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 
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
2016-05-17216.17217.72215.10217.66
2016-05-16214.94217.25214.21215.00
2016-05-13216.02216.02213.11213.96
2016-05-12214.17215.84213.97215.78
2016-05-11216.96217.21214.26215.70
2016-05-10210.97215.69210.50215.48
2016-05-09208.58209.82208.24209.18
2016-05-06209.14209.86205.35206.77
2016-05-02210.54210.54206.68207.73
2016-04-28221.82222.06213.71213.97
2016-04-27220.43221.33219.38220.14
2016-04-26220.27221.22217.77219.41
2016-04-25223.98223.98220.76221.26
2016-04-22220.00223.22219.78223.22
2016-04-21221.04221.56219.96221.50
2016-04-20219.15220.82217.60217.99
2016-04-19217.29218.37216.09217.44
2016-04-18211.88215.13211.84214.18
2016-04-15214.56216.33214.33215.31
2016-04-14211.86214.99211.75214.99
2016-04-13207.61209.42206.65209.23
2016-04-12204.28206.04203.58205.51
2016-04-11204.68204.98201.91204.55
2016-04-08201.34208.17200.43205.63
2016-04-07202.67205.47202.20204.21
2016-04-06201.85203.50200.10202.36
2016-04-05206.26206.80201.84202.07
2016-04-04207.10209.71206.15207.30
2016-04-01213.34213.38207.02207.37
2016-03-31217.26217.70213.49213.49
2016-03-30217.74218.15215.56215.71
2016-03-29216.37218.73216.37218.15
2016-03-28218.10218.68215.66218.39
2016-03-25218.96218.96215.66216.41
2016-03-24218.46219.86217.47218.25
2016-03-23219.31220.90218.07218.71
2016-03-22217.59219.31215.75219.31
2016-03-18215.34216.45213.48215.10
2016-03-17216.10217.88213.40215.22
2016-03-16213.87215.95213.87214.04
2016-03-15216.75218.11214.48215.69
2016-03-14215.49217.53214.50216.76
2016-03-11207.03213.03207.03212.22
2016-03-10208.72209.97207.23209.46
2016-03-09207.62208.34205.55207.31
2016-03-08211.22211.78206.46209.48
2016-03-07213.46213.62211.20211.48
2016-03-04211.22213.60210.26213.50
2016-03-03210.22211.39209.62211.39
2016-03-02208.82212.16208.82211.01
2016-03-01202.28205.63201.58204.76
2016-02-29207.88208.08202.70202.70
2016-02-26208.39209.35205.65206.10
2016-02-25202.36207.61202.31206.47
2016-02-24197.21200.58196.52199.61
2016-02-23203.28203.70199.21199.45
2016-02-22199.54203.72198.83202.02
2016-02-19201.54201.86198.69200.58
2016-02-18204.34206.16202.90203.35
2016-02-17203.92205.97197.08200.19
2016-02-16202.85208.33201.51203.56
2016-02-15194.04206.89194.01205.43
2016-02-12197.56197.88189.82190.14
2016-02-10209.39210.83198.25201.42
2016-02-09214.21214.25206.57208.15
2016-02-08213.19220.32212.73218.78
2016-02-05218.01219.01213.70216.26
2016-02-04221.78223.78220.23221.32
2016-02-03227.67227.86221.73223.94
2016-02-02230.25231.86229.33230.02
2016-02-01227.79232.85227.67232.67
2016-01-29216.89224.58213.26224.13
2016-01-28213.36216.40212.19214.57
2016-01-27212.63215.25211.91214.70
2016-01-26209.54211.53208.22209.04
2016-01-25213.67214.23210.50212.74
2016-01-22203.22210.38203.22210.24
2016-01-21204.27208.05199.08199.08
2016-01-20212.84212.85203.87204.11
2016-01-19213.28214.90211.39213.52
2016-01-18212.99214.84210.61213.92
2016-01-15220.56221.25215.88216.98
2016-01-14217.70217.90213.75217.50
2016-01-13217.82222.16217.42222.16
2016-01-12220.14221.18214.91215.04
2016-01-08223.29226.28222.41222.41
2016-01-07228.81230.17225.15225.27
2016-01-06231.14232.19227.69229.09
2016-01-05229.30231.65228.37230.17
2016-01-04234.61235.60229.49229.95
2015-12-30237.58237.72235.41236.05
2015-12-29233.01236.50231.76236.25
2015-12-28232.44233.40231.53232.87
2015-12-25233.21233.88231.09231.76
2015-12-24237.85237.87232.43232.69
2015-12-22234.65236.41234.20235.68
2015-12-21233.61234.33231.01233.80
2015-12-18238.98242.59234.88234.88
2015-12-17239.22240.80238.66239.62
2015-12-16232.50235.32232.48235.32
2015-12-15233.15233.80228.93229.01
2015-12-14231.15233.26229.35233.11
2015-12-11234.19236.11233.86235.30
2015-12-10235.17236.77234.15234.33
2015-12-09237.25238.52236.30236.70
2015-12-08241.44242.15238.41238.65
2015-12-07242.56243.48241.31241.40
2015-12-04240.76241.37239.34240.05
2015-12-03243.67245.50243.58244.60
2015-12-02242.46244.51242.43243.98
2015-12-01239.76242.44239.22242.44
2015-11-30241.31241.37239.55239.60
2015-11-27243.95243.97241.21241.58

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