TOPIX-17 建設・資材 日足 時系列データ (2008年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2008-12-30103.32104.86102.82104.82
2008-12-29102.36103.93101.96103.87
2008-12-26101.33102.38100.98102.38
2008-12-2599.58100.7899.58100.78
2008-12-24100.31100.3198.7599.38
2008-12-22100.24101.65100.11101.19
2008-12-19100.91101.99100.02100.02
2008-12-18100.85102.77100.57101.37
2008-12-17102.44103.3198.36100.90
2008-12-16102.70102.71100.97101.32
2008-12-15100.06104.08100.04103.58
2008-12-12101.47102.0896.4698.54
2008-12-11101.11102.7199.50102.71
2008-12-1099.61102.0099.27101.37
2008-12-0998.54100.3398.5499.95
2008-12-0894.8498.2894.8198.03
2008-12-0594.6795.5093.9594.10
2008-12-0494.4195.3993.5194.34
2008-12-0393.4794.4292.2294.03
2008-12-0295.8895.8892.2492.42
2008-12-0199.8499.9497.2897.50
2008-11-2899.23100.1598.2299.99
2008-11-2798.0899.5498.0599.07
2008-11-2697.6898.2696.7697.62
2008-11-2597.43100.0695.6598.81
2008-11-2191.4696.4389.0495.93
2008-11-2097.4697.4892.7592.75
2008-11-1999.42100.4197.6198.83
2008-11-1899.32100.2398.5199.36
2008-11-1798.41102.9997.23100.10
2008-11-14100.31102.7798.6399.37
2008-11-1399.64100.1096.3598.62
2008-11-12102.13102.20100.13101.18
2008-11-11105.51106.40102.83103.46
2008-11-10101.82106.47101.82106.36
2008-11-07102.43103.0196.65100.30
2008-11-06111.04111.05103.56104.10
2008-11-05109.05112.84109.05112.84
2008-11-04103.13107.72103.05107.41
2008-10-31103.85106.12102.05102.29
2008-10-3095.49103.6295.46103.58
2008-10-2989.3894.9889.3894.95
2008-10-2880.7788.0979.7587.94
2008-10-2786.3487.9281.1481.28
2008-10-2492.9692.9686.9287.08
2008-10-2393.8793.8788.5793.52
2008-10-22101.15101.1595.3995.39
2008-10-21100.23102.91100.23102.38
2008-10-2096.7499.0195.3598.68
2008-10-1793.1896.3393.1296.11
2008-10-16101.69101.6991.7691.76
2008-10-15103.11103.7799.27103.44
2008-10-1492.06104.0092.06103.97
2008-10-1095.6295.6288.0190.34
2008-10-0996.55100.5596.0997.19
2008-10-08104.69104.7596.3396.86
2008-10-07106.30107.50101.46106.31
2008-10-06114.07114.20107.60108.20
2008-10-03118.16118.16115.18115.40
2008-10-02124.07124.10118.86119.11
2008-10-01124.31125.00122.64123.34
2008-09-30123.89123.89119.78123.07
2008-09-29129.12129.79125.73125.91
2008-09-26130.05131.03127.52128.82
2008-09-25129.99131.01128.82129.57
2008-09-24130.88131.29128.99131.29
2008-09-22132.17134.81131.91132.02
2008-09-19126.05130.66125.94130.66
2008-09-18123.50125.23121.28124.76
2008-09-17125.97127.89124.86125.40
2008-09-16128.96128.98123.75124.72
2008-09-12129.87131.15128.69131.11
2008-09-11129.58129.96128.18128.73
2008-09-10129.51131.31128.33130.71
2008-09-09133.17133.17130.58131.18
2008-09-08129.69134.23129.67134.15
2008-09-05129.20129.20126.97128.11
2008-09-04133.92133.92130.63131.29
2008-09-03135.60136.43134.69135.02
2008-09-02137.32138.28133.93134.85
2008-09-01140.03140.05138.09138.09
2008-08-29139.27141.34139.10141.32
2008-08-28138.01138.22136.28137.56
2008-08-27138.05138.78136.98137.29
2008-08-26136.72138.50136.20138.30
2008-08-25137.38139.20137.38138.47
2008-08-22137.26137.33135.48135.86
2008-08-21137.42137.77136.14136.86
2008-08-20135.82137.43135.70137.13
2008-08-19138.32138.32135.93136.99
2008-08-18137.93141.68137.78140.09
2008-08-15137.57138.41137.08138.37
2008-08-14137.35138.75136.64136.97
2008-08-13140.48140.48137.43138.23
2008-08-12143.76143.76141.47141.54
2008-08-11141.98144.23141.98144.00
2008-08-08138.05142.04137.02140.98
2008-08-07141.26141.29137.79139.03
2008-08-06136.48141.22136.48141.21
2008-08-05135.77136.57134.57134.63
2008-08-04139.57140.10136.09136.09
2008-08-01145.32145.32140.12140.25
2008-07-31147.43148.23145.13146.76
2008-07-30144.73146.66144.56146.61
2008-07-29144.60144.70142.36143.72
2008-07-28146.83147.49145.18146.00
2008-07-25147.60147.78145.47145.79
2008-07-24147.02149.29146.68149.29
2008-07-23144.77146.77144.77146.16
2008-07-22142.07143.72140.83143.72
2008-07-18144.00144.33140.41140.64
2008-07-17142.20143.41142.15143.00
2008-07-16140.97141.32139.12140.45
2008-07-15143.49143.49140.96141.29
2008-07-14144.09146.37143.87144.45
2008-07-11145.15145.30142.73143.94
2008-07-10143.81146.19143.63145.48
2008-07-09146.53148.04144.64144.87
2008-07-08149.11149.34144.14144.81
2008-07-07147.17150.13146.52149.76
2008-07-04147.36148.15145.70147.19
2008-07-03146.78147.54144.74146.54
2008-07-02151.16151.16147.90148.13
2008-07-01152.22153.93150.99151.04
2008-06-30153.06153.55151.80152.08
2008-06-27153.46153.47151.35152.53
2008-06-26156.67157.90155.42155.97
2008-06-25155.93156.41152.65156.18
2008-06-24154.21155.85153.56155.73
2008-06-23153.86155.49152.40154.58
2008-06-20159.65159.72155.29155.35
2008-06-19162.22162.22158.38159.03
2008-06-18161.53163.37161.53163.18
2008-06-17160.83161.99159.82161.53
2008-06-16159.91160.84158.58160.84
2008-06-13158.80159.49156.33158.59
2008-06-12159.21159.21156.97158.06
2008-06-11160.55161.43159.29161.22
2008-06-10163.25163.60159.49159.80
2008-06-09161.80162.96159.91162.02
2008-06-06166.22166.76164.33164.39
2008-06-05162.57164.39161.86164.39
2008-06-04159.60162.76159.01162.76
2008-06-03160.91160.99158.69159.34
2008-06-02162.37163.23160.04162.72
2008-05-30161.27163.18161.27162.88
2008-05-29156.33160.12156.33160.11
2008-05-28157.18157.76154.32155.01
2008-05-27156.14156.85155.07156.63
2008-05-26157.48157.50155.22155.30
2008-05-23157.93160.50157.87159.01
2008-05-22154.12157.80152.58157.67
2008-05-21156.99157.97155.06155.83
2008-05-20158.61159.82157.91158.62
2008-05-19158.77159.46157.34158.09
2008-05-16159.09159.94157.70158.09
2008-05-15156.83158.89156.67157.72
2008-05-14153.58156.19152.88155.91
2008-05-13151.84153.23150.43153.01
2008-05-12148.83151.57147.68151.13
2008-05-09153.57153.88150.25150.56
2008-05-08152.93153.89152.29153.29
2008-05-07152.46154.16152.46153.90
2008-05-02148.89151.00148.89150.86
2008-05-01147.66149.20146.72147.04
2008-04-30146.16149.10145.78147.85
2008-04-28146.43147.55145.37146.79
2008-04-25144.44145.58144.36145.45
2008-04-24143.65145.39143.45143.69
2008-04-23141.81144.54141.79142.97
2008-04-22143.14143.33142.25142.63
2008-04-21144.31144.92143.57144.21
2008-04-18142.98143.07141.03142.95
2008-04-17142.50144.32142.40142.96
2008-04-16139.14140.92138.68140.69
2008-04-15137.39138.01135.76137.67
2008-04-14137.95137.98135.76136.87
2008-04-11136.84140.26136.69140.18
2008-04-10137.79137.79135.50136.07
2008-04-09143.36143.52138.02138.88
2008-04-08145.02145.13142.94143.15
2008-04-07143.13145.98142.86145.73
2008-04-04143.60144.44142.59143.04
2008-04-03142.43144.69141.62144.69
2008-04-02139.08142.02139.07142.02
2008-04-01136.92137.98135.76137.05
2008-03-31138.16138.28134.64136.46
2008-03-28136.64139.40134.82138.67
2008-03-27136.95137.58135.78136.84
2008-03-26136.49137.74136.49137.70
2008-03-25136.83138.75136.08137.92
2008-03-24134.10136.01134.10135.16
2008-03-21130.33133.81130.32133.76
2008-03-19128.14130.99128.11130.02
2008-03-18124.97126.34124.21126.22

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