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 
2017-12-14306.08307.49306.08307.41
2017-12-13307.62307.96305.49306.29
2017-12-12307.03308.28306.91307.80
2017-12-11307.67307.67303.92306.85
2017-12-08306.19308.25306.19308.25
2017-12-07301.13305.85301.13305.59
2017-12-06302.56303.30298.83299.77
2017-12-05300.46304.32299.95303.95
2017-12-04302.96303.54300.60300.75
2017-12-01303.63303.94300.41301.81
2017-11-30301.35302.26299.72301.82
2017-11-29299.25300.50298.62300.49
2017-11-28298.01299.33297.35297.77
2017-11-27299.90299.93296.82297.29
2017-11-24298.02299.54297.47299.23
2017-11-22300.90301.92299.88300.24
2017-11-21299.62300.73298.99299.27
2017-11-20295.41297.94294.98297.49
2017-11-17298.71299.99295.52296.79
2017-11-16291.10296.86291.01295.76
2017-11-15296.49296.49292.08293.23
2017-11-14299.13301.40299.11299.33
2017-11-13302.61303.28299.85299.85
2017-11-10304.22305.81303.39304.11
2017-11-09307.72311.69304.14307.49
2017-11-08307.25308.48305.90306.76
2017-11-07304.58308.10304.13308.10
2017-11-06307.23307.23304.75305.92
2017-11-02304.97306.09303.21306.09
2017-11-01300.25303.90299.30303.48
2017-10-31298.27299.67297.86299.03
2017-10-30297.31298.86296.24298.86
2017-10-27296.04298.04295.72297.40
2017-10-26292.78295.13292.60294.74
2017-10-25294.98295.87292.75293.54
2017-10-24291.14294.31290.86294.27
2017-10-23291.56292.08291.04291.33
2017-10-20287.61289.64287.42289.00
2017-10-19289.06289.73288.40288.61
2017-10-18288.96289.79288.11288.89
2017-10-17290.61290.61288.57289.60
2017-10-16288.53290.77288.32289.59
2017-10-13286.24289.53285.85288.47
2017-10-12287.91288.52287.25287.37
2017-10-11285.90287.56285.90287.18
2017-10-10282.49286.65282.49286.65
2017-10-06282.91283.11281.75282.39
2017-10-05282.03283.02281.49281.90
2017-10-04282.41282.82281.36282.06
2017-10-03282.41282.94281.56282.83
2017-10-02282.43282.53280.89281.26
2017-09-29280.81281.42280.19281.39
2017-09-28280.24281.55279.42281.46
2017-09-27278.70278.70277.28278.45
2017-09-26278.95280.02278.95279.94
2017-09-25278.04278.80277.42278.59
2017-09-22277.64278.34276.08276.67
2017-09-21276.92277.78276.43276.68
2017-09-20273.23275.42273.23275.15
2017-09-19271.88273.72271.20273.63
2017-09-15267.99270.29267.99270.23
2017-09-14269.12269.43267.87268.09
2017-09-13268.06269.55267.72269.06
2017-09-12270.12270.39268.43268.55
2017-09-11268.41269.01267.79268.48
2017-09-08266.38267.19265.01265.71
2017-09-07266.28267.92265.94266.73
2017-09-06261.86264.58261.82264.40
2017-09-05265.84266.24263.27263.52
2017-09-04268.39269.08265.79266.06
2017-09-01268.72269.81267.72269.43
2017-08-31267.71268.47267.60268.12
2017-08-30266.86267.45265.59266.88
2017-08-29263.84265.83263.51265.54
2017-08-28264.05264.71263.27264.55
2017-08-25263.37264.16262.53263.43
2017-08-24264.65265.44263.47263.47
2017-08-23266.14266.27264.14264.42
2017-08-22264.58265.00263.64263.94
2017-08-21262.85264.75262.81264.53
2017-08-18262.32263.30261.78262.32
2017-08-17265.86266.92265.78265.78
2017-08-16267.10267.37265.52265.89
2017-08-15266.82268.62266.52267.26
2017-08-14266.97266.99264.97265.16
2017-08-10270.18270.28267.69269.06
2017-08-09272.81273.20269.05269.82
2017-08-08275.86275.87272.76273.56
2017-08-07273.06275.67272.77275.62
2017-08-04271.33272.28270.71271.79
2017-08-03271.29271.84270.76271.75
2017-08-02272.07272.07269.42270.98
2017-08-01268.49271.43268.42271.38
2017-07-31267.48269.24266.95268.49
2017-07-28268.48268.82267.61268.55
2017-07-27268.46270.22267.98268.34
2017-07-26270.03270.03268.22268.83
2017-07-25269.45269.88267.82268.45
2017-07-24268.99270.05268.16269.79
2017-07-21270.78270.97270.29270.75
2017-07-20270.58272.58270.58271.94
2017-07-19268.73270.37268.56269.92
2017-07-18270.05270.05268.12269.38
2017-07-14270.51271.23269.83270.65
2017-07-13270.08270.42269.27269.48
2017-07-12269.97270.41268.42268.91
2017-07-11268.46270.92268.40270.81
2017-07-10267.92269.23266.54268.29
2017-07-07266.77267.72265.40266.04
2017-07-06267.32269.60267.32268.73
2017-07-05264.38266.51263.67266.51
2017-07-04266.97266.97263.76264.45
2017-07-03266.23267.47265.40265.56
2017-06-30265.26265.76264.07265.50
2017-06-29267.45267.46266.58267.32
2017-06-28265.71267.04265.59265.89
2017-06-27266.89267.06265.85266.96
2017-06-26267.31267.69266.59266.59
2017-06-23267.52268.05266.63267.40
2017-06-22267.95268.31267.09267.32
2017-06-21266.63268.35266.06267.42
2017-06-20266.93268.32266.88267.21
2017-06-19263.44265.27263.20265.12
2017-06-16263.53264.66261.89262.83
2017-06-15261.11263.76260.98262.55
2017-06-14262.05262.61261.14261.28
2017-06-13258.61261.13258.61260.99
2017-06-12255.53258.46255.53258.25
2017-06-09256.89257.60255.69255.97
2017-06-08257.47257.82256.31256.46
2017-06-07258.07258.45256.56257.17
2017-06-06260.62260.70258.91259.11
2017-06-05260.42261.61259.40261.24
2017-06-02259.04260.88258.37260.69
2017-06-01255.54257.99255.54257.68
2017-05-31254.56255.06253.88255.06
2017-05-30254.33255.58253.33255.33
2017-05-29254.41254.89253.53254.34
2017-05-26256.43256.48254.29254.29
2017-05-25255.03256.90254.96256.30
2017-05-24256.21256.31254.38255.16
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

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