TOPIX-17 エネルギー資源 日足 時系列データ (2011年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2011-12-30112.35112.44111.34112.43
2011-12-29111.21112.00110.93111.73
2011-12-28112.78112.94111.83111.92
2011-12-27112.62113.69112.62113.03
2011-12-26113.16113.72112.64113.00
2011-12-22112.50112.71111.42111.82
2011-12-21113.55113.91111.86112.28
2011-12-20110.58112.17110.48111.85
2011-12-19111.91112.20109.61110.24
2011-12-16111.92113.07111.57112.09
2011-12-15113.50113.84112.04112.29
2011-12-14115.61115.67114.64114.88
2011-12-13115.50116.31115.26115.93
2011-12-12118.52118.73117.08117.28
2011-12-09115.72118.34115.72116.89
2011-12-08118.76118.82116.89116.97
2011-12-07119.76120.48118.11118.69
2011-12-06119.32121.06118.17119.11
2011-12-05119.59120.24119.09119.88
2011-12-02119.60119.90118.47118.99
2011-12-01117.86120.00117.82118.81
2011-11-30114.52115.81113.85115.81
2011-11-29114.38115.59113.90115.57
2011-11-28110.70114.09110.66113.47
2011-11-25110.11110.83109.62109.97
2011-11-24111.46111.92110.07110.38
2011-11-22109.34113.38109.23112.59
2011-11-21112.64112.91110.03110.58
2011-11-18112.83113.92112.42113.28
2011-11-17113.85116.16113.48114.59
2011-11-16115.24115.66113.78114.16
2011-11-15115.08115.86114.51115.04
2011-11-14117.79117.97116.27116.98
2011-11-11116.71117.49111.67116.06
2011-11-10118.67118.71115.21115.76
2011-11-09118.30121.10118.30120.80
2011-11-08117.93118.85117.02117.28
2011-11-07116.45117.99115.51117.99
2011-11-04116.05117.43115.01116.02
2011-11-02115.36115.54114.47114.52
2011-11-01115.58116.24115.14116.24
2011-10-31119.37120.32116.63116.63
2011-10-28119.69120.06119.09119.83
2011-10-27115.63117.90113.93117.73
2011-10-26115.60115.91113.75114.81
2011-10-25116.80117.58115.74115.78
2011-10-24113.06115.73113.06115.10
2011-10-21112.41113.09111.75112.01
2011-10-20113.53113.73111.96112.54
2011-10-19116.33116.33113.33113.69
2011-10-18114.85116.57114.63114.81
2011-10-17115.16117.04115.13116.59
2011-10-14112.41114.30112.03113.56
2011-10-13113.22114.30112.81112.81
2011-10-12110.21113.11109.42112.74
2011-10-11109.71111.26109.69110.96
2011-10-07107.84108.63107.68107.94
2011-10-06105.05107.38104.92106.73
2011-10-05104.16104.67103.04103.76
2011-10-04104.61104.61102.05103.30
2011-10-03108.35108.39105.08106.22
2011-09-30109.68110.58109.17110.17
2011-09-29107.64109.13106.90109.12
2011-09-28108.83111.41108.69109.12
2011-09-27108.14108.80107.36108.27
2011-09-26110.48110.48105.71106.46
2011-09-22112.71112.75110.22110.80
2011-09-21113.44114.10113.12114.10
2011-09-20115.04115.08113.22113.63
2011-09-16113.24117.24113.02117.12
2011-09-15111.28112.26110.94111.74
2011-09-14111.46112.94109.72109.98
2011-09-13110.59111.36110.09111.08
2011-09-12109.70110.14108.24109.70
2011-09-09112.24112.96111.06111.42
2011-09-08112.52113.21111.58113.00
2011-09-07109.96110.83108.52110.83
2011-09-06110.35110.39108.35108.60
2011-09-05114.68114.71111.19111.75
2011-09-02117.58117.75115.48116.57
2011-09-01118.64118.98117.64118.25
2011-08-31117.46118.05116.57118.02
2011-08-30116.20118.17115.93116.94
2011-08-29114.50115.33112.96114.53
2011-08-26113.95115.49113.28115.27
2011-08-25111.83114.50111.65113.37
2011-08-24111.23112.85109.68110.21
2011-08-23110.57110.76108.52109.77
2011-08-22110.64111.96108.43108.89
2011-08-19114.37114.66111.37112.00
2011-08-18117.11117.23115.78116.22
2011-08-17119.02119.06116.56117.24
2011-08-16119.85120.29119.04119.58
2011-08-15120.08120.35118.52119.40
2011-08-12119.12119.92117.61118.39
2011-08-11117.12117.96115.46117.31
2011-08-10118.90120.50118.24119.34
2011-08-09119.72119.72111.76116.99
2011-08-08122.66124.47121.24122.15
2011-08-05128.53128.53123.11124.86
2011-08-04132.52133.47130.37130.97
2011-08-03135.51135.63132.48132.89
2011-08-02136.29137.57135.65137.56
2011-08-01137.43138.55136.32137.42
2011-07-29135.53137.66135.35136.50
2011-07-28136.56136.59134.65135.32
2011-07-27138.42138.52137.52138.08
2011-07-26139.41140.16138.61139.12
2011-07-25139.30139.55138.25138.99
2011-07-22138.62139.77137.79139.30
2011-07-21137.37138.00136.48137.85
2011-07-20136.94137.83136.94137.23
2011-07-19134.84136.17134.10135.50
2011-07-15134.86135.66134.83135.50
2011-07-14136.41136.47135.14135.59
2011-07-13134.49137.06134.49136.40
2011-07-12135.99136.49134.01134.40
2011-07-11137.32137.97136.59137.94
2011-07-08137.34138.78136.78138.07
2011-07-07135.73136.63135.24136.34
2011-07-06134.70136.31134.43136.27
2011-07-05134.62135.56134.44134.62
2011-07-04134.50135.93134.08134.97
2011-07-01133.97134.47133.24133.66
2011-06-30133.24134.32132.82133.94
2011-06-29132.06132.47131.18132.25
2011-06-28129.86131.19129.70130.30
2011-06-27131.82132.39129.71129.88
2011-06-24128.69131.60128.10131.16
2011-06-23130.55131.82130.00130.00
2011-06-22129.73131.22129.58131.22
2011-06-21128.39129.07127.07129.07
2011-06-20128.25128.61127.07127.35
2011-06-17130.08130.08127.75128.84
2011-06-16131.73131.73129.33129.60
2011-06-15133.99134.38133.12133.59
2011-06-14131.13133.52131.04132.75
2011-06-13132.33132.49131.26131.94
2011-06-10131.92134.01131.91133.59
2011-06-09132.02132.53130.53131.50
2011-06-08131.51133.27131.34132.39
2011-06-07127.80131.37127.55131.37
2011-06-06128.29128.71127.40128.21
2011-06-03131.44131.83127.77128.05
2011-06-02133.47133.47131.53131.96
2011-06-01134.70135.82133.58135.82
2011-05-31130.47134.33130.47134.33
2011-05-30130.20131.11129.48129.83
2011-05-27128.74131.42128.01130.44
2011-05-26127.85129.96127.74129.70
2011-05-25126.58127.78125.89126.09
2011-05-24124.54126.44124.53125.54
2011-05-23127.07127.17124.94126.06
2011-05-20129.15130.75126.99126.99
2011-05-19132.37132.77130.07130.60
2011-05-18129.51131.55129.42130.76
2011-05-17125.60128.80125.25128.57
2011-05-16128.67129.04126.48126.94
2011-05-13134.12134.39128.24130.21
2011-05-12135.66136.01134.22134.25
2011-05-11138.31138.60136.83137.64
2011-05-10136.94138.38135.65137.13
2011-05-09135.83136.44135.04135.77
2011-05-06137.62137.64133.25134.12
2011-05-02142.97143.24139.11139.90
2011-04-28140.69141.31139.96141.08
2011-04-27139.38140.77139.10140.25
2011-04-26138.62139.40137.76138.79
2011-04-25137.44139.57137.44137.96
2011-04-22137.94138.78137.24138.34
2011-04-21137.43139.33137.28138.25
2011-04-20134.76136.25134.43136.04
2011-04-19133.93134.65133.21133.40
2011-04-18136.45137.28135.22135.67
2011-04-15138.06138.44135.32135.51
2011-04-14136.96137.10135.66136.79
2011-04-13136.92138.52135.50138.02
2011-04-12141.97141.97137.88138.47
2011-04-11141.71144.41141.50144.28
2011-04-08141.07143.11140.58141.64
2011-04-07142.75145.15141.23141.43
2011-04-06144.25144.66140.39142.03
2011-04-05147.78147.78143.30144.10
2011-04-04148.30149.08146.71147.02
2011-04-01144.66148.69144.52146.78
2011-03-31143.04143.05141.39143.05
2011-03-30142.72142.93141.07142.91
2011-03-29141.95143.40141.48142.38
2011-03-28142.21144.71142.21144.46
2011-03-25143.09143.46140.29143.00
2011-03-24135.99142.14135.32141.62
2011-03-23139.45139.73134.95136.45
2011-03-22133.39139.97133.39139.66
2011-03-18127.68132.36127.68130.92
2011-03-17120.31128.16118.37125.37
2011-03-16114.48123.88114.34122.40
2011-03-15121.63121.68100.83112.66
2011-03-14132.56132.95122.83123.84
2011-03-11136.48137.23135.05135.17
2011-03-10141.01141.73137.70138.03
2011-03-09141.33142.21141.05141.73
2011-03-08142.93143.63140.83140.89
2011-03-07142.80143.75141.95142.31
2011-03-04141.59142.30141.05142.24
2011-03-03139.82141.94138.76140.07
2011-03-02139.36141.00138.87139.61
2011-03-01138.93140.47138.35140.30
2011-02-28137.92138.66135.22137.87
2011-02-25136.08138.41135.56138.16
2011-02-24138.92139.63136.79137.54
2011-02-23139.98141.37137.92137.98
2011-02-22143.23145.13140.36141.45
2011-02-21139.77142.13139.54141.83
2011-02-18138.42139.87137.67139.07
2011-02-17137.49138.36136.34137.43
2011-02-16136.38136.84135.63135.68
2011-02-15137.84138.12136.57137.40
2011-02-14134.78137.55134.25136.95
2011-02-10131.97134.79131.91134.79
2011-02-09134.33134.55132.04132.34
2011-02-08134.86134.88134.01134.09
2011-02-07134.93134.93133.54134.02
2011-02-04134.24134.73133.10133.15
2011-02-03134.94136.39132.49133.77
2011-02-02133.37134.31133.28133.98
2011-02-01131.19133.20131.19132.18
2011-01-31127.75130.74127.18129.24
2011-01-28130.28130.53127.82128.49
2011-01-27130.11131.28129.19130.67
2011-01-26129.80130.34128.75129.55
2011-01-25128.32131.49127.49131.04
2011-01-24128.19128.62126.71128.07
2011-01-21130.52130.93126.72127.20
2011-01-20132.03132.31130.77131.15
2011-01-19131.24132.49130.27132.49
2011-01-18128.21130.83128.16130.45
2011-01-17131.08131.09128.00128.08
2011-01-14130.04130.68129.71129.71
2011-01-13130.08131.44129.96130.93
2011-01-12130.03130.55128.41128.44
2011-01-11128.93129.35128.15128.75
2011-01-07128.82129.16128.18128.70
2011-01-06129.90130.43129.01129.17
2011-01-05126.63129.41126.60128.62
2011-01-04125.62128.34125.56127.63

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