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 
2017-08-21262.85264.75262.81264.53
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
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

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