TOPIX-17 建設・資材 日足 時系列データ

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2017-05-23254.48255.26254.17254.44
2017-05-22253.96254.94253.54254.73
2017-05-19253.14253.62251.80253.37
2017-05-18251.68253.00251.51252.82
2017-05-17254.48255.54254.10255.37
2017-05-16256.17256.43254.50255.91
2017-05-15252.64255.53252.64255.53
2017-05-12254.05254.05252.36253.98
2017-05-11254.42255.06254.05254.50
2017-05-10255.02255.27254.19254.59
2017-05-09254.59255.35254.28255.13
2017-05-08250.99254.37250.73254.14
2017-05-02247.26249.07247.26248.18
2017-05-01244.55246.38244.46246.28
2017-04-28244.85245.42244.64245.38
2017-04-27244.09244.79243.91244.45
2017-04-26243.32244.88243.04244.88
2017-04-25240.51242.73240.33242.35
2017-04-24240.38240.77239.42240.45
2017-04-21236.22237.92236.03237.63
2017-04-20234.12235.75233.89234.85
2017-04-19233.43234.75233.43234.10
2017-04-18234.86235.79234.01234.84
2017-04-17230.98233.13230.72233.07
2017-04-14233.45233.48231.31231.74
2017-04-13233.14233.78231.86233.48
2017-04-12234.38234.92233.03234.79
2017-04-11235.86236.26234.96235.89
2017-04-10236.42236.85235.31236.39
2017-04-07234.18235.88232.86234.58
2017-04-06235.84236.25232.02232.65
2017-04-05237.05237.61235.73236.82
2017-04-04238.85238.90235.63236.65
2017-04-03239.37240.71238.45239.59
2017-03-31241.55242.60238.38238.38
2017-03-30242.43242.70239.52239.64
2017-03-29244.04244.37242.41243.49
2017-03-28243.93245.42243.93245.42
2017-03-27243.42243.75241.64242.11
2017-03-24242.46245.19242.15245.14
2017-03-23242.01242.63241.38242.51
2017-03-22242.94244.30242.51242.58
2017-03-21245.43246.81245.04246.38
2017-03-17246.59246.73245.77246.65
2017-03-16245.51247.58245.42247.58
2017-03-15246.83247.07246.13246.53
2017-03-14247.05247.77246.66247.63
2017-03-13246.22247.20246.03247.18
2017-03-10246.46246.69245.71246.20
2017-03-09243.82244.45243.18244.28
2017-03-08241.48242.20240.88242.20
2017-03-07240.71241.14240.36241.14
2017-03-06240.86241.25240.17240.95
2017-03-03242.82243.21240.47241.23
2017-03-02243.99245.13243.70243.92
2017-03-01239.60241.17238.75241.08
2017-02-28239.84241.05238.73238.79
2017-02-27238.64239.27236.84238.25
2017-02-24240.11241.38239.71240.17
2017-02-23241.74241.93240.30241.78
2017-02-22242.50242.52241.02241.76
2017-02-21240.73242.09240.73241.84
2017-02-20239.60240.73238.59240.56
2017-02-17240.19240.60239.50240.18
2017-02-16242.26242.33240.09241.37
2017-02-15242.11242.62241.76242.07
2017-02-14242.61243.42239.98240.06
2017-02-13242.49242.50241.47242.18
2017-02-10239.87241.18239.63240.91
2017-02-09236.62237.07235.86236.63
2017-02-08237.37238.22236.07237.34
2017-02-07235.29237.41235.19236.76
2017-02-06237.20237.21235.28236.73
2017-02-03235.80236.36234.19235.01
2017-02-02238.91238.94234.71235.08
2017-02-01236.06238.97235.64238.86
2017-01-31238.24239.31237.41237.41
2017-01-30239.90240.42239.11240.42
2017-01-27241.85242.30241.05241.44
2017-01-26240.78241.52240.11241.29
2017-01-25240.30240.49237.76238.48
2017-01-24237.39238.54236.53237.02
2017-01-23238.36239.45237.56238.02
2017-01-20239.57240.98238.92240.55
2017-01-19240.14240.87238.57239.90
2017-01-18236.71238.34235.37238.11
2017-01-17241.04241.04237.40237.47
2017-01-16243.67243.96241.38242.24
2017-01-13242.34244.15241.99244.15
2017-01-12245.02245.02241.71243.12
2017-01-11245.35246.35244.82245.91
2017-01-10245.57246.71243.87244.88
2017-01-06245.19247.00245.19246.85
2017-01-05248.57248.79246.03246.68
2017-01-04243.58247.65243.32247.65
2016-12-30239.91241.65239.32241.19
2016-12-29242.09242.45240.12241.17
2016-12-28242.13243.93241.91243.47
2016-12-27242.68243.75241.90242.25
2016-12-26243.83244.13243.17243.35
2016-12-22243.70244.76242.77244.76
2016-12-21245.82245.90243.08243.84
2016-12-20244.44245.57244.02245.54
2016-12-19244.65244.99243.90244.73
2016-12-16244.99245.81244.63245.69
2016-12-15244.39245.61241.93242.79
2016-12-14244.37244.37243.22243.45
2016-12-13241.70244.06241.45244.03
2016-12-12244.01244.01241.04242.25
2016-12-09242.56242.98241.36242.72
2016-12-08240.86241.95240.01241.95
2016-12-07237.41238.32236.35238.32
2016-12-06236.79237.76236.19236.77
2016-12-05235.13235.49233.34234.03
2016-12-02237.54237.93235.67236.67
2016-12-01238.53240.64237.52238.13
2016-11-30235.35236.59234.97236.19
2016-11-29234.62235.28233.86234.43
2016-11-28232.23235.10232.11234.70
2016-11-25233.17233.71231.12232.42
2016-11-24231.65232.63231.25232.05
2016-11-22229.44230.46229.16230.28
2016-11-21228.06229.47227.81229.36
2016-11-18227.27227.79226.38227.30
2016-11-17224.03225.44223.26224.96
2016-11-16224.19224.28223.18224.24
2016-11-15222.72222.85221.16222.25
2016-11-14220.89222.76220.61222.09
2016-11-11221.88223.87219.18219.66
2016-11-10212.76220.33212.61219.95
2016-11-09218.72220.35206.78208.48
2016-11-08218.13218.93217.29218.44
2016-11-07216.94218.44216.01218.27
2016-11-04216.08217.08213.86214.75
2016-11-02219.40219.51217.02217.85
2016-11-01220.36221.98219.09221.98
2016-10-31219.74220.92218.95220.91
2016-10-28221.10221.32219.94221.07
2016-10-27219.88220.68218.96219.56
2016-10-26217.34219.27217.17219.15
2016-10-25216.22217.59216.16217.11
2016-10-24214.39215.85213.85215.80
2016-10-21215.70215.71214.14214.47
2016-10-20213.01215.97212.89215.90
2016-10-19211.97213.18211.70213.03
2016-10-18210.17212.05209.83212.05
2016-10-17208.89210.09208.82209.88
2016-10-14208.54209.36207.80209.26
2016-10-13209.52209.85208.05208.73
2016-10-12208.03210.53207.97208.76
2016-10-11208.44210.51208.44209.73
2016-10-07209.09209.09207.35208.13
2016-10-06209.95210.34209.53209.65
2016-10-05210.14210.14208.73208.99
2016-10-04209.69210.00208.72209.61
2016-10-03209.26210.40208.75209.01
2016-09-30208.09209.14206.93208.23
2016-09-29210.76211.62210.06211.06
2016-09-28209.36209.99208.23209.49
2016-09-27207.60211.90206.49211.90
2016-09-26211.48211.48209.20209.56
2016-09-23209.46211.25209.02211.25
2016-09-21205.17210.35204.83210.29
2016-09-20204.03207.16203.84205.42
2016-09-16206.38206.51204.97205.47
2016-09-15206.76206.90205.33205.67
2016-09-14206.99208.38206.78207.55
2016-09-13208.23208.78207.33208.01
2016-09-12206.63208.00206.63207.78
2016-09-09210.52211.28209.58210.01
2016-09-08211.28211.30209.69210.81
2016-09-07209.77211.60209.77211.50
2016-09-06207.73210.80207.73210.62
2016-09-05209.61209.61207.60207.79
2016-09-02207.78208.32206.68207.64
2016-09-01206.76207.61205.53207.61
2016-08-31206.40207.33205.47207.16
2016-08-30205.76206.19204.78205.49
2016-08-29206.27207.14206.10206.44
2016-08-26203.69204.25202.92202.95
2016-08-25205.64206.00204.32204.57
2016-08-24205.15206.04204.25205.59
2016-08-23203.57205.62203.16203.61
2016-08-22202.27203.73201.59203.62
2016-08-19202.16202.40200.38201.27
2016-08-18202.29203.18201.45201.45
2016-08-17204.11204.74202.75203.96
2016-08-16209.08209.08204.84204.84
2016-08-15209.72210.10209.18209.24
2016-08-12212.06212.06210.37210.70
2016-08-10208.92211.35208.85210.48
2016-08-09207.15209.07205.92208.66
2016-08-08206.37207.95205.29207.95
2016-08-05206.89207.86204.14204.78
2016-08-04207.88208.04205.25207.10
2016-08-03209.94209.95207.42207.61
2016-08-02214.02214.60212.76212.76
2016-08-01215.93216.52213.60216.27
2016-07-29217.48219.81214.52219.05
2016-07-28218.12218.69216.50218.22
2016-07-27217.37220.39217.04219.32
2016-07-26216.89216.89214.30215.44
2016-07-25217.49219.13217.09217.29
2016-07-22216.47217.74215.94216.96
2016-07-21219.49219.89218.03219.04
2016-07-20214.35216.82213.64216.82
2016-07-19213.59214.79212.02214.79
2016-07-15213.64214.91212.07212.60
2016-07-14210.90213.57210.86213.26
2016-07-13211.97212.75210.22210.74
2016-07-12207.50211.03207.35208.46
2016-07-11199.45205.90199.37204.89
2016-07-08199.21200.00196.07196.07
2016-07-07201.04201.04198.83199.25
2016-07-06201.95202.04199.09201.85
2016-07-05203.82205.10203.22205.07
2016-07-04202.92205.02202.78204.57
2016-07-01204.61204.68203.40204.33
2016-06-30205.68205.98203.54203.54
2016-06-29202.48203.42201.24203.07
2016-06-28195.72201.71195.20200.02
2016-06-27195.23198.52195.23198.28
2016-06-24207.85207.85191.11192.74
2016-06-23205.93206.85205.19206.66
2016-06-22206.53206.72204.17205.71
2016-06-21204.31207.70203.51207.27
2016-06-20203.35206.20203.10205.55
2016-06-17200.81202.83199.84200.28
2016-06-16204.35204.92198.36198.77
2016-06-15204.41206.01203.47204.44
2016-06-14206.36207.65203.81205.21
2016-06-13210.56210.56206.77206.77
2016-06-10215.75215.81213.14214.58
2016-06-09215.92216.25214.70215.56
2016-06-08215.92216.67214.45216.67
2016-06-07215.06215.44213.97215.14
2016-06-06213.17214.52212.00214.52
2016-06-03215.84216.97215.26216.48
2016-06-02218.80219.01214.85215.31
2016-06-01221.87222.10219.21219.92
2016-05-31222.48223.49221.48223.43
2016-05-30222.52223.00221.68222.95
2016-05-27220.90222.04220.74221.37
2016-05-26220.82221.46220.34220.55
2016-05-25220.98221.16218.92219.04
2016-05-24218.34219.44217.72217.98
2016-05-23218.64218.82216.43218.72
2016-05-20217.61219.95217.53219.72
2016-05-19220.73220.77217.79218.51
2016-05-18217.52220.35216.64218.95

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