TOPIX-17 エネルギー資源 日足 時系列データ (2012年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2012-12-28110.00110.03108.46109.71
2012-12-27109.78110.31109.07109.45
2012-12-26107.95108.49107.66108.37
2012-12-25110.20110.20107.91108.49
2012-12-21109.56109.82108.32109.51
2012-12-20110.22110.26108.49108.67
2012-12-19108.50110.18108.41109.58
2012-12-18106.27108.44106.26107.46
2012-12-17107.07107.07105.74106.18
2012-12-14105.22106.25105.04105.93
2012-12-13105.31105.62104.63104.97
2012-12-12104.42105.12104.18104.61
2012-12-11103.52104.20103.19104.01
2012-12-10104.79104.88103.20103.48
2012-12-07104.33104.34103.39103.83
2012-12-06105.56105.59104.08104.47
2012-12-05103.60104.84103.30104.20
2012-12-04103.47103.81102.88103.74
2012-12-03103.10103.46102.50102.67
2012-11-30104.55105.55102.85103.07
2012-11-29102.70103.98102.57103.69
2012-11-28101.78103.15101.78102.01
2012-11-27102.08102.84101.85102.19
2012-11-26103.92104.06101.87101.93
2012-11-22104.43104.53102.41102.87
2012-11-21104.03104.51102.88103.91
2012-11-20104.21104.54103.45103.83
2012-11-19101.80103.26101.73102.75
2012-11-1699.72100.3599.36100.11
2012-11-1598.5599.9797.9799.74
2012-11-1499.2999.3798.4298.91
2012-11-1398.6399.8898.2199.77
2012-11-1298.9699.0697.8698.03
2012-11-0999.6699.6998.6699.17
2012-11-08100.75100.97100.13100.67
2012-11-07101.86103.16101.39102.41
2012-11-0699.74100.9399.70100.83
2012-11-0599.48100.8499.1099.77
2012-11-02101.44101.5999.87100.30
2012-11-01101.41101.86100.41100.58
2012-10-31100.44102.05100.44102.00
2012-10-30100.85101.8699.5999.64
2012-10-29102.35102.77101.48101.64
2012-10-26104.41104.57102.46102.62
2012-10-25104.96105.47104.03104.25
2012-10-24104.95106.20104.63105.12
2012-10-23108.00108.00106.05106.52
2012-10-22106.24108.46105.81107.91
2012-10-19107.17108.38106.81107.82
2012-10-18108.02108.86107.51107.98
2012-10-17106.92107.88106.64107.65
2012-10-16106.83106.83105.13106.01
2012-10-15104.88106.87104.83106.50
2012-10-12104.00105.43103.83104.46
2012-10-11102.41105.01102.24103.51
2012-10-10101.56103.86101.35103.28
2012-10-09102.75104.20102.44102.65
2012-10-05104.10104.65103.75104.29
2012-10-04104.20104.50102.28103.37
2012-10-03104.17105.22103.23104.71
2012-10-02104.06105.15104.00104.61
2012-10-01101.74103.15101.28103.01
2012-09-28102.70103.33101.54102.17
2012-09-27101.69102.63101.19102.34
2012-09-26102.46103.18101.75102.39
2012-09-25103.54105.25102.74105.25
2012-09-24104.65105.50104.08104.23
2012-09-21104.43106.02103.75105.44
2012-09-20105.72105.90103.69104.21
2012-09-19106.21107.90105.58107.11
2012-09-18104.67107.13104.67106.83
2012-09-14100.93104.68100.81104.45
2012-09-1399.13100.0498.5599.55
2012-09-1297.5899.1897.5898.90
2012-09-1197.1197.6796.4597.27
2012-09-1097.6898.7797.4198.14
2012-09-0794.7997.3894.6697.26
2012-09-0694.1894.7092.9593.07
2012-09-0595.2395.3293.2493.42
2012-09-0496.7296.9895.4296.20
2012-09-0397.5397.5395.7095.76
2012-08-3198.8599.3698.1098.11
2012-08-30100.54100.7399.52100.44
2012-08-29100.02100.9999.92100.37
2012-08-28101.06101.0698.7799.43
2012-08-27101.08102.15100.75100.80
2012-08-24101.15101.23100.45100.82
2012-08-23102.63102.96101.96102.26
2012-08-22103.61103.64102.02102.82
2012-08-21103.07103.90102.92103.35
2012-08-20104.34104.37102.77102.91
2012-08-17103.59104.84102.82104.72
2012-08-16102.78104.13102.74103.76
2012-08-15101.42101.82100.26101.70
2012-08-14102.32103.12100.83101.34
2012-08-13101.89102.31100.89101.40
2012-08-10102.16102.75101.72102.33
2012-08-0999.36101.4599.30101.38
2012-08-0899.33100.2598.1898.69
2012-08-0796.4198.3996.3798.18
2012-08-0695.6297.2295.3096.35
2012-08-0392.5694.6191.7494.06
2012-08-0293.7794.4193.1993.55
2012-08-0194.9795.2693.6193.87
2012-07-3193.7196.4493.5396.31
2012-07-3096.0096.0093.6194.62
2012-07-2794.0295.0193.7894.70
2012-07-2691.7292.8491.1792.55
2012-07-2593.4893.6590.6391.23
2012-07-2494.3594.7593.8594.19
2012-07-2396.7396.8994.5094.59
2012-07-2098.4099.2097.2897.45
2012-07-1996.6398.4896.2797.87
2012-07-1894.7995.6994.4995.48
2012-07-1797.1797.1794.5494.61
2012-07-1397.2498.1996.4997.13
2012-07-1298.6499.0297.0997.36
2012-07-1199.4299.4497.7998.30
2012-07-1099.98101.8199.98100.05
2012-07-0999.7899.7898.6498.85
2012-07-06101.59101.65100.10100.56
2012-07-05102.85103.09101.45101.82
2012-07-04103.26104.36103.24103.25
2012-07-03102.02102.72101.94102.11
2012-07-02103.35103.62101.91102.04
2012-06-2999.16102.4199.12101.51
2012-06-2899.60100.3199.2099.79
2012-06-2798.7798.9297.5498.42
2012-06-2699.23100.3298.7099.10
2012-06-25102.10102.15100.00100.39
2012-06-22102.44103.15101.10102.58
2012-06-21102.92104.49102.22104.15
2012-06-20101.49102.90101.28102.76
2012-06-19100.32102.4099.68100.10
2012-06-1898.0899.7298.0899.60
2012-06-1597.5797.6195.8596.37
2012-06-1496.8697.0295.7996.70
2012-06-1398.5698.7396.8097.39
2012-06-1298.3198.6197.0798.57
2012-06-1199.14100.5098.71100.08
2012-06-0899.9199.9296.9297.47
2012-06-0799.42100.3799.26100.12
2012-06-0696.6498.3094.9697.80
2012-06-0594.1096.8593.8296.69
2012-06-0495.6795.6993.4493.87
2012-06-0199.7099.8196.7597.31
2012-05-31100.77101.6899.94101.18
2012-05-30102.56102.69100.88102.32
2012-05-29100.86103.07100.46102.96
2012-05-28100.63101.86100.31101.36
2012-05-25102.25102.44100.51100.79
2012-05-24101.58102.34100.68101.90
2012-05-23103.27103.73101.58101.78
2012-05-22103.12104.25103.09103.79
2012-05-21101.86102.84101.61102.08
2012-05-18103.01103.07101.98102.28
2012-05-17102.98105.27102.21104.82
2012-05-16104.72105.05102.55103.30
2012-05-15104.36104.97103.48104.40
2012-05-14107.57108.00105.65106.00
2012-05-11108.40109.57107.13107.48
2012-05-10107.81108.65107.64108.47
2012-05-09110.77111.12108.40108.70
2012-05-08110.56111.76109.56111.55
2012-05-07112.94112.96110.10110.63
2012-05-02114.29115.75114.01115.01
2012-05-01115.89117.07113.25113.59
2012-04-27115.15116.38114.19115.34
2012-04-26116.34116.58115.07115.46
2012-04-25117.15117.15115.02115.65
2012-04-24115.54116.47115.41116.35
2012-04-23116.51117.17115.52115.96
2012-04-20116.87117.23115.75116.49
2012-04-19116.45117.07116.05116.62
2012-04-18116.25117.94116.17117.76
2012-04-17116.35116.55114.94115.13
2012-04-16116.17116.67115.65115.79
2012-04-13118.50118.84116.50117.04
2012-04-12116.10117.57115.74117.25
2012-04-11115.56116.44115.15115.91
2012-04-10118.71119.48116.74117.23
2012-04-09119.86120.12118.59118.69
2012-04-06121.20122.01120.82121.16
2012-04-05121.21122.08120.43121.69
2012-04-04124.13125.27122.69122.69
2012-04-03124.65124.65123.69123.96
2012-04-02126.17126.17125.04125.04
2012-03-30124.55124.99123.75124.59
2012-03-29126.71126.91124.31125.25
2012-03-28127.99128.16126.14127.21
2012-03-27128.57129.42128.01129.42
2012-03-26127.15127.83126.15127.01
2012-03-23126.69127.32126.32126.36
2012-03-22127.15128.51127.11127.76
2012-03-21127.10127.75125.72126.32
2012-03-19129.22129.58128.69129.08
2012-03-16127.38128.08126.58128.08
2012-03-15126.52128.04126.31127.41
2012-03-14127.01127.01125.81126.02
2012-03-13125.09126.88124.48125.41
2012-03-12125.48126.01124.88124.93
2012-03-09125.73125.80124.19124.47
2012-03-08123.87124.39123.24124.03
2012-03-07121.67122.29121.13122.12
2012-03-06124.29124.85121.97122.89
2012-03-05124.83125.70123.82124.15
2012-03-02126.08126.43124.72125.72
2012-03-01126.40126.81123.78124.35
2012-02-29127.28128.58126.29126.55
2012-02-28127.50128.44125.66126.89
2012-02-27131.73131.92128.19128.29
2012-02-24127.45130.87127.45130.36
2012-02-23126.68126.75125.29126.19
2012-02-22125.59127.25125.19126.74
2012-02-21126.67127.33124.54125.47
2012-02-20124.97126.53124.83125.98
2012-02-17120.49124.12119.98122.85
2012-02-16118.45120.10118.45119.29
2012-02-15117.18118.95116.44118.23
2012-02-14116.72117.46116.21117.00
2012-02-13116.54117.38115.99117.20
2012-02-10116.24117.23115.69116.96
2012-02-09115.30116.42114.70115.99
2012-02-08115.04115.44114.46115.22
2012-02-07115.64116.53114.45114.94
2012-02-06117.95118.17114.95114.98
2012-02-03114.48116.42114.47115.96
2012-02-02116.00116.60114.77114.77
2012-02-01115.59116.41115.29115.55
2012-01-31116.66116.90115.08115.41
2012-01-30118.41118.76116.85117.27
2012-01-27116.34119.17116.24118.32
2012-01-26116.00117.29115.52116.34
2012-01-25115.54116.56114.93116.08
2012-01-24115.36116.42115.01115.44
2012-01-23114.83115.02113.55114.28
2012-01-20116.48116.73115.35116.15
2012-01-19116.10116.94115.28115.58
2012-01-18113.97117.05113.60115.49
2012-01-17112.98113.36112.32113.20
2012-01-16113.43113.48111.85112.25
2012-01-13113.28114.72113.28114.41
2012-01-12112.92113.47111.94112.77
2012-01-11112.62113.24111.96113.24
2012-01-10112.38113.67111.40112.07
2012-01-06112.86112.86110.97111.87
2012-01-05114.17114.39113.21113.28
2012-01-04113.67115.56113.58114.24

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