TOPIX-17 エネルギー資源 日足 時系列データ (2013年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2013-12-30130.46133.06130.46132.98
2013-12-27129.56130.21129.37129.56
2013-12-26128.68129.58128.35129.25
2013-12-25129.67129.67127.93128.78
2013-12-24129.11130.31129.10129.76
2013-12-20129.91130.01128.59129.28
2013-12-19128.99129.80128.97129.80
2013-12-18126.28127.91126.24127.55
2013-12-17126.80127.50125.42126.39
2013-12-16126.18126.59125.27125.88
2013-12-13127.93128.52126.41126.80
2013-12-12127.38127.99126.73127.81
2013-12-11127.52128.43126.74127.93
2013-12-10127.55128.21127.41128.11
2013-12-09125.81127.21125.81126.94
2013-12-06124.19124.49123.19124.05
2013-12-05125.29125.89124.36124.43
2013-12-04125.17126.29124.42125.10
2013-12-03125.92126.50125.29125.84
2013-12-02126.39127.00125.23125.89
2013-11-29127.07127.07125.72126.56
2013-11-28128.26128.26126.96127.35
2013-11-27127.51128.07127.21127.77
2013-11-26126.43126.98125.85126.51
2013-11-25126.10126.32125.69126.32
2013-11-22125.24126.06124.65125.16
2013-11-21123.80124.87123.60124.56
2013-11-20123.11124.10121.86123.94
2013-11-19123.22124.02122.89123.65
2013-11-18124.38124.38122.98123.48
2013-11-15123.11124.20123.05123.66
2013-11-14121.64123.20121.36122.23
2013-11-13120.40121.67120.26121.67
2013-11-12119.33120.62119.15120.60
2013-11-11120.53120.55118.66119.23
2013-11-08119.71120.49119.55120.10
2013-11-07120.94121.58120.35121.05
2013-11-06120.12122.29119.84121.49
2013-11-05119.57121.03119.16120.17
2013-11-01119.35119.36117.30118.32
2013-10-31118.91119.82118.28118.28
2013-10-30119.29119.81118.38118.79
2013-10-29118.06119.10118.06118.72
2013-10-28118.99119.21118.07118.76
2013-10-25120.85120.85118.19118.28
2013-10-24119.59120.73118.72120.39
2013-10-23120.79121.17119.14119.51
2013-10-22121.03121.03120.21120.45
2013-10-21121.24121.29120.13120.27
2013-10-18120.17120.52119.80120.36
2013-10-17120.95121.23118.98119.61
2013-10-16120.55120.75119.47119.83
2013-10-15120.09120.26119.00119.50
2013-10-11119.81119.81118.37119.08
2013-10-10118.06118.76116.92118.36
2013-10-09114.86117.77114.76117.73
2013-10-08114.84115.28113.83114.77
2013-10-07118.24118.71115.32115.55
2013-10-04118.10119.12117.36117.86
2013-10-03120.23120.79118.16118.40
2013-10-02122.05123.21119.45119.83
2013-10-01120.71121.96120.36121.21
2013-09-30123.14123.24121.70122.18
2013-09-27124.26124.42123.36123.76
2013-09-26123.30124.20121.85124.20
2013-09-25125.16125.54123.70124.22
2013-09-24124.88125.28123.96124.97
2013-09-20125.68125.96124.76125.18
2013-09-19126.80126.80124.78125.59
2013-09-18125.09126.09124.97125.26
2013-09-17125.69125.78124.12124.52
2013-09-13125.38126.32123.53124.37
2013-09-12124.88126.06124.65125.43
2013-09-11125.21125.21123.21123.93
2013-09-10125.80126.32125.13125.56
2013-09-09126.02126.42124.86125.77
2013-09-06124.17124.61122.99123.82
2013-09-05123.09124.27122.77124.27
2013-09-04122.26122.95122.05122.87
2013-09-03120.80122.57120.77121.99
2013-09-02119.48120.04118.95119.34
2013-08-30121.64121.78118.94119.77
2013-08-29119.26122.59119.13121.97
2013-08-28118.92119.63117.34118.37
2013-08-27119.66120.39119.27119.91
2013-08-26121.01121.36120.28120.72
2013-08-23119.90121.15119.80120.56
2013-08-22118.48119.37118.18118.32
2013-08-21118.78118.98117.21118.45
2013-08-20120.47120.75119.21119.27
2013-08-19120.58121.91120.38121.91
2013-08-16118.60119.76118.60119.08
2013-08-15118.31119.87118.31119.17
2013-08-14119.42119.81118.32119.67
2013-08-13118.29119.00118.00118.77
2013-08-12115.60117.83115.26117.09
2013-08-09117.53117.53115.67116.34
2013-08-08117.64119.58116.68117.68
2013-08-07119.62120.29117.96118.57
2013-08-06121.34121.41118.96120.61
2013-08-05121.33122.18120.65121.64
2013-08-02123.40123.59121.87122.84
2013-08-01118.37121.91118.37121.91
2013-07-31116.56119.33116.18117.69
2013-07-30115.12118.16115.12117.71
2013-07-29117.37117.45114.48114.59
2013-07-26120.27120.65119.07119.20
2013-07-25121.24121.83120.50121.15
2013-07-24121.28121.49120.64121.20
2013-07-23119.57121.80119.57121.58
2013-07-22121.79121.79120.19120.95
2013-07-19121.33121.55118.78120.67
2013-07-18120.08121.15119.94120.75
2013-07-17118.62119.83118.61119.61
2013-07-16119.53119.84118.29118.86
2013-07-12119.71120.47119.53120.43
2013-07-11118.11120.78118.11120.22
2013-07-10119.34119.83118.22118.96
2013-07-09118.66119.45118.04119.28
2013-07-08119.77120.44117.17117.17
2013-07-05117.19118.35116.90118.13
2013-07-04115.09116.28114.47116.24
2013-07-03114.61116.21113.58115.46
2013-07-02113.43114.58112.72113.94
2013-07-01112.10112.35110.53112.30
2013-06-28111.72112.86110.86111.98
2013-06-27108.70110.32107.11110.32
2013-06-26109.76110.70107.57107.63
2013-06-25110.59111.81108.07108.68
2013-06-24113.57113.63110.62110.94
2013-06-21110.42112.43109.28112.24
2013-06-20113.27113.68111.54112.32
2013-06-19115.34116.06113.93114.78
2013-06-18113.44115.63113.44114.38
2013-06-17108.47112.41107.99112.20
2013-06-14109.27110.59108.46108.47
2013-06-13108.91109.62107.35107.51
2013-06-12110.15110.69108.98110.35
2013-06-11113.10113.91111.08111.17
2013-06-10109.52113.54109.43113.26
2013-06-07110.08110.18105.68107.51
2013-06-06112.09114.08110.40111.23
2013-06-05115.82116.59113.19113.45
2013-06-04113.92116.74112.36116.42
2013-06-03116.74116.98113.79114.84
2013-05-31119.39120.44117.64117.64
2013-05-30119.77121.92117.44118.42
2013-05-29122.74123.20120.48121.08
2013-05-28119.32123.24119.32120.79
2013-05-27122.92122.94120.33120.33
2013-05-24126.92127.93119.87123.30
2013-05-23133.17133.75125.10125.42
2013-05-22133.20133.94132.03132.75
2013-05-21129.84133.23129.35132.72
2013-05-20125.97130.12125.69128.72
2013-05-17123.93125.56123.67124.61
2013-05-16125.04125.18123.32124.07
2013-05-15125.50125.55123.85124.33
2013-05-14123.50124.98123.36124.64
2013-05-13125.46125.73122.06122.42
2013-05-10125.12128.34124.00125.55
2013-05-09124.84125.42123.06123.22
2013-05-08123.97124.87123.46124.12
2013-05-07123.94125.46123.59123.78
2013-05-02122.16122.42121.43122.06
2013-05-01122.82123.44121.58123.04
2013-04-30122.43123.69121.63122.86
2013-04-26122.46122.81120.44121.08
2013-04-25121.62122.34120.96122.06
2013-04-24119.67120.88119.09120.88
2013-04-23119.68119.68118.25118.46
2013-04-22120.52120.96119.42119.55
2013-04-19120.27120.51118.53118.99
2013-04-18121.73121.84120.44120.57
2013-04-17121.77123.00121.10122.68
2013-04-16121.21122.52119.58120.56
2013-04-15125.21125.22122.48123.26
2013-04-12126.86127.39125.71126.57
2013-04-11129.11129.32125.49126.12
2013-04-10125.57128.03125.56127.10
2013-04-09121.86124.33121.01124.17
2013-04-08121.64122.79119.71120.38
2013-04-05122.00123.17119.25119.68
2013-04-04116.48119.94115.74119.94
2013-04-03116.27118.08116.05118.00
2013-04-02118.35118.35115.68116.13
2013-04-01122.98123.04118.52118.52
2013-03-29124.42125.03122.44122.55
2013-03-28125.91125.91122.85123.47
2013-03-27124.73126.57124.12126.45
2013-03-26125.65126.11124.39124.40
2013-03-25126.89127.18126.06126.07
2013-03-22126.01126.46124.85125.02
2013-03-21125.63127.45125.63126.79
2013-03-19126.32126.61124.91125.14
2013-03-18127.35127.36125.57125.57
2013-03-15127.37129.24127.26128.89
2013-03-14127.42127.42125.47126.54
2013-03-13128.62129.04126.80127.59
2013-03-12128.14129.42127.16127.95
2013-03-11128.54129.92127.69128.36
2013-03-08125.89128.25125.41127.03
2013-03-07125.03125.45124.56125.21
2013-03-06124.34124.34122.86123.96
2013-03-05123.24124.58122.90123.63
2013-03-04124.89124.91122.57122.94
2013-03-01123.77124.87123.42124.74
2013-02-28123.30125.39123.10125.10
2013-02-27125.31125.40121.91122.41
2013-02-26124.01125.74124.01124.71
2013-02-25124.26125.98124.26125.93
2013-02-22121.88122.85121.42122.55
2013-02-21123.67123.89122.17122.85
2013-02-20124.23125.56124.08124.72
2013-02-19121.27123.20121.27122.56
2013-02-18120.21121.47119.96120.93
2013-02-15119.69120.81117.68118.85
2013-02-14121.24121.33119.01119.86
2013-02-13122.32122.77120.28121.34
2013-02-12124.03124.95121.39121.39
2013-02-08123.60124.64122.33122.43
2013-02-07123.83124.61122.86124.09
2013-02-06121.98124.49121.83123.54
2013-02-05121.01121.54119.69119.91
2013-02-04122.99123.39122.19122.42
2013-02-01124.33124.46122.49122.74
2013-01-31123.54124.02121.89123.69
2013-01-30122.95123.97121.61123.53
2013-01-29117.90123.05117.84121.84
2013-01-28117.06118.65116.86117.34
2013-01-25116.46117.04115.25115.79
2013-01-24114.05115.45114.05115.45
2013-01-23116.19116.40114.26114.98
2013-01-22116.59118.03115.42116.46
2013-01-21115.64117.15114.37116.18
2013-01-18114.73115.47114.38114.71
2013-01-17113.43113.75111.60113.22
2013-01-16114.82115.04112.31112.87
2013-01-15115.19116.20114.67115.22
2013-01-11111.74114.67111.38114.25
2013-01-10110.37110.84110.05110.54
2013-01-09110.10110.86109.34110.48
2013-01-08111.24111.41110.12110.68
2013-01-07112.33112.33110.55110.79
2013-01-04111.56112.97111.09111.89

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