TOPIX-17 エネルギー資源 日足 時系列データ (2010年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2010-12-30125.20125.20123.94124.08
2010-12-29125.19126.02125.18125.73
2010-12-28125.16125.52124.39124.74
2010-12-27125.40126.46125.33126.19
2010-12-24124.37125.76124.37125.76
2010-12-22123.82124.17123.01123.74
2010-12-21122.35124.00122.22123.44
2010-12-20123.33123.72121.40122.27
2010-12-17124.22124.39123.27123.60
2010-12-16123.41124.70123.26124.10
2010-12-15125.28125.67123.31123.66
2010-12-14122.61124.64122.33124.53
2010-12-13119.04122.01118.66122.01
2010-12-10119.48119.60118.26119.19
2010-12-09118.91119.54118.30118.95
2010-12-08116.74118.38116.68118.38
2010-12-07117.70118.10116.66116.95
2010-12-06117.87118.73117.58117.80
2010-12-03117.84118.38116.98117.67
2010-12-02117.42117.90116.96117.05
2010-12-01114.47116.28113.86115.93
2010-11-30116.48117.19114.13114.13
2010-11-29116.02117.05115.96116.23
2010-11-26115.63116.93115.39116.32
2010-11-25116.54116.67115.49115.62
2010-11-24115.06116.88113.72115.79
2010-11-22115.30117.37115.30116.90
2010-11-19115.12115.41114.23114.56
2010-11-18112.02114.44111.93114.44
2010-11-17109.83111.48109.63111.30
2010-11-16112.65112.77110.08111.33
2010-11-15112.68112.90111.68112.49
2010-11-12112.87114.01112.00112.08
2010-11-11113.81114.09113.04113.55
2010-11-10112.77113.89112.45113.60
2010-11-09113.41114.22112.42112.64
2010-11-08111.81114.20111.77114.17
2010-11-05110.43111.70110.22110.82
2010-11-04106.85109.15106.84108.71
2010-11-02105.95106.21105.34105.60
2010-11-01106.69107.09105.65106.35
2010-10-29107.33107.76105.92106.54
2010-10-28107.50108.80106.95107.76
2010-10-27108.87109.26107.47108.52
2010-10-26108.39109.79108.24109.38
2010-10-25107.93109.92107.37107.89
2010-10-22108.30108.66107.42107.98
2010-10-21109.60109.68107.57108.33
2010-10-20109.57109.62107.27108.61
2010-10-19112.37113.29111.02111.33
2010-10-18110.77112.06110.66111.46
2010-10-15111.04111.77110.36111.04
2010-10-14108.19111.66108.19111.19
2010-10-13108.30108.79106.67106.97
2010-10-12110.14110.18107.25107.55
2010-10-08109.25110.47109.15110.29
2010-10-07109.18110.46108.66109.78
2010-10-06108.38109.48107.75108.91
2010-10-05105.92107.84105.53107.41
2010-10-04108.11109.05106.62106.82
2010-10-01107.39108.06106.41107.80
2010-09-30109.30109.46106.65106.96
2010-09-29107.48109.15107.20108.76
2010-09-28107.23107.55106.12106.44
2010-09-27107.26108.40106.67108.36
2010-09-24107.45108.10106.60106.68
2010-09-22106.35107.74106.22107.39
2010-09-21107.35108.34106.12106.49
2010-09-17105.10106.68104.05106.60
2010-09-16107.57107.74104.69104.76
2010-09-15105.98108.12105.63106.72
2010-09-14106.90107.28106.11106.68
2010-09-13106.40107.58106.38106.86
2010-09-10104.66105.78104.35105.06
2010-09-09104.40104.77102.95103.46
2010-09-08102.76103.55102.22103.48
2010-09-07104.09105.30103.94104.04
2010-09-06104.57104.78103.79104.49
2010-09-03102.92103.44102.16103.44
2010-09-02103.42103.83101.32102.47
2010-09-0199.29102.0599.15102.02
2010-08-31100.77101.0398.5999.10
2010-08-30103.88104.66101.91102.29
2010-08-27100.40103.10100.36102.82
2010-08-26102.06102.06100.23101.10
2010-08-25102.54103.07101.29101.58
2010-08-24104.09104.65102.99103.80
2010-08-23104.11105.43104.11105.16
2010-08-20105.69105.76104.01104.53
2010-08-19106.33107.58106.33107.16
2010-08-18103.51106.19103.11105.88
2010-08-17103.43104.13102.41102.66
2010-08-16105.69105.80104.02104.40
2010-08-13106.00107.72105.12107.26
2010-08-12104.97105.79104.13105.79
2010-08-11108.85108.85106.55106.55
2010-08-10109.90109.96107.85109.20
2010-08-09110.12110.36109.12110.07
2010-08-06109.94111.59109.94110.87
2010-08-05109.98111.21109.98110.81
2010-08-04109.95110.38108.57108.98
2010-08-03108.88110.36108.85110.17
2010-08-02107.43108.35106.95107.46
2010-07-30108.71108.71106.67107.12
2010-07-29109.05109.71108.51109.30
2010-07-28109.28110.44109.13110.22
2010-07-27108.17108.45107.31108.12
2010-07-26107.97109.76107.71108.46
2010-07-23104.83107.61104.62106.39
2010-07-22103.17104.67102.96103.19
2010-07-21104.46104.75103.50103.75
2010-07-20105.89105.89102.93103.44
2010-07-16107.93109.65106.75107.44
2010-07-15110.73110.73108.25108.34
2010-07-14112.56112.92111.51111.82
2010-07-13112.45112.91110.78111.14
2010-07-12111.19113.02111.01112.12
2010-07-09113.33113.46108.02111.03
2010-07-08111.78114.93111.60114.28
2010-07-07109.01111.22108.78109.85
2010-07-06106.79108.39105.10108.39
2010-07-05108.74109.29107.70108.05
2010-07-02108.14110.29107.97108.83
2010-07-01107.63107.73105.71107.15
2010-06-30107.20109.16106.90108.65
2010-06-29110.38110.44108.03108.37
2010-06-28112.68112.68110.37110.55
2010-06-25113.32113.61111.90112.24
2010-06-24113.91114.51113.23113.85
2010-06-23116.36116.36113.88114.17
2010-06-22118.84118.84116.72116.89
2010-06-21118.86120.14118.27120.03
2010-06-18117.06118.27116.55118.20
2010-06-17117.96118.26116.20116.74
2010-06-16119.65120.61117.70118.23
2010-06-15116.83118.66116.71118.25
2010-06-14117.54117.68116.75117.13
2010-06-11120.13120.43116.38116.58
2010-06-10116.41118.64116.03118.31
2010-06-09115.83116.17114.46115.28
2010-06-08115.32116.64115.23115.61
2010-06-07120.99120.99115.51115.67
2010-06-04121.73124.32121.70123.28
2010-06-03120.44121.91120.26121.43
2010-06-02119.77120.34118.07118.52
2010-06-01121.93121.93120.38120.79
2010-05-31120.52123.47120.52122.29
2010-05-28119.55121.79119.17120.64
2010-05-27115.98118.33115.39117.59
2010-05-26118.84118.93114.99115.65
2010-05-25120.53120.72117.66118.03
2010-05-24119.15122.93118.35121.87
2010-05-21120.72120.78117.87119.63
2010-05-20123.62125.83122.47122.95
2010-05-19121.72124.05120.54123.72
2010-05-18126.05126.36121.98123.47
2010-05-17128.38128.64125.94126.48
2010-05-14131.26131.88130.07130.48
2010-05-13132.26133.41131.81133.00
2010-05-12130.02130.99129.79130.62
2010-05-11132.38132.90128.78129.35
2010-05-10124.25132.32123.94132.32
2010-05-07125.86125.88123.97125.21
2010-05-06130.31130.31127.87128.01
2010-04-30134.37134.39132.22132.48
2010-04-28133.24133.28132.19132.63
2010-04-27135.32135.41134.34135.34
2010-04-26136.09136.74135.85136.74
2010-04-23136.16136.16134.31135.22
2010-04-22135.29136.00133.78135.89
2010-04-21136.58136.91135.52135.86
2010-04-20135.22136.30134.44134.50
2010-04-19134.96135.86134.28134.40
2010-04-16138.84138.92136.62137.37
2010-04-15138.54139.86138.26138.96
2010-04-14137.17138.06136.51136.91
2010-04-13135.91137.10134.87136.92
2010-04-12135.68136.62135.47135.80
2010-04-09134.78135.33132.97133.83
2010-04-08133.54135.70133.30135.05
2010-04-07132.59133.95131.18133.42
2010-04-06134.27134.68131.76132.70
2010-04-05135.95136.17133.16133.41
2010-04-02128.09134.84127.95134.77
2010-04-01123.38126.96123.18126.55
2010-03-31122.63122.65121.98122.11
2010-03-30121.67122.35121.60122.31
2010-03-29119.90121.30119.70121.08
2010-03-26119.30121.29119.26120.37
2010-03-25119.68119.70118.39118.65
2010-03-24121.33121.68119.90120.06
2010-03-23121.52122.54120.59120.59
2010-03-19121.06121.44120.66121.17
2010-03-18121.36122.30120.39120.73
2010-03-17118.46120.72118.30120.64
2010-03-16117.51117.98116.98117.34
2010-03-15117.85118.44117.45117.80
2010-03-12117.99117.99116.22117.60
2010-03-11117.89118.20117.24117.77
2010-03-10119.00119.10117.73117.94
2010-03-09119.16119.83119.01119.21
2010-03-08119.57119.98119.00119.77
2010-03-05118.16119.01117.12117.89
2010-03-04119.20120.37117.21117.30
2010-03-03118.30118.97117.85118.97
2010-03-02118.30118.77117.49118.61
2010-03-01117.91119.25117.83118.86
2010-02-26116.31117.69116.16117.49
2010-02-25117.42118.14115.77116.05
2010-02-24117.78117.98116.93117.48
2010-02-23120.61120.67118.87119.11
2010-02-22120.58122.12120.58121.55
2010-02-19120.80121.77118.96118.96
2010-02-18120.23120.52119.37120.44
2010-02-17119.95120.42119.25120.42
2010-02-16117.17119.57117.16118.90
2010-02-15117.39117.56116.45116.58
2010-02-12117.28118.35117.28117.43
2010-02-10116.55116.85115.90116.20
2010-02-09115.37116.82115.13115.39
2010-02-08116.91117.35115.82116.19
2010-02-05117.77118.68116.02117.98
2010-02-04119.05119.94117.58119.94
2010-02-03117.93120.62117.90119.76
2010-02-02113.41116.58113.41116.31
2010-02-01113.03113.03111.23112.00
2010-01-29114.25114.54113.29113.30
2010-01-28113.60115.60112.81114.82
2010-01-27114.85114.86113.70113.70
2010-01-26116.51117.86114.84114.90
2010-01-25114.65116.20114.13115.64
2010-01-22117.57117.59115.18116.00
2010-01-21118.03119.92116.88119.58
2010-01-20119.70119.93118.75118.75
2010-01-19117.49118.94117.27118.27
2010-01-18118.17118.47117.25117.45
2010-01-15120.10120.11118.71119.74
2010-01-14119.87120.35118.93120.08
2010-01-13120.29121.26119.77119.77
2010-01-12120.12122.16119.89122.04
2010-01-08122.78122.83119.46120.61
2010-01-07122.48123.19121.89122.11
2010-01-06121.80122.17120.42122.17
2010-01-05119.08121.75119.06121.75
2010-01-04116.83117.82116.58117.20

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