TOPIX-17 建設・資材 日足 時系列データ (2014年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2014-12-30207.30207.30205.27205.27
2014-12-29207.99208.94204.96207.48
2014-12-26204.52207.39204.52207.17
2014-12-25204.28205.10204.08204.51
2014-12-24205.62205.73204.53204.88
2014-12-22203.88204.10202.29203.93
2014-12-19203.10203.32201.89203.23
2014-12-18198.76200.90198.65199.89
2014-12-17193.28196.29193.26194.91
2014-12-16195.14195.44193.43193.68
2014-12-15198.47199.35197.46197.55
2014-12-12198.71202.00198.59200.40
2014-12-11197.28199.26196.26198.93
2014-12-10201.39201.77198.68200.06
2014-12-09203.82204.73203.34203.68
2014-12-08206.31206.31204.65205.33
2014-12-05204.72205.34203.95205.34
2014-12-04206.03206.27204.98205.39
2014-12-03204.79205.43203.97204.21
2014-12-02201.37203.85200.75203.71
2014-12-01201.20202.24200.88202.01
2014-11-28199.13200.82198.95200.69
2014-11-27199.53199.69198.14198.33
2014-11-26200.00200.47199.79199.84
2014-11-25201.20201.34200.45200.71
2014-11-21199.64199.91197.65199.67
2014-11-20201.17201.21199.40199.79
2014-11-19199.08200.74199.08199.51
2014-11-18196.88198.30196.60198.24
2014-11-17199.80199.98194.18194.68
2014-11-14200.20200.81198.70200.81
2014-11-13197.99198.83196.55198.18
2014-11-12201.34201.78198.14198.52
2014-11-11198.11200.83197.57200.36
2014-11-10197.64198.04197.11197.72
2014-11-07199.03199.05197.83198.22
2014-11-06200.02200.91197.25197.36
2014-11-05199.90200.41198.47199.34
2014-11-04199.81203.62199.72200.63
2014-10-31191.40196.45190.59195.92
2014-10-30190.64191.79190.34190.43
2014-10-29189.02190.73188.51190.20
2014-10-28188.50188.99187.15187.43
2014-10-27187.73189.22187.12188.89
2014-10-24187.60187.66186.00186.54
2014-10-23184.84186.53184.12185.29
2014-10-22182.18185.73182.08185.72
2014-10-21181.75182.30178.54179.03
2014-10-20178.02181.50177.95181.44
2014-10-17176.61177.73174.26174.26
2014-10-16177.33177.37175.64175.98
2014-10-15179.78181.06179.34180.83
2014-10-14179.83180.50178.28178.87
2014-10-10182.03183.34181.77182.92
2014-10-09189.67189.85184.89185.06
2014-10-08187.85189.21187.52188.74
2014-10-07192.71192.71190.41190.54
2014-10-06192.93193.72191.71192.71
2014-10-03188.63190.88188.63190.65
2014-10-02192.83192.83189.05189.10
2014-10-01197.76197.79195.13195.14
2014-09-30199.44199.44196.00197.61
2014-09-29199.50200.28198.69199.79
2014-09-26196.47198.66196.47198.51
2014-09-25198.62199.74197.98199.74
2014-09-24194.09196.93194.09196.86
2014-09-22195.72196.02194.04195.24
2014-09-19194.57196.34194.15195.63
2014-09-18194.38194.38193.34193.44
2014-09-17194.12194.26192.90192.90
2014-09-16194.17194.87193.28193.63
2014-09-12194.42194.93193.75194.39
2014-09-11197.36197.36195.21195.32
2014-09-10196.52196.78195.10196.73
2014-09-09199.39199.52197.20197.20
2014-09-08197.73198.97196.96198.70
2014-09-05198.98199.56196.81197.37
2014-09-04199.62199.66197.70197.83
2014-09-03200.88201.12199.69200.28
2014-09-02199.59200.92199.10199.75
2014-09-01196.67198.80196.45198.80
2014-08-29196.58196.88195.34195.93
2014-08-28197.33197.66196.25197.21
2014-08-27197.14198.75196.97197.96
2014-08-26196.02197.03195.19196.63
2014-08-25194.88195.72194.36195.55
2014-08-22196.80196.80193.65193.93
2014-08-21195.97196.49195.24196.39
2014-08-20196.98197.00195.57195.59
2014-08-19197.05197.24195.98196.36
2014-08-18194.86195.79193.86195.67
2014-08-15195.41195.79194.56195.10
2014-08-14193.94195.54193.64195.48
2014-08-13191.58193.02190.83192.87
2014-08-12191.44193.05191.43192.32
2014-08-11188.86190.74187.83190.64
2014-08-08188.71189.72185.74186.20
2014-08-07189.46190.41188.16190.41
2014-08-06190.45191.10189.08189.33
2014-08-05193.66194.15190.54190.55
2014-08-04193.45194.70192.96193.73
2014-08-01192.88195.05192.88194.26
2014-07-31195.19195.45194.39194.52
2014-07-30195.49195.65194.38194.82
2014-07-29195.63196.06194.62195.96
2014-07-28194.39195.90194.39195.60
2014-07-25192.69194.36192.69194.36
2014-07-24192.50193.20191.16191.71
2014-07-23192.43192.84191.74192.25
2014-07-22190.30192.13190.30191.84
2014-07-18187.85189.22186.95189.16
2014-07-17189.67191.17189.67190.32
2014-07-16188.69189.61188.43188.82
2014-07-15189.01189.41188.22188.69
2014-07-14187.01188.23186.45188.04
2014-07-11185.31186.80185.24186.73
2014-07-10189.08189.36186.81186.81
2014-07-09188.32188.85187.88188.80
2014-07-08188.58190.35187.57190.15
2014-07-07190.14190.48189.66189.66
2014-07-04191.01191.01189.88190.18
2014-07-03191.33191.34189.61189.77
2014-07-02191.88192.04190.32190.46
2014-07-01189.32191.61188.94191.41
2014-06-30188.07189.23187.15189.22
2014-06-27189.74189.75186.10186.99
2014-06-26189.60189.91188.80189.40
2014-06-25188.69189.57188.61188.73
2014-06-24188.53189.63187.45189.51
2014-06-23189.48189.69188.37188.86
2014-06-20187.42189.05186.89188.36
2014-06-19184.30187.18184.23187.10
2014-06-18182.88183.88182.67183.76
2014-06-17182.54183.29182.02182.51
2014-06-16183.03183.25181.63182.15
2014-06-13181.28183.41180.82183.27
2014-06-12181.87182.80181.01182.79
2014-06-11181.49183.26181.49183.21
2014-06-10182.46183.22181.14181.59
2014-06-09183.40183.47182.15182.35
2014-06-06182.56182.94182.02182.34
2014-06-05182.16182.38181.22181.64
2014-06-04180.81181.87180.60181.58
2014-06-03181.81181.93180.68180.82
2014-06-02178.35180.18178.35179.80
2014-05-30177.52177.84176.59176.90
2014-05-29176.11177.64176.09177.24
2014-05-28175.08177.24175.00176.78
2014-05-27173.93175.49173.71174.39
2014-05-26173.89173.95173.12173.91
2014-05-23172.38173.15172.27172.42
2014-05-22170.06171.50169.52171.35
2014-05-21167.44168.76167.44168.67
2014-05-20168.72169.57167.87168.55
2014-05-19169.45169.86167.90167.92
2014-05-16169.24169.73168.20169.48
2014-05-15169.75171.18168.93171.08
2014-05-14170.81171.47170.39170.80
2014-05-13171.75171.93170.59171.31
2014-05-12170.41171.00169.22169.45
2014-05-09168.97170.99168.95170.29
2014-05-08169.98170.70169.07169.68
2014-05-07172.06172.29169.61169.61
2014-05-02173.18173.92172.43173.92
2014-05-01172.71173.51171.52173.51
2014-04-30172.93173.27171.86172.14
2014-04-28171.79172.19170.90171.73
2014-04-25172.79174.60172.20173.71
2014-04-24173.52173.58171.69172.99
2014-04-23173.06173.50172.59173.20
2014-04-22173.56174.36172.20172.20
2014-04-21174.03174.49172.50172.82
2014-04-18173.33174.03172.47174.03
2014-04-17171.94173.07171.25172.30
2014-04-16168.27171.96168.14171.96
2014-04-15168.39168.39166.63167.21
2014-04-14165.75167.65165.75166.68
2014-04-11166.24167.93165.70166.85
2014-04-10171.00171.61168.47169.02
2014-04-09170.45171.02168.70168.87
2014-04-08174.06174.62172.59172.59
2014-04-07175.59176.58174.84175.46
2014-04-04176.34177.61176.16177.39
2014-04-03176.74177.70176.30176.76
2014-04-02176.07177.54176.00176.17
2014-04-01174.16175.25173.07175.19
2014-03-31173.94173.94171.83173.65
2014-03-28170.39172.26168.95172.26
2014-03-27166.46170.88165.57170.40
2014-03-26167.95168.68167.13168.45
2014-03-25166.92168.05166.58166.90
2014-03-24166.04169.21166.04167.65
2014-03-20169.80169.80165.21165.21
2014-03-19170.65170.80167.25169.14
2014-03-18169.83170.76169.51169.76
2014-03-17168.83169.47166.33166.97
2014-03-14171.98172.33169.75169.82
2014-03-13174.99176.26174.86175.17
2014-03-12176.86177.59175.17175.17
2014-03-11178.88179.56178.05179.24
2014-03-10178.03178.86177.43178.19
2014-03-07178.18179.32177.16178.43
2014-03-06174.36176.99173.68176.63
2014-03-05174.43175.26174.18174.38
2014-03-04171.15172.83171.13172.30
2014-03-03173.03173.46170.90172.67
2014-02-28175.16175.18173.35174.64
2014-02-27176.74176.98175.49175.51
2014-02-26176.20177.96176.19177.17
2014-02-25177.40178.24176.71178.06
2014-02-24175.09177.27173.52175.26
2014-02-21174.03175.84174.03175.71
2014-02-20175.19175.60171.85172.26
2014-02-19175.16176.05174.33175.64
2014-02-18172.91176.45172.34176.01
2014-02-17170.68172.44169.05172.40
2014-02-14173.68174.46169.46170.72
2014-02-13175.69176.10172.84173.32
2014-02-12176.21177.10174.51175.10
2014-02-10174.42174.53172.27173.89
2014-02-07172.12172.62170.99172.19
2014-02-06168.80171.10167.67169.27
2014-02-05168.31169.32166.03168.62
2014-02-04172.22172.25165.55165.55
2014-02-03177.74178.69174.97175.83
2014-01-31180.68180.97177.13178.64
2014-01-30180.44180.65178.20179.22
2014-01-29180.76183.66180.55183.66
2014-01-28180.45180.59178.71178.71
2014-01-27180.57181.56179.68180.01
2014-01-24183.99185.16183.34184.24
2014-01-23189.11189.13186.29186.29
2014-01-22187.85188.37186.15187.96
2014-01-21189.03189.79188.51188.51
2014-01-20189.64189.77188.04188.53
2014-01-17188.45189.42188.06189.24
2014-01-16188.82190.29188.24188.60
2014-01-15186.05188.21185.93188.21
2014-01-14184.79185.30183.46183.70
2014-01-10186.14187.78185.58187.73
2014-01-09188.19188.26186.61187.47
2014-01-08186.65189.09186.30189.09
2014-01-07185.77186.65184.42184.62
2014-01-06187.24187.39184.83186.17

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