TOPIX-17 建設・資材 日足 時系列データ (2012年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2012-12-28126.67126.83124.98126.47
2012-12-27126.90127.30126.26126.49
2012-12-26124.91125.96124.78125.96
2012-12-25124.52124.87123.98124.37
2012-12-21124.49125.07121.97122.79
2012-12-20123.56124.37122.82123.29
2012-12-19121.27123.80121.12123.80
2012-12-18118.08120.20118.07119.68
2012-12-17118.68118.70117.47117.48
2012-12-14115.42117.22115.35117.03
2012-12-13116.04116.33115.62115.73
2012-12-12115.59115.77114.99115.05
2012-12-11115.37115.43114.49114.84
2012-12-10116.13116.14115.25115.47
2012-12-07115.34115.65115.08115.27
2012-12-06114.65115.06114.23115.04
2012-12-05113.41114.25113.26113.66
2012-12-04113.34114.01113.17113.61
2012-12-03112.82114.12112.81113.79
2012-11-30112.05112.36111.44111.63
2012-11-29111.26111.70111.16111.50
2012-11-28111.27111.62110.73110.80
2012-11-27110.66111.70110.61111.50
2012-11-26111.94111.99110.88110.89
2012-11-22110.75110.82110.16110.77
2012-11-21109.77110.09109.05109.64
2012-11-20109.62109.62108.75109.04
2012-11-19109.61109.95108.94109.15
2012-11-16108.22108.83108.14108.80
2012-11-15104.96107.50104.96107.50
2012-11-14103.29104.37103.15104.14
2012-11-13103.36103.53102.25103.01
2012-11-12104.08104.25103.34103.34
2012-11-09104.20104.76103.96104.58
2012-11-08105.64105.99105.01105.20
2012-11-07108.02108.02106.33106.84
2012-11-06107.53107.66107.17107.44
2012-11-05107.89108.31107.48107.63
2012-11-02108.90109.32108.54108.67
2012-11-01108.09108.17107.34107.96
2012-10-31107.86108.73107.55108.20
2012-10-30108.36108.90107.16107.16
2012-10-29107.71108.51107.71108.44
2012-10-26108.80108.90107.22107.40
2012-10-25107.60108.70106.99108.70
2012-10-24106.94108.38106.94107.58
2012-10-23108.91109.00107.51107.95
2012-10-22106.96108.75106.92108.48
2012-10-19107.90108.73107.83108.21
2012-10-18107.95108.54107.83108.48
2012-10-17107.09107.76106.98107.61
2012-10-16105.53106.36105.50106.26
2012-10-15104.95105.22104.46104.97
2012-10-12104.20105.26104.15105.09
2012-10-11103.30104.25102.97103.60
2012-10-10105.18105.18104.10104.34
2012-10-09106.74107.32106.41106.41
2012-10-05106.34106.92106.09106.92
2012-10-04105.36106.84105.32106.40
2012-10-03105.20105.57104.74104.95
2012-10-02105.46105.75105.02105.10
2012-10-01106.26106.26104.50105.26
2012-09-28107.66107.70106.29106.70
2012-09-27106.15107.69106.04107.50
2012-09-26106.79107.49106.49106.76
2012-09-25106.80107.81106.74107.81
2012-09-24106.70106.94106.18106.87
2012-09-21106.27107.50106.27106.97
2012-09-20106.67107.45106.05106.15
2012-09-19106.93107.58106.36106.99
2012-09-18106.34106.81106.13106.53
2012-09-14105.68106.43105.42106.21
2012-09-13104.10104.93103.73104.70
2012-09-12102.61103.98102.59103.98
2012-09-11102.68102.68101.90102.42
2012-09-10103.31103.60102.95103.42
2012-09-07103.24103.52102.78103.52
2012-09-06101.69101.79101.11101.61
2012-09-05102.81102.97101.58101.60
2012-09-04102.79102.85101.97102.71
2012-09-03103.21104.09102.74102.83
2012-08-31103.34103.89102.80102.80
2012-08-30105.41105.41104.16104.28
2012-08-29104.96105.49104.85105.33
2012-08-28106.68106.70104.62104.93
2012-08-27107.23107.24106.24106.24
2012-08-24106.16106.49105.96106.34
2012-08-23106.01107.37105.94107.27
2012-08-22106.95107.12106.17106.74
2012-08-21107.12107.41106.77107.15
2012-08-20107.41107.50106.66106.99
2012-08-17106.56107.00106.21107.00
2012-08-16105.24106.25105.22106.23
2012-08-15105.81105.81104.32104.90
2012-08-14105.88106.42105.26105.61
2012-08-13105.74105.81105.10105.52
2012-08-10106.46106.84105.67106.20
2012-08-09105.83106.66105.64106.66
2012-08-08105.67106.50105.37105.91
2012-08-07103.78104.70103.63104.66
2012-08-06103.45104.36103.33104.04
2012-08-03102.46102.65102.01102.11
2012-08-02103.63104.47103.55103.88
2012-08-01103.83103.83103.04103.47
2012-07-31103.68105.03103.67104.70
2012-07-30103.90103.96103.00103.71
2012-07-27102.14103.01102.08102.79
2012-07-26100.52101.0899.81101.08
2012-07-25101.33101.3699.87100.20
2012-07-24101.95102.44101.30101.87
2012-07-23102.83103.31102.15102.15
2012-07-20105.59105.70103.97104.07
2012-07-19106.06106.64105.61105.82
2012-07-18106.55106.70105.40105.50
2012-07-17106.59107.38106.00106.24
2012-07-13105.15106.65105.11106.28
2012-07-12106.75106.83105.24105.24
2012-07-11107.41107.61106.70107.05
2012-07-10107.95108.72107.59107.59
2012-07-09107.27108.19107.19107.76
2012-07-06108.27108.91107.78108.07
2012-07-05108.72109.44108.20108.32
2012-07-04109.63109.82108.88108.95
2012-07-03108.24109.22108.24109.14
2012-07-02109.21109.21108.06108.06
2012-06-29106.45108.51106.36108.18
2012-06-28105.99106.60105.77106.54
2012-06-27103.16105.25102.90105.25
2012-06-26103.24103.97102.56103.16
2012-06-25104.75104.81103.99104.09
2012-06-22102.75104.42102.66103.95
2012-06-21103.94104.53103.60104.09
2012-06-20103.13103.78102.94103.63
2012-06-19102.19103.02101.87102.09
2012-06-18102.26102.89102.23102.42
2012-06-15101.24101.51100.33100.51
2012-06-14100.36100.89100.17100.72
2012-06-13100.68101.39100.49100.95
2012-06-1298.98100.6598.62100.65
2012-06-11100.18100.9599.97100.26
2012-06-08100.29100.3298.0798.58
2012-06-0799.98100.5999.58100.59
2012-06-0697.6698.9197.4798.86
2012-06-0595.6497.4695.6297.38
2012-06-0495.1595.1994.2294.99
2012-06-0197.8397.9796.7396.92
2012-05-3197.5598.6797.0998.52
2012-05-3099.4599.5098.2098.86
2012-05-2998.1199.5397.5399.48
2012-05-2899.5699.5798.2598.62
2012-05-25100.19100.1998.9899.40
2012-05-2498.9699.9998.6199.74
2012-05-23101.20101.2098.9199.07
2012-05-22100.71101.37100.39101.23
2012-05-2199.09100.3799.0999.74
2012-05-18100.42100.4398.9399.30
2012-05-17101.06102.60100.76102.19
2012-05-16101.97102.65100.71101.08
2012-05-15102.26102.94100.97102.40
2012-05-14103.60105.06103.29103.39
2012-05-11105.33105.73103.41103.41
2012-05-10104.80105.93104.51105.44
2012-05-09106.72106.74105.25105.41
2012-05-08108.12108.20107.53107.79
2012-05-07107.98108.17107.45107.49
2012-05-02110.22110.41109.46110.20
2012-05-01110.72110.81109.67109.74
2012-04-27112.65113.29110.65110.99
2012-04-26112.93113.33112.32112.72
2012-04-25111.90112.39111.71112.17
2012-04-24110.78111.45110.57110.96
2012-04-23111.94112.47111.48111.51
2012-04-20111.95112.10111.59111.74
2012-04-19112.44112.44111.73111.92
2012-04-18112.58113.18112.56113.15
2012-04-17111.64112.02111.35111.43
2012-04-16112.08112.31111.61111.65
2012-04-13112.86113.18112.49112.98
2012-04-12112.11112.52111.51112.29
2012-04-11111.50112.08111.01111.78
2012-04-10113.78114.11112.69112.95
2012-04-09113.37114.09113.10113.39
2012-04-06115.08115.17114.02114.31
2012-04-05115.21115.85114.76115.62
2012-04-04118.00118.08115.90116.00
2012-04-03118.43118.57118.17118.25
2012-04-02120.33120.33118.44118.44
2012-03-30120.12120.20119.51119.64
2012-03-29120.03120.22119.44119.96
2012-03-28119.66120.36119.47120.31
2012-03-27120.07121.01119.98121.01
2012-03-26118.99119.39118.87118.87
2012-03-23119.13119.28118.90118.90
2012-03-22119.99120.46119.63120.15
2012-03-21120.72121.22120.22120.28
2012-03-19120.75121.10120.53120.96
2012-03-16120.21120.51119.90120.37
2012-03-15120.49120.70119.77120.13
2012-03-14120.24120.77119.95119.95
2012-03-13119.02119.85118.48118.48
2012-03-12119.97120.15119.05119.05
2012-03-09119.18119.71118.39119.21
2012-03-08117.30117.94117.08117.94
2012-03-07115.52116.41115.52116.31
2012-03-06116.27117.07116.25116.80
2012-03-05116.48116.98115.93116.03
2012-03-02116.67116.83116.03116.57
2012-03-01117.30117.92115.25115.54
2012-02-29117.69118.50116.82116.99
2012-02-28115.86117.10115.28117.05
2012-02-27117.26117.37116.46116.60
2012-02-24116.08116.63115.81116.44
2012-02-23115.10115.96114.59115.76
2012-02-22113.51115.08113.26114.91
2012-02-21112.01113.34112.01113.11
2012-02-20113.89113.90112.23112.43
2012-02-17113.29113.66112.89112.93
2012-02-16111.97112.81111.77112.17
2012-02-15111.61112.67111.60112.09
2012-02-14110.88111.38110.28111.18
2012-02-13110.47111.32110.33111.04
2012-02-10111.35111.35110.70110.75
2012-02-09111.39111.57110.64111.13
2012-02-08111.56112.04111.20111.67
2012-02-07110.90111.57110.77111.39
2012-02-06110.82111.39110.52110.87
2012-02-03110.14110.33109.61109.65
2012-02-02110.99111.19110.25110.38
2012-02-01110.31111.32110.25110.70
2012-01-31109.89110.56109.83110.27
2012-01-30110.57110.76109.75109.93
2012-01-27111.32111.59110.61110.90
2012-01-26112.32112.35111.39111.53
2012-01-25111.74112.85111.39112.43
2012-01-24112.00112.08111.18111.45
2012-01-23110.69111.75110.65111.68
2012-01-20110.50110.96109.49110.67
2012-01-19109.11109.84109.11109.53
2012-01-18108.62109.90108.15108.55
2012-01-17106.38108.63106.35108.56
2012-01-16105.30105.95104.76105.85
2012-01-13105.64106.45105.64106.04
2012-01-12105.68105.68104.71104.99
2012-01-11105.53105.96105.45105.90
2012-01-10104.93105.60104.93105.32
2012-01-06104.78104.78103.76104.22
2012-01-05104.81105.05104.61104.81
2012-01-04104.63105.34104.61105.15

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