TOPIX-17 エネルギー資源 日足 時系列データ (2015年)

TOPIX-17 エネルギー資源
 
 
始値 
高値 
安値 
終値 
2015-12-30121.75122.33120.24120.42
2015-12-29119.67120.74118.32120.57
2015-12-28119.19120.07118.29119.91
2015-12-25121.29121.70118.90119.17
2015-12-24121.80122.73120.61120.88
2015-12-22117.68119.33117.16119.05
2015-12-21118.43119.48117.33118.58
2015-12-18121.00122.38118.16118.21
2015-12-17121.91123.06121.40122.02
2015-12-16119.93122.13119.93121.37
2015-12-15119.18119.43117.87117.87
2015-12-14120.16120.16118.02119.57
2015-12-11121.68122.95121.46122.77
2015-12-10121.78123.07121.78122.53
2015-12-09120.51123.53120.51121.99
2015-12-08123.62123.62120.65121.14
2015-12-07126.68126.96125.65126.14
2015-12-04126.51127.23125.63126.89
2015-12-03124.56127.63123.93127.44
2015-12-02125.26125.99124.70124.83
2015-12-01124.25125.69123.61125.38
2015-11-30125.11125.34123.36124.19
2015-11-27125.46126.15125.12125.57
2015-11-26125.91126.78124.87125.34
2015-11-25126.15127.27125.66125.66
2015-11-24123.80124.78123.46124.64
2015-11-20124.41124.61123.18124.61
2015-11-19125.04125.35123.49124.32
2015-11-18124.72125.25122.95123.74
2015-11-17123.33125.41123.24124.82
2015-11-16118.64122.62118.64122.03
2015-11-13120.46120.46118.81119.38
2015-11-12120.76121.46119.49121.18
2015-11-11121.10124.12121.06122.14
2015-11-10119.90120.50119.31120.42
2015-11-09121.00121.78120.67121.78
2015-11-06122.54122.75120.28121.06
2015-11-05122.60123.82121.58122.46
2015-11-04120.93124.24120.93122.64
2015-11-02118.84119.44118.02118.63
2015-10-30119.14120.88118.68120.20
2015-10-29120.86120.86118.36119.35
2015-10-28118.00118.88117.61118.60
2015-10-27120.21121.50118.18118.42
2015-10-26123.94123.94122.00122.23
2015-10-23124.18124.18122.45122.95
2015-10-22121.67123.10121.23122.02
2015-10-21119.69122.65119.56122.57
2015-10-20121.56121.97119.57121.05
2015-10-19122.85122.85120.51121.53
2015-10-16122.79123.82122.19122.58
2015-10-15120.92122.72120.16121.87
2015-10-14122.29122.79119.83121.45
2015-10-13124.13124.21120.69123.93
2015-10-09124.70127.14124.41126.38
2015-10-08120.57123.64120.43122.58
2015-10-07118.85122.92118.85122.14
2015-10-06116.48118.15115.91116.68
2015-10-05113.35115.72112.91114.59
2015-10-02111.19111.83110.39111.58
2015-10-01110.20113.48110.12112.29
2015-09-30108.64110.37107.59109.90
2015-09-29109.80109.80107.30107.36
2015-09-28112.44112.87110.97111.91
2015-09-25112.73113.79111.97113.69
2015-09-24113.12113.70112.08112.69
2015-09-18115.32116.00113.59114.55
2015-09-17116.08116.97114.98115.57
2015-09-16113.92115.08113.44114.12
2015-09-15112.96114.26112.20112.68
2015-09-14114.15114.43111.50112.98
2015-09-11115.96116.99115.53115.87
2015-09-10118.67118.67115.40116.92
2015-09-09117.42121.29117.42121.23
2015-09-08114.42116.98114.24114.73
2015-09-07113.43115.63112.84114.57
2015-09-04116.68116.74113.15114.32
2015-09-03116.65118.10116.11116.26
2015-09-02116.03117.44115.04115.16
2015-09-01123.09123.71119.00119.00
2015-08-31123.37123.37120.55122.44
2015-08-28118.89124.56118.89122.35
2015-08-27116.92117.62115.95116.30
2015-08-26113.32116.06112.17115.33
2015-08-25112.65116.30109.02112.66
2015-08-24118.64118.79115.41115.72
2015-08-21121.32123.35120.88121.35
2015-08-20124.23124.23121.93122.44
2015-08-19125.39126.72125.39125.59
2015-08-18126.91126.91125.44125.77
2015-08-17128.39128.58127.78128.27
2015-08-14129.49129.57128.60129.13
2015-08-13131.21132.15130.40131.15
2015-08-12131.60131.60130.00130.66
2015-08-11133.79135.00133.04133.59
2015-08-10131.56132.17130.31132.15
2015-08-07130.79133.31130.70132.54
2015-08-06131.03132.51130.54131.67
2015-08-05131.79132.54130.65130.80
2015-08-04130.76131.31129.93131.18
2015-08-03133.40133.40130.56131.82
2015-07-31134.06135.17132.70134.79
2015-07-30131.02135.45131.02133.92
2015-07-29130.38130.80129.15129.35
2015-07-28128.33129.55127.61128.94
2015-07-27129.61130.41128.96129.67
2015-07-24130.14131.20129.74130.08
2015-07-23131.36131.36130.15130.65
2015-07-22132.43132.99131.84132.29
2015-07-21134.44134.44131.83132.97
2015-07-17133.77133.80132.78133.74
2015-07-16134.42134.55132.88134.55
2015-07-15135.06136.21134.88135.34
2015-07-14132.92135.36132.50134.06
2015-07-13131.88132.11130.66131.06
2015-07-10129.81131.67129.81131.20
2015-07-09128.25129.91127.85129.89
2015-07-08132.88133.21130.01130.01
2015-07-07132.05133.55132.05132.99
2015-07-06132.32133.39131.96132.74
2015-07-03135.17135.25134.11134.24
2015-07-02135.84136.20135.15135.98
2015-07-01135.84135.93134.72135.25
2015-06-30135.49136.67135.21135.32
2015-06-29134.70136.24134.70135.72
2015-06-26138.52138.52136.67137.44
2015-06-25139.89139.91138.94139.39
2015-06-24140.11140.51139.35139.55
2015-06-23139.61140.09138.94139.46
2015-06-22137.67139.55136.96137.90
2015-06-19138.06138.57136.45137.48
2015-06-18140.09140.09138.57138.77
2015-06-17141.29142.17141.07141.10
2015-06-16142.07142.07140.02141.38
2015-06-15142.50143.14142.02142.37
2015-06-12143.88144.45143.56144.16
2015-06-11144.96146.13143.90144.63
2015-06-10145.56146.71144.42145.06
2015-06-09144.75145.44143.98144.10
2015-06-08143.77144.96143.77144.13
2015-06-05143.87143.89142.63143.60
2015-06-04145.79146.16143.43144.75
2015-06-03144.30145.28143.57145.28
2015-06-02145.17145.40144.00144.10
2015-06-01142.69145.05142.08144.72
2015-05-29143.27144.07143.02143.73
2015-05-28143.15143.40142.15143.14
2015-05-27142.24143.40141.50143.40
2015-05-26142.97144.23142.13143.70
2015-05-25140.96142.63140.54141.72
2015-05-22139.97141.69139.46140.71
2015-05-21138.86139.44137.76138.35
2015-05-20140.80140.97137.26138.08
2015-05-19140.85141.60139.43140.36
2015-05-18139.07140.83138.52139.70
2015-05-15138.55138.86136.79137.79
2015-05-14140.69141.23138.89139.65
2015-05-13140.39141.98139.67141.00
2015-05-12140.13140.93138.95139.14
2015-05-11139.40140.26138.99139.49
2015-05-08138.42138.42136.26137.49
2015-05-07138.87140.81138.87139.58
2015-05-01138.84140.06138.54139.19
2015-04-30139.70141.52138.91139.85
2015-04-28139.10140.82138.98140.14
2015-04-27139.12139.23137.20137.64
2015-04-24139.10139.98138.11138.40
2015-04-23136.87138.57136.59137.07
2015-04-22135.70136.20135.11135.40
2015-04-21137.35137.39136.14137.16
2015-04-20137.38137.38135.91136.52
2015-04-17137.94138.17136.76137.46
2015-04-16134.41138.22134.41137.36
2015-04-15132.96132.96131.72131.89
2015-04-14131.81132.03131.30131.53
2015-04-13130.54131.30129.66131.22
2015-04-10130.59130.93129.66129.94
2015-04-09130.24130.65129.64129.91
2015-04-08130.95132.30130.39132.05
2015-04-07126.98129.90126.98129.60
2015-04-06124.23125.40123.37125.19
2015-04-03124.36124.96123.89124.64
2015-04-02124.14125.24123.63123.76
2015-04-01124.77125.07123.25123.67
2015-03-31125.42126.40124.76124.76
2015-03-30125.88125.88123.97124.91
2015-03-27130.68131.32126.78127.92
2015-03-26128.39131.21128.39130.15
2015-03-25129.68129.79127.83128.28
2015-03-24127.69129.70127.69129.19
2015-03-23127.07128.05126.44127.79
2015-03-20126.32126.35125.70126.16
2015-03-19128.40128.44126.70126.89
2015-03-18126.51127.15125.92126.87
2015-03-17127.82128.67127.38128.35
2015-03-16129.21129.49127.43127.59
2015-03-13129.68131.60129.04131.15
2015-03-12129.18129.61128.45129.56
2015-03-11129.46130.30128.46129.64
2015-03-10135.15135.33131.50131.56
2015-03-09134.53135.36133.33134.07
2015-03-06134.68134.70133.59134.44
2015-03-05132.95135.73132.60134.48
2015-03-04132.52133.42131.94132.61
2015-03-03131.33132.05131.14132.03
2015-03-02131.36132.55130.91132.09
2015-02-27133.31133.44131.21131.71
2015-02-26131.57133.44131.50133.20
2015-02-25128.27130.42128.27130.42
2015-02-24127.45127.91126.65127.91
2015-02-23130.91130.93127.74128.21
2015-02-20130.44131.37129.94130.79
2015-02-19129.80130.39129.19130.35
2015-02-18131.35131.42129.61130.04
2015-02-17131.03131.81130.48130.59
2015-02-16130.42131.77130.33131.59
2015-02-13128.44129.31128.20128.86
2015-02-12128.96129.03126.44127.46
2015-02-10127.29129.31127.29129.18
2015-02-09126.43127.69125.66126.91
2015-02-06128.04128.59127.08128.01
2015-02-05126.54126.90125.49125.86
2015-02-04128.38129.86128.12128.54
2015-02-03123.22127.17123.13126.33
2015-02-02121.25123.43120.82121.18
2015-01-30121.30122.06120.60121.30
2015-01-29120.99121.75120.04120.60
2015-01-28121.49122.40120.32122.19
2015-01-27122.40123.01121.32122.81
2015-01-26121.85122.72121.17122.45
2015-01-23123.16123.76122.44123.56
2015-01-22120.90122.46120.23122.46
2015-01-21121.55121.77119.92120.74
2015-01-20118.55120.76118.09120.76
2015-01-19118.24119.11117.77118.07
2015-01-16115.42116.76114.54116.76
2015-01-15116.80117.90115.80117.15
2015-01-14116.32116.76114.89115.15
2015-01-13117.38117.68115.37116.73
2015-01-09119.58119.88118.16119.12
2015-01-08119.68119.79118.83119.08
2015-01-07119.05119.66118.30118.77
2015-01-06122.23122.24119.62119.90
2015-01-05125.43125.46123.70124.61

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