131.50130.19131.13
2009-10-07128.80131.37128.72130.98
2009-10-06127.58127.89126.64127.48
2009-10-05128.80128.80126.09126.82
2009-10-02131.98131.98128.59129.85
2009-10-01134.72135.01133.44133.86
2009-09-30134.09134.23132.71134.21
2009-09-29134.82135.10133.21134.04
2009-09-28135.28135.30133.23134.80
2009-09-25139.87139.87136.63137.06
2009-09-24141.83142.79141.11142.51
2009-09-18143.00143.00141.55142.31
2009-09-17141.91143.93141.86143.93
2009-09-16139.60141.83139.60140.48
2009-09-15140.75140.85138.74138.99
2009-09-14141.32141.62140.13140.70
2009-09-11142.32142.64141.31142.14
2009-09-10140.78141.61140.51141.51
2009-09-09138.73140.23138.68140.23
2009-09-08137.56138.38137.16138.29
2009-09-07136.57137.43135.82137.30
2009-09-04135.81136.37135.24135.52
2009-09-03135.48136.08134.85135.51
2009-09-02138.31138.31135.70136.11
2009-09-01138.09140.34138.09139.93
2009-08-31140.16141.62138.39138.92
2009-08-28139.11139.55138.42138.99
2009-08-27139.60139.60137.53138.42
2009-08-26140.82141.08139.54140.72
2009-08-25140.94141.21139.78140.40
2009-08-24139.31141.53139.20141.33
2009-08-21138.46139.09136.11137.26
2009-08-20137.14138.69137.12138.20
2009-08-19137.32137.46135.13135.36
2009-08-18136.05137.65135.90136.91
2009-08-17140.93140.96137.32137.52
2009-08-14143.25143.58142.24142.91
2009-08-13139.21142.71139.02142.64
2009-08-12138.97139.25137.86138.03
2009-08-11139.63140.79139.47140.79
2009-08-10139.43139.92138.86139.68
2009-08-07138.33138.65137.19138.23
2009-08-06137.71138.72137.11138.34
2009-08-05139.07139.13137.62137.62
2009-08-04138.76139.70138.26138.29
2009-08-03136.72137.35136.19136.74
2009-07-31135.63136.32134.72135.56
2009-07-30135.56135.56133.19134.34
2009-07-29136.89138.05136.04136.48
2009-07-28139.28139.28137.07137.69
2009-07-27140.70140.70138.63139.05
2009-07-24139.54140.30138.50139.73
2009-07-23138.32139.27136.57137.63
2009-07-22139.04139.66138.07138.85
2009-07-21136.17138.68136.16138.67
2009-07-17135.59136.04133.41134.33
2009-07-16133.28136.32133.28133.84
2009-07-15130.86132.86130.49131.66
2009-07-14128.52130.93127.80130.25
2009-07-13128.87130.33126.60126.95
2009-07-10131.29132.73129.40129.68
2009-07-09130.85132.20129.65130.16
2009-07-08133.11133.17130.38132.29
2009-07-07135.33135.54133.26134.85
2009-07-06138.43138.46135.26136.37
2009-07-03140.77140.83138.72140.26
2009-07-02145.19145.23141.78142.64
2009-07-01146.14146.99144.95145.41
2009-06-30144.97148.11144.97147.90
2009-06-29146.17146.76142.28143.16
2009-06-26146.41148.72146.12147.00
2009-06-25143.83145.48142.53144.41
2009-06-24141.03145.64140.97142.99
2009-06-23143.82143.87138.32139.97
2009-06-22146.43146.72144.95145.84
2009-06-19146.83148.53146.01147.26
2009-06-18149.45149.50143.95145.13
2009-06-17146.78150.69146.71150.06
2009-06-16153.06153.06146.80147.21
2009-06-15156.36156.57154.77155.13
2009-06-12158.25158.28156.18156.88
2009-06-11159.16159.84157.71157.98
2009-06-10156.10158.91156.09158.56
2009-06-09155.98157.07154.02154.27
2009-06-08157.95159.75155.88155.98
2009-06-05153.43158.23153.43156.50
2009-06-04150.51152.81149.62151.32
2009-06-03151.89153.90150.83152.54
2009-06-02153.88155.00150.27150.42
2009-06-01150.65154.18150.58151.98
2009-05-29145.26149.81144.94148.97
2009-05-28143.34144.92143.19144.22
2009-05-27147.10147.42142.45143.22
2009-05-26145.12145.83143.05145.66
2009-05-25144.55145.54143.00143.91
2009-05-22141.98144.26141.42144.04
2009-05-21146.00146.55142.77143.97
2009-05-20142.13146.21141.62145.29
2009-05-19139.02141.63138.99141.38
2009-05-18137.96138.03135.75136.85
2009-05-15138.29140.42138.22139.78
2009-05-14138.83139.10136.29137.51
2009-05-13142.62144.12141.13141.20
2009-05-12141.12143.53140.56141.21
2009-05-11141.83144.05141.57143.17
2009-05-08137.64140.42137.40140.36
2009-05-07133.05138.01133.05137.46
2009-05-01127.64131.55126.60131.09
2009-04-30123.91127.81123.63127.13
2009-04-28126.96128.54122.20122.20
2009-04-27128.34128.77125.69127.36
2009-04-24128.29129.36127.35128.24
2009-04-23129.39129.39126.41127.58
2009-04-22129.19130.30127.72128.77
2009-04-21131.39131.46127.55127.85
2009-04-20134.20135.14132.11133.37
2009-04-17135.33136.93133.17133.94
2009-04-16135.22138.18133.58134.28
2009-04-15134.81135.22132.20134.06
2009-04-14134.47136.61132.22135.58
2009-04-13131.93136.00130.76134.68
2009-04-10130.57133.33130.48132.62
2009-04-09129.34129.93128.10128.99
2009-04-08130.98131.00126.74128.13
2009-04-07134.29134.29131.47132.33
2009-04-06133.92135.48133.75135.26
2009-04-03135.00136.29132.22132.91
2009-04-02132.36133.46130.11133.24
2009-04-01128.33132.53128.21131.21
2009-03-31127.30129.51125.11126.90
2009-03-30135.31135.95127.68127.83
2009-03-27136.46139.24135.60136.39
2009-03-26132.68136.29131.86134.81
2009-03-25133.38134.11131.82133.57
2009-03-24132.47135.48130.20132.68
2009-03-23123.82131.01123.82130.54
2009-03-19122.96124.83121.38122.78
2009-03-18121.67123.17120.84121.61
2009-03-17118.53121.38118.36120.75
2009-03-16119.15119.52116.87117.18
2009-03-13117.80120.94117.63120.32
2009-03-12120.27120.31115.44116.26
2009-03-11118.53122.06118.53121.67
2009-03-10118.52118.87116.07116.92
2009-03-09116.25119.20116.25117.99
2009-03-06116.42116.43113.51114.81
2009-03-05116.52119.35116.30117.96
2009-03-04111.19116.37110.32115.22
2009-03-03114.78114.79110.38111.33
2009-03-02120.19120.19115.44116.38
2009-02-27119.57121.78119.31121.78
2009-02-26117.83121.40117.29118.49
2009-02-25117.70118.65115.36117.92
2009-02-24116.82116.98115.50116.14
2009-02-23117.02118.47113.75118.47
2009-02-20118.91119.49118.16118.31
2009-02-19119.08119.42116.08117.92
2009-02-18120.00120.23117.94119.05
2009-02-17122.97123.12121.29121.64
2009-02-16122.38124.63120.71123.57
2009-02-13120.55123.74119.81122.16
2009-02-12119.11122.12117.69119.35
2009-02-10122.25122.98118.82119.50
2009-02-09124.34125.65120.80121.19
2009-02-06124.75127.21122.09122.75
2009-02-05122.12127.06121.30123.38
2009-02-04118.41123.54118.34122.68
2009-02-03117.43119.82116.75116.96
2009-02-02113.63118.83113.54116.76
2009-01-30115.17115.26112.83113.73
2009-01-29115.91117.66114.15116.58
2009-01-28112.78115.76111.54115.11
2009-01-27108.51114.90108.39114.24
2009-01-26107.77108.38106.03107.29
2009-01-23111.49111.54107.19107.46
2009-01-22112.04112.92109.49112.20
2009-01-21110.87113.28110.07110.35
2009-01-20115.32115.37111.00112.37
2009-01-19116.82118.39115.43116.25
2009-01-16111.92116.24110.98115.41
2009-01-15112.37112.37110.26110.82
2009-01-14112.93115.06112.79113.97
2009-01-13116.94116.97111.73111.73
2009-01-09117.76119.91117.10118.57
2009-01-08123.65123.74117.07117.21
2009-01-07122.11126.37121.94125.00
2009-01-06123.47123.47120.99121.94
2009-01-05122.50124.59122.24122.79

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