TOPIX-17 建設・資材 日足 時系列データ (2015年)

TOPIX-17 建設・資材
 
 
始値 
高値 
安値 
終値 
2015-12-30237.58237.72235.41236.05
2015-12-29233.01236.50231.76236.25
2015-12-28232.44233.40231.53232.87
2015-12-25233.21233.88231.09231.76
2015-12-24237.85237.87232.43232.69
2015-12-22234.65236.41234.20235.68
2015-12-21233.61234.33231.01233.80
2015-12-18238.98242.59234.88234.88
2015-12-17239.22240.80238.66239.62
2015-12-16232.50235.32232.48235.32
2015-12-15233.15233.80228.93229.01
2015-12-14231.15233.26229.35233.11
2015-12-11234.19236.11233.86235.30
2015-12-10235.17236.77234.15234.33
2015-12-09237.25238.52236.30236.70
2015-12-08241.44242.15238.41238.65
2015-12-07242.56243.48241.31241.40
2015-12-04240.76241.37239.34240.05
2015-12-03243.67245.50243.58244.60
2015-12-02242.46244.51242.43243.98
2015-12-01239.76242.44239.22242.44
2015-11-30241.31241.37239.55239.60
2015-11-27243.95243.97241.21241.58
2015-11-26242.94245.32242.84243.92
2015-11-25242.98242.98241.10241.77
2015-11-24241.72244.36241.38244.00
2015-11-20240.31241.62238.97241.62
2015-11-19241.55241.56239.79240.68
2015-11-18241.32242.08238.83239.11
2015-11-17240.39241.02239.74240.10
2015-11-16235.30238.29235.30237.43
2015-11-13236.83239.50236.46239.39
2015-11-12238.57239.94238.53239.20
2015-11-11235.88238.83235.82238.38
2015-11-10233.43236.49233.23236.19
2015-11-09232.75236.29232.59235.63
2015-11-06227.96231.40227.50231.09
2015-11-05225.25227.88224.73226.92
2015-11-04230.29230.32224.34224.52
2015-11-02230.00230.33227.14227.48
2015-10-30229.95232.95228.64232.01
2015-10-29231.07231.65229.09230.30
2015-10-28229.70230.27228.62229.73
2015-10-27232.07232.07229.33229.49
2015-10-26233.50233.50231.90232.09
2015-10-23232.25233.28231.15231.36
2015-10-22230.25230.83227.55228.20
2015-10-21225.79231.13225.72230.79
2015-10-20229.90229.95225.53226.42
2015-10-19229.67230.88227.86229.21
2015-10-16230.86231.99228.30228.89
2015-10-15225.28229.79224.12229.03
2015-10-14229.92230.58225.35225.85
2015-10-13230.25233.39230.25231.34
2015-10-09224.40230.85223.33230.85
2015-10-08222.65224.52221.84222.86
2015-10-07221.68223.52219.71223.26
2015-10-06223.68223.77221.07221.52
2015-10-05220.92221.61218.69220.33
2015-10-02217.57219.61217.44218.94
2015-10-01217.55219.26215.02218.43
2015-09-30214.58217.16213.39216.15
2015-09-29215.73216.16211.04211.67
2015-09-28218.67221.19216.63219.51
2015-09-25215.00218.98213.91218.98
2015-09-24216.39217.03213.68213.68
2015-09-18222.00222.24219.26219.82
2015-09-17222.77224.69221.99224.23
2015-09-16222.49222.49220.26221.17
2015-09-15223.68224.36220.43220.43
2015-09-14224.41225.22221.55222.42
2015-09-11220.96223.93220.96222.90
2015-09-10216.48221.81214.67221.53
2015-09-09212.95220.52212.82220.52
2015-09-08214.45215.22208.25208.60
2015-09-07213.47215.79210.67213.59
2015-09-04220.26220.45212.91215.01
2015-09-03220.88223.20218.52218.67
2015-09-02216.82222.35215.31217.64
2015-09-01227.09227.22220.80220.80
2015-08-31228.26230.13226.48228.38
2015-08-28226.46229.56226.40228.52
2015-08-27220.70224.49220.27221.94
2015-08-26213.70218.17211.89217.02
2015-08-25214.89222.10208.38211.78
2015-08-24228.03229.91219.54219.54
2015-08-21234.35236.37232.75232.82
2015-08-20241.00242.37239.14239.17
2015-08-19244.84246.36241.88242.11
2015-08-18246.28247.52245.61246.10
2015-08-17244.50246.40244.09246.19
2015-08-14243.83244.94243.11243.60
2015-08-13242.35244.42242.32244.13
2015-08-12243.29245.60241.45243.05
2015-08-11243.55244.68242.15244.07
2015-08-10239.37242.22238.57242.19
2015-08-07236.74240.60236.74240.36
2015-08-06238.41240.34236.98237.04
2015-08-05231.63236.83231.63236.09
2015-08-04230.07231.17228.94231.17
2015-08-03231.10231.97229.16230.80
2015-07-31229.31230.95228.94230.95
2015-07-30228.70230.21228.26228.94
2015-07-29228.06228.44226.48227.84
2015-07-28225.38228.52224.46227.33
2015-07-27228.89228.99226.70227.41
2015-07-24230.99231.39229.99230.28
2015-07-23232.50232.58230.82231.32
2015-07-22231.68232.12230.98231.63
2015-07-21233.52233.96232.76233.50
2015-07-17233.20233.32232.15232.55
2015-07-16232.52233.26231.28233.07
2015-07-15231.84232.37230.69231.64
2015-07-14230.44231.18229.56230.42
2015-07-13225.40227.76225.31227.47
2015-07-10223.80225.91222.80223.46
2015-07-09219.59223.18214.09223.08
2015-07-08229.69229.73223.58223.58
2015-07-07232.33232.59230.34230.45
2015-07-06231.16232.29229.38229.95
2015-07-03235.39235.79233.80234.96
2015-07-02235.44236.46235.09235.58
2015-07-01230.69232.81230.61232.64
2015-06-30229.19230.40228.52229.42
2015-06-29229.88230.66228.33228.71
2015-06-26235.21235.41233.04234.36
2015-06-25235.45236.30235.19235.46
2015-06-24236.42236.52235.84235.95
2015-06-23234.81235.58234.11235.56
2015-06-22231.01233.05231.01233.05
2015-06-19230.41231.63230.02231.13
2015-06-18231.30231.35229.09229.09
2015-06-17232.29232.84230.63231.35
2015-06-16231.98232.65231.18231.70
2015-06-15231.54232.68231.11232.54
2015-06-12234.03234.15232.66233.22
2015-06-11231.85234.32231.81233.63
2015-06-10231.60232.57230.25230.45
2015-06-09233.24233.67231.20231.20
2015-06-08235.87236.16234.40235.16
2015-06-05234.63235.68233.95235.22
2015-06-04234.79236.31234.30236.24
2015-06-03234.60235.04234.15234.42
2015-06-02235.26235.42233.97234.56
2015-06-01232.40235.48232.40235.33
2015-05-29232.75234.07232.75233.65
2015-05-28233.59234.08232.59233.14
2015-05-27231.16232.66230.89232.38
2015-05-26231.22231.69230.77231.40
2015-05-25231.05231.63230.78231.33
2015-05-22228.96230.29228.66230.28
2015-05-21230.38231.20229.12229.29
2015-05-20229.86231.22229.28230.52
2015-05-19227.84228.76227.84228.24
2015-05-18225.90227.10225.54227.10
2015-05-15225.87226.45224.21225.25
2015-05-14224.37225.59224.31225.27
2015-05-13222.42225.06222.16224.68
2015-05-12221.86222.96221.48222.87
2015-05-11222.64223.32221.60221.68
2015-05-08219.72221.22219.36220.65
2015-05-07219.67220.97219.12219.49
2015-05-01221.01221.78219.22220.67
2015-04-30223.13223.13220.93222.13
2015-04-28224.78225.67224.26224.60
2015-04-27225.00225.00223.61224.69
2015-04-24224.77224.91224.00224.51
2015-04-23224.96225.37224.07225.06
2015-04-22222.07224.18222.06224.18
2015-04-21220.89221.92220.61221.92
2015-04-20220.12221.47219.28220.29
2015-04-17224.17224.71222.45222.45
2015-04-16222.96224.61222.12224.61
2015-04-15221.42223.12221.18222.62
2015-04-14219.89221.56219.66221.56
2015-04-13219.75220.19218.90219.90
2015-04-10218.70219.18217.50218.71
2015-04-09218.18218.59217.52218.16
2015-04-08217.26218.74216.94217.93
2015-04-07215.06216.67214.92215.91
2015-04-06213.48214.24213.06213.93
2015-04-03213.69215.15213.33215.15
2015-04-02212.15214.93211.89213.59
2015-04-01213.50213.82210.64211.74
2015-03-31216.01217.54214.43214.43
2015-03-30213.64213.79212.16213.55
2015-03-27215.21217.87212.95214.52
2015-03-26216.69217.05215.03216.30
2015-03-25217.46218.49216.12218.20
2015-03-24216.22217.58215.63217.36
2015-03-23216.67217.33216.27217.15
2015-03-20215.06215.75214.62215.72
2015-03-19215.82216.16213.72215.21
2015-03-18216.41216.61215.05216.27
2015-03-17216.67216.67215.40216.16
2015-03-16214.95215.82214.40215.12
2015-03-13214.46215.41213.53214.78
2015-03-12211.55213.73211.46213.39
2015-03-11208.69211.67208.69210.81
2015-03-10211.38211.56208.54209.79
2015-03-09211.22211.27210.17210.51
2015-03-06211.02211.76210.50211.76
2015-03-05211.23211.37209.90210.37
2015-03-04212.78212.78210.58211.91
2015-03-03214.12214.76212.35213.72
2015-03-02213.63214.35213.29213.53
2015-02-27213.87214.45212.50213.60
2015-02-26212.39213.76212.39213.76
2015-02-25213.14213.59212.18213.00
2015-02-24211.25212.72210.97212.72
2015-02-23212.11212.41210.27211.48
2015-02-20209.25210.74208.40210.60
2015-02-19208.01208.92207.91208.80
2015-02-18207.72208.66207.15207.68
2015-02-17204.89206.57204.45206.33
2015-02-16204.76205.31204.33204.93
2015-02-13202.77203.96202.55203.44
2015-02-12203.22204.47202.37202.60
2015-02-10200.68201.12199.83200.85
2015-02-09202.09202.36200.39200.99
2015-02-06200.76200.92199.88200.85
2015-02-05199.20200.09197.68198.68
2015-02-04199.10201.00198.97199.88
2015-02-03198.35199.00196.17196.95
2015-02-02198.57198.90197.00197.67
2015-01-30202.22202.54200.35200.49
2015-01-29200.87201.71199.91200.20
2015-01-28200.69202.58200.68202.15
2015-01-27201.36202.53201.09202.53
2015-01-26198.65200.20198.65200.19
2015-01-23200.83200.89199.53200.42
2015-01-22199.58199.58197.69199.17
2015-01-21200.31200.36198.35199.51
2015-01-20198.91200.99198.83200.99
2015-01-19198.54198.99196.88198.48
2015-01-16196.02197.12194.03197.11
2015-01-15195.74199.51195.74199.18
2015-01-14196.13196.79194.17194.49
2015-01-13196.50197.35194.72197.35
2015-01-09201.37201.37198.41199.06
2015-01-08200.36200.97199.34200.15
2015-01-07197.94199.65197.94198.29
2015-01-06201.56201.68198.84198.84
2015-01-05204.50206.16203.66205.18

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