TOPIX-17 エネルギー資源 日足 時系列データ (2014年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2014-12-30126.05127.62125.96126.02
2014-12-29127.59127.59125.60126.37
2014-12-26128.01128.78127.09127.67
2014-12-25127.82128.66126.81128.66
2014-12-24129.85130.30128.90129.32
2014-12-22124.89130.91124.82130.60
2014-12-19121.10122.37120.26122.37
2014-12-18118.78120.63118.17120.14
2014-12-17115.35117.27114.89116.45
2014-12-16115.66115.66114.29114.36
2014-12-15115.73117.60114.64116.80
2014-12-12116.89117.23116.22116.55
2014-12-11117.06117.76115.87117.22
2014-12-10117.74118.76117.45118.53
2014-12-09118.41118.83117.55118.55
2014-12-08119.90120.26119.51120.05
2014-12-05121.09121.10119.48120.40
2014-12-04119.88120.66119.62120.63
2014-12-03118.36119.37118.36118.79
2014-12-02117.99118.92116.94118.69
2014-12-01117.70117.80116.14116.47
2014-11-28121.91121.91117.98118.37
2014-11-27125.04125.26123.29123.29
2014-11-26127.65127.65125.20125.36
2014-11-25127.50127.53126.31127.16
2014-11-21124.60126.31123.55126.07
2014-11-20122.79123.86121.53123.57
2014-11-19122.14122.36120.96122.12
2014-11-18121.94122.58121.51122.27
2014-11-17123.54123.76120.84120.88
2014-11-14123.60123.69121.70123.34
2014-11-13123.46124.04122.55123.18
2014-11-12125.18125.46123.42123.43
2014-11-11125.24126.17123.54123.91
2014-11-10123.51125.29123.51125.26
2014-11-07122.89123.11121.93122.33
2014-11-06124.09124.59121.33121.56
2014-11-05123.66123.66121.40122.62
2014-11-04129.09129.94124.99125.15
2014-10-31123.88127.55123.17126.66
2014-10-30122.55123.15121.97122.83
2014-10-29120.89122.11120.26122.05
2014-10-28121.75122.07118.90119.10
2014-10-27120.22120.96119.22120.87
2014-10-24121.03121.68119.79120.13
2014-10-23119.60120.75118.79119.68
2014-10-22120.31120.59118.76120.39
2014-10-21120.91121.23117.86118.35
2014-10-20120.76121.05119.55120.73
2014-10-17118.28119.60118.16118.49
2014-10-16119.43119.47116.07116.28
2014-10-15122.21122.21120.20121.78
2014-10-14122.78123.73121.54122.56
2014-10-10126.74127.27124.60125.00
2014-10-09129.56130.88128.43128.47
2014-10-08129.73130.33128.51129.72
2014-10-07132.87132.99131.46131.67
2014-10-06134.59134.59132.08132.08
2014-10-03132.92133.79131.98133.00
2014-10-02134.57135.20133.34133.46
2014-10-01136.94137.07134.69135.30
2014-09-30138.45138.51136.43136.81
2014-09-29139.23139.91138.01138.11
2014-09-26138.44138.89137.56138.69
2014-09-25138.31140.49138.22140.49
2014-09-24137.56138.96135.55136.45
2014-09-22136.66138.98136.66137.79
2014-09-19136.16136.76135.83136.10
2014-09-18136.31136.88135.97136.31
2014-09-17135.81136.50135.29135.29
2014-09-16135.63135.75134.62135.51
2014-09-12136.86137.17135.98136.24
2014-09-11136.91137.47135.78137.23
2014-09-10135.39136.50134.90136.50
2014-09-09135.94135.94134.77134.90
2014-09-08137.37137.44136.05136.23
2014-09-05139.02139.08137.07137.26
2014-09-04138.11138.80137.62138.69
2014-09-03138.66138.84137.50137.99
2014-09-02137.78139.11137.44138.61
2014-09-01137.13137.78136.57137.59
2014-08-29137.57137.99137.05137.05
2014-08-28138.64138.81137.96138.40
2014-08-27139.05139.36138.23138.64
2014-08-26137.72139.25137.72137.90
2014-08-25138.25138.30137.76137.99
2014-08-22138.50138.96137.10137.35
2014-08-21137.92138.22137.36138.09
2014-08-20137.67138.48137.29137.54
2014-08-19136.02137.42135.72137.14
2014-08-18136.23136.50135.48135.85
2014-08-15136.41136.46134.05134.72
2014-08-14137.05137.27136.29136.75
2014-08-13136.62136.66135.66135.95
2014-08-12136.78137.72136.32136.62
2014-08-11136.23136.29134.65136.01
2014-08-08135.98136.17133.96134.58
2014-08-07136.38136.93134.80136.83
2014-08-06137.07137.50135.65135.82
2014-08-05138.62139.05137.07137.58
2014-08-04136.81138.47136.21138.04
2014-08-01137.08138.34136.74137.17
2014-07-31139.30139.30137.86138.23
2014-07-30141.08141.08139.04139.14
2014-07-29140.56141.22139.89141.08
2014-07-28140.35141.21139.83140.86
2014-07-25141.24141.76140.75141.51
2014-07-24140.81141.34140.19140.80
2014-07-23141.60141.92140.50140.78
2014-07-22141.14141.44140.70140.96
2014-07-18139.23140.45139.18139.96
2014-07-17139.31139.83139.00139.61
2014-07-16140.30140.59138.30138.48
2014-07-15139.33139.81138.37138.75
2014-07-14138.06138.71137.74138.57
2014-07-11135.88138.15135.83137.98
2014-07-10137.24138.20136.61136.69
2014-07-09137.06138.35136.79137.42
2014-07-08138.49138.91137.44137.93
2014-07-07139.52139.63138.02138.08
2014-07-04141.50141.50139.41139.81
2014-07-03142.85143.07140.25141.18
2014-07-02142.56142.56141.53142.07
2014-07-01140.25142.47140.23142.15
2014-06-30139.56140.45139.01140.18
2014-06-27141.96141.96139.37140.02
2014-06-26141.81142.35140.85142.02
2014-06-25143.57143.57141.32142.04
2014-06-24142.32142.99141.15142.69
2014-06-23143.64144.76142.95144.74
2014-06-20145.39145.39143.15143.52
2014-06-19142.04145.80142.04145.07
2014-06-18141.32142.91140.78142.12
2014-06-17142.71143.93141.40141.76
2014-06-16144.12144.34142.61143.16
2014-06-13141.43145.35141.42144.22
2014-06-12140.46141.80139.14141.79
2014-06-11138.45141.00138.22140.95
2014-06-10138.96139.19137.97138.48
2014-06-09139.76140.17139.15139.30
2014-06-06137.78139.10137.71139.03
2014-06-05137.67138.22137.05137.69
2014-06-04136.72137.66136.15137.66
2014-06-03136.96137.59136.29136.72
2014-06-02135.02136.84135.02136.39
2014-05-30134.50135.84133.57135.03
2014-05-29133.74134.62132.98134.34
2014-05-28134.98135.79133.87134.16
2014-05-27134.69135.56134.06134.06
2014-05-26135.81135.81133.97134.75
2014-05-23133.65135.70133.39135.07
2014-05-22132.77133.80132.56132.62
2014-05-21129.71132.58129.71132.33
2014-05-20129.67130.85128.92129.37
2014-05-19129.80130.69129.18129.84
2014-05-16131.58131.58129.32130.18
2014-05-15131.09132.78130.22132.76
2014-05-14132.30132.36129.90132.09
2014-05-13132.03133.98132.03132.53
2014-05-12131.11131.87129.82129.92
2014-05-09132.30134.58130.25132.54
2014-05-08133.65134.22132.41133.36
2014-05-07135.11135.32132.23132.59
2014-05-02135.82136.24134.77136.24
2014-05-01135.44137.27135.39137.20
2014-04-30134.19136.01134.00135.26
2014-04-28133.23134.82133.21134.71
2014-04-25133.02135.13133.02134.70
2014-04-24132.06133.65131.04132.81
2014-04-23133.34133.63131.23133.33
2014-04-22135.18136.01133.68133.74
2014-04-21132.26135.11132.26134.70
2014-04-18130.90131.66130.49131.66
2014-04-17131.07131.75129.86130.56
2014-04-16126.18130.00125.99130.00
2014-04-15125.40126.13124.91125.14
2014-04-14122.92126.64122.83125.83
2014-04-11120.71124.00120.70123.54
2014-04-10123.30123.86121.53122.48
2014-04-09121.93123.80121.93123.35
2014-04-08126.29126.29123.48123.98
2014-04-07127.01128.00126.29127.28
2014-04-04126.47127.62126.32127.25
2014-04-03126.67128.14126.44126.86
2014-04-02124.92126.63124.56126.16
2014-04-01124.87125.04123.29125.01
2014-03-31124.85125.43123.83125.00
2014-03-28121.83122.88120.79122.88
2014-03-27120.02122.99119.40122.54
2014-03-26121.47123.08121.11122.59
2014-03-25120.35122.65119.89121.59
2014-03-24121.26121.50119.45119.88
2014-03-20121.20122.17119.75119.75
2014-03-19123.94123.94121.04121.43
2014-03-18123.08123.66122.50122.86
2014-03-17121.79122.78121.26121.75
2014-03-14124.00124.52122.32122.64
2014-03-13125.38126.97125.18126.04
2014-03-12128.04128.41126.02126.53
2014-03-11128.43130.28128.43129.67
2014-03-10128.08129.15127.65128.13
2014-03-07128.81129.99128.65129.40
2014-03-06127.43127.74126.06127.65
2014-03-05127.85128.92127.38127.49
2014-03-04125.25127.04124.56126.59
2014-03-03125.82127.02124.89126.01
2014-02-28126.46126.63125.43126.18
2014-02-27127.41127.56126.15126.38
2014-02-26129.26129.30127.95128.12
2014-02-25130.21130.46129.07130.32
2014-02-24127.62129.55127.14128.52
2014-02-21126.32128.78126.32128.39
2014-02-20127.15128.16124.81125.10
2014-02-19125.38128.41124.95127.31
2014-02-18123.27124.55122.90124.11
2014-02-17122.10122.39120.58122.22
2014-02-14122.30124.12120.81122.13
2014-02-13123.79123.79121.12121.45
2014-02-12124.03125.06122.82123.40
2014-02-10122.30122.91120.64122.11
2014-02-07119.61120.65119.19120.65
2014-02-06117.37118.32115.52117.28
2014-02-05116.19116.64114.67116.32
2014-02-04118.61119.16114.44114.44
2014-02-03122.12123.65120.71120.77
2014-01-31123.82124.47121.88122.59
2014-01-30123.42123.82122.76123.35
2014-01-29125.18126.27124.87125.41
2014-01-28125.34125.45123.68123.68
2014-01-27126.28126.36124.78125.07
2014-01-24129.39129.76128.14129.03
2014-01-23131.61131.83130.28130.31
2014-01-22130.64131.30129.44131.21
2014-01-21131.02131.81130.65131.32
2014-01-20131.45132.03130.97131.72
2014-01-17130.79131.83130.39131.83
2014-01-16131.63132.44130.72131.10
2014-01-15129.07130.20128.78130.16
2014-01-14127.37127.77125.14126.87
2014-01-10128.41129.50128.31129.00
2014-01-09131.19131.42129.43129.67
2014-01-08130.85131.71130.13131.39
2014-01-07130.63131.01129.40129.84
2014-01-06132.02132.19129.99130.96

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