TOPIX-17 建設・資材 日足 時系列データ (2013年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2013-12-30186.48187.72186.07187.53
2013-12-27184.80185.51183.11185.51
2013-12-26181.10184.35181.04184.17
2013-12-25178.58180.10178.36180.10
2013-12-24179.97180.31178.74179.09
2013-12-20179.04179.66178.91179.66
2013-12-19179.69180.04178.77179.26
2013-12-18175.46178.10175.35178.10
2013-12-17175.51176.25175.25175.86
2013-12-16177.13177.13174.35174.55
2013-12-13177.70178.59175.92177.04
2013-12-12177.76178.22177.16177.96
2013-12-11178.01179.30177.63178.99
2013-12-10179.02179.28178.36178.65
2013-12-09178.28178.83177.75178.83
2013-12-06175.07176.38175.04176.13
2013-12-05177.02177.85175.22175.51
2013-12-04178.59179.09176.61177.09
2013-12-03180.68180.86180.02180.34
2013-12-02179.61180.16178.97179.79
2013-11-29178.51179.44178.00179.43
2013-11-28178.60178.86178.11178.83
2013-11-27177.80178.23177.08177.26
2013-11-26178.42179.29178.18178.52
2013-11-25178.77179.03177.90179.00
2013-11-22179.42179.42177.46178.28
2013-11-21177.84178.80177.21178.55
2013-11-20177.96178.21176.96177.24
2013-11-19177.15178.35177.02177.92
2013-11-18178.68178.95177.37178.00
2013-11-15176.89178.13176.60177.93
2013-11-14174.94177.06174.94175.98
2013-11-13174.50175.26173.32174.10
2013-11-12173.18175.35172.80174.86
2013-11-11175.13175.19172.90173.57
2013-11-08171.37173.23171.37172.89
2013-11-07175.71176.23173.35173.45
2013-11-06174.69176.82174.38175.63
2013-11-05175.69176.28174.28175.01
2013-11-01176.47176.76173.39174.85
2013-10-31176.38177.72175.80176.14
2013-10-30176.05176.67175.34176.25
2013-10-29173.67175.11173.10174.66
2013-10-28173.10175.11172.19175.11
2013-10-25174.31174.46171.60171.70
2013-10-24171.78174.91171.26174.59
2013-10-23174.58175.23172.08172.59
2013-10-22172.65174.20172.41173.88
2013-10-21172.06173.11171.85172.57
2013-10-18170.39171.65170.01171.44
2013-10-17170.65170.79169.42170.39
2013-10-16168.54169.24168.20168.78
2013-10-15169.87170.31168.83169.15
2013-10-11168.32168.93167.70168.81
2013-10-10164.59165.97164.47165.78
2013-10-09160.24164.13159.97164.13
2013-10-08158.23161.28158.04160.88
2013-10-07162.52162.60159.53159.59
2013-10-04162.95163.73161.80162.64
2013-10-03164.75165.38163.66164.14
2013-10-02168.50169.60165.08165.60
2013-10-01169.05169.66168.10168.23
2013-09-30167.88169.77167.66168.46
2013-09-27171.62171.62169.68170.39
2013-09-26167.01171.18165.67171.18
2013-09-25169.84170.07167.76168.09
2013-09-24169.94171.13168.96170.05
2013-09-20171.82172.01170.68171.42
2013-09-19170.32171.26169.25171.26
2013-09-18168.55169.53168.17168.71
2013-09-17169.93170.33168.24168.25
2013-09-13167.27168.63166.45168.56
2013-09-12167.56168.69166.64168.21
2013-09-11171.46171.48167.28167.82
2013-09-10164.40170.04164.40169.39
2013-09-09159.90163.99159.75162.62
2013-09-06158.57158.57155.58156.59
2013-09-05158.79158.81157.31158.20
2013-09-04156.36158.27156.36158.27
2013-09-03156.61157.17156.07157.17
2013-09-02152.10154.93151.99154.65
2013-08-30153.83154.19151.19151.69
2013-08-29152.60153.37151.99153.29
2013-08-28152.31153.11151.18152.44
2013-08-27155.89156.67155.02155.11
2013-08-26156.86157.37155.77156.37
2013-08-23155.31156.71155.25155.88
2013-08-22151.81153.85151.22153.30
2013-08-21153.39154.20151.41152.60
2013-08-20154.86156.14153.10153.10
2013-08-19153.65156.01153.65156.01
2013-08-16152.78154.19152.53153.56
2013-08-15155.61156.77154.64154.91
2013-08-14156.91157.65154.98157.59
2013-08-13154.50156.30154.32156.30
2013-08-12152.94154.60152.76153.30
2013-08-09154.36155.80153.47154.24
2013-08-08155.73157.29153.32153.52
2013-08-07159.05159.54156.52156.52
2013-08-06159.90161.10157.81161.10
2013-08-05160.47161.16159.49159.82
2013-08-02158.23161.10157.50161.10
2013-08-01153.33156.68153.15156.68
2013-07-31153.13154.65152.02153.23
2013-07-30151.22154.86151.22154.37
2013-07-29153.48153.91151.82151.82
2013-07-26157.74158.39155.93155.93
2013-07-25162.09162.39159.71160.05
2013-07-24162.16162.48161.18161.52
2013-07-23161.80163.38161.72162.91
2013-07-22163.93164.07161.87162.94
2013-07-19165.52165.68160.83162.24
2013-07-18163.88164.44163.29164.36
2013-07-17162.84163.70162.47163.48
2013-07-16163.96163.96162.88163.46
2013-07-12161.90163.14161.25162.92
2013-07-11158.76161.73158.49161.54
2013-07-10160.84161.70159.14160.23
2013-07-09160.24160.86158.94160.84
2013-07-08163.15163.24157.88157.88
2013-07-05161.52161.86160.50161.83
2013-07-04159.29160.58159.25160.29
2013-07-03159.85159.89158.15159.74
2013-07-02158.18159.46157.16159.46
2013-07-01155.75156.44154.23156.28
2013-06-28152.36154.82152.17154.60
2013-06-27147.69150.31145.26150.31
2013-06-26151.54151.54146.09146.18
2013-06-25150.94151.75147.60149.75
2013-06-24153.20153.37150.91151.18
2013-06-21147.85151.99146.59151.43
2013-06-20151.18151.75149.31150.68
2013-06-19152.88153.60151.35152.62
2013-06-18150.95151.70149.44150.31
2013-06-17145.02150.52144.64150.47
2013-06-14145.35147.73144.49145.26
2013-06-13147.04147.16142.30142.57
2013-06-12148.18150.73146.71149.89
2013-06-11151.21153.50150.48151.07
2013-06-10146.03150.76145.91150.76
2013-06-07142.38145.49140.19143.02
2013-06-06146.59149.02143.88144.52
2013-06-05152.13156.44148.46148.46
2013-06-04148.91152.86146.58152.39
2013-06-03152.57153.49149.98149.98
2013-05-31155.21157.55153.84154.62
2013-05-30156.05157.38152.40152.78
2013-05-29159.48160.36157.90158.45
2013-05-28154.24157.77154.24156.96
2013-05-27159.96160.09155.57156.73
2013-05-24162.74166.17157.89162.59
2013-05-23172.33172.99160.60160.60
2013-05-22171.09173.45171.09172.37
2013-05-21170.29171.41169.59170.43
2013-05-20170.92171.27169.69170.86
2013-05-17164.42169.55164.27169.24
2013-05-16167.08167.18162.43164.96
2013-05-15168.68168.73166.17166.28
2013-05-14166.01167.83165.66167.22
2013-05-13164.97165.41164.35165.34
2013-05-10163.95164.91163.27163.58
2013-05-09163.58164.23161.31161.31
2013-05-08160.37163.19160.37162.28
2013-05-07157.54159.37157.54159.33
2013-05-02154.91155.11153.59154.41
2013-05-01155.51156.17154.68155.71
2013-04-30154.48155.88154.36155.88
2013-04-26155.59155.68154.04154.07
2013-04-25154.29155.88153.92155.49
2013-04-24154.01154.18152.36154.03
2013-04-23151.27153.29151.17152.83
2013-04-22146.77150.76146.76150.71
2013-04-19143.01144.53142.13144.26
2013-04-18142.80144.07142.44142.96
2013-04-17143.75143.77142.86143.75
2013-04-16140.28143.68140.28142.66
2013-04-15144.48144.94142.96143.17
2013-04-12145.55145.96144.55145.17
2013-04-11146.32146.69144.27145.34
2013-04-10142.60144.81142.40144.81
2013-04-09142.17142.98140.98142.55
2013-04-08138.41140.94138.38140.92
2013-04-05136.99139.56135.84136.14
2013-04-04130.09134.27129.13134.27
2013-04-03130.58131.61130.07131.61
2013-04-02129.75130.18127.62129.59
2013-04-01134.28134.28130.70130.70
2013-03-29135.43135.46133.65134.34
2013-03-28136.24136.24134.27135.03
2013-03-27136.20136.83136.20136.62
2013-03-26136.38136.85136.09136.48
2013-03-25137.24137.48136.75136.90
2013-03-22137.83138.08135.90135.90
2013-03-21137.46138.40137.42138.19
2013-03-19136.79137.13136.33136.59
2013-03-18136.38136.51135.36135.39
2013-03-15137.12137.81136.42137.81
2013-03-14136.09136.36135.69136.29
2013-03-13134.98136.11134.93135.23
2013-03-12136.46136.57135.30135.30
2013-03-11136.15137.00135.57136.05
2013-03-08133.45135.42133.45135.22
2013-03-07134.51134.51132.82133.08
2013-03-06134.42134.51133.50134.10
2013-03-05134.83134.85133.18133.39
2013-03-04133.92134.88133.70133.93
2013-03-01132.09133.41131.91133.12
2013-02-28131.34132.37130.75132.28
2013-02-27129.84131.10129.33129.82
2013-02-26129.37130.34129.14129.43
2013-02-25131.10131.58131.00131.55
2013-02-22128.99129.74127.73129.49
2013-02-21129.99130.98129.46129.71
2013-02-20131.05131.44130.17130.67
2013-02-19128.45130.17128.44129.98
2013-02-18126.91128.90126.68128.51
2013-02-15127.53127.82124.72125.94
2013-02-14128.62128.88127.58128.19
2013-02-13130.32130.73128.25128.72
2013-02-12131.64131.82130.45130.45
2013-02-08130.87131.25129.60129.91
2013-02-07131.27132.60130.77132.11
2013-02-06130.35131.93130.31131.58
2013-02-05129.14130.07128.38128.38
2013-02-04132.02132.04130.27130.29
2013-02-01132.50132.70131.09131.13
2013-01-31131.94132.32130.62131.74
2013-01-30129.63132.32129.62132.28
2013-01-29128.74130.28128.74129.39
2013-01-28131.30131.33129.24129.24
2013-01-25129.95130.21129.20130.07
2013-01-24125.72128.37125.70128.12
2013-01-23128.38128.82126.53126.53
2013-01-22130.20131.02128.47129.61
2013-01-21131.12131.12128.91130.04
2013-01-18130.91131.14130.06130.78
2013-01-17130.36130.41127.03128.84
2013-01-16132.26132.76129.82130.18
2013-01-15132.77133.35131.83132.72
2013-01-11132.68132.79131.30131.56
2013-01-10130.95131.88130.90131.64
2013-01-09127.03130.42126.99130.25
2013-01-08128.73129.85127.62128.14
2013-01-07130.71130.71128.99129.23
2013-01-04128.93129.88128.51129.66

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