TOPIX-17 素材・化学 日足 時系列データ

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2017-08-16250.13250.91249.79250.38
2017-08-15247.97250.46247.49249.59
2017-08-14245.73246.89244.87245.95
2017-08-10246.42249.00246.42247.19
2017-08-09249.07249.07244.77245.64
2017-08-08251.90252.06249.90250.24
2017-08-07251.10251.49249.89251.32
2017-08-04250.43250.43249.05249.94
2017-08-03251.46251.61250.61251.37
2017-08-02251.45252.03250.28251.67
2017-08-01248.80250.64248.68250.10
2017-07-31247.60249.06246.89248.45
2017-07-28249.21249.21247.12248.06
2017-07-27249.42251.83249.29250.16
2017-07-26253.36253.58248.97249.91
2017-07-25253.07253.55251.37251.37
2017-07-24252.72253.75251.67253.36
2017-07-21254.12254.67253.79254.36
2017-07-20251.81254.48251.80254.48
2017-07-19249.92251.51249.68251.21
2017-07-18249.69250.05248.14249.91
2017-07-14249.04249.76248.64249.51
2017-07-13248.43248.56247.11248.02
2017-07-12247.05247.53246.55247.22
2017-07-11245.33247.57245.24247.38
2017-07-10245.37245.86244.32245.10
2017-07-07242.42244.55242.42243.55
2017-07-06244.13244.67243.36243.82
2017-07-05243.01245.02242.21244.94
2017-07-04246.26246.47242.45243.16
2017-07-03244.38245.38244.11245.21
2017-06-30243.51244.04242.53244.04
2017-06-29245.88246.24245.26245.76
2017-06-28244.60245.82244.40244.60
2017-06-27244.61244.88244.03244.74
2017-06-26242.57243.65242.48243.07
2017-06-23243.33243.33242.32242.43
2017-06-22242.26243.08241.91242.22
2017-06-21243.13243.71242.18242.25
2017-06-20242.57244.25242.53243.70
2017-06-19239.29241.29239.21240.89
2017-06-16238.49239.76237.94238.62
2017-06-15237.21238.74236.30237.51
2017-06-14239.45239.59237.66237.66
2017-06-13238.72239.55238.40238.69
2017-06-12238.66239.73238.49239.04
2017-06-09238.87239.63237.47238.73
2017-06-08241.70241.86239.87239.90
2017-06-07241.17241.91240.84241.57
2017-06-06241.22242.17240.93241.31
2017-06-05240.10242.66239.93242.06
2017-06-02239.23241.10238.84240.92
2017-06-01235.53238.46235.53238.19
2017-05-31234.17235.35234.17235.06
2017-05-30233.32234.69232.66234.60
2017-05-29233.25234.17232.57233.34
2017-05-26233.81233.84232.63232.71
2017-05-25234.75234.92233.44234.19
2017-05-24235.91235.91234.21234.86
2017-05-23234.26235.09233.47233.87
2017-05-22234.53235.02233.81234.31
2017-05-19232.27233.77230.75233.52
2017-05-18232.00233.16231.20231.76
2017-05-17235.27235.94235.00235.28
2017-05-16236.16236.54235.03235.83
2017-05-15235.13235.20233.92234.68
2017-05-12236.78237.08235.56236.46
2017-05-11236.51237.97236.03237.33
2017-05-10236.18236.49235.29236.07
2017-05-09237.21237.26235.88236.10
2017-05-08233.47237.16233.44237.12
2017-05-02230.38231.00230.02230.28
2017-05-01228.05229.85228.03229.60
2017-04-28229.09229.41227.91228.39
2017-04-27228.25229.46228.25229.18
2017-04-26226.88228.12226.59228.12
2017-04-25223.01225.70223.01225.28
2017-04-24223.69223.83221.85222.56
2017-04-21220.60221.32219.73220.96
2017-04-20219.01220.35218.96219.22
2017-04-19217.61219.59217.61218.94
2017-04-18218.79219.94217.45218.14
2017-04-17215.72216.94215.34216.89
2017-04-14218.18218.43216.19216.64
2017-04-13217.58218.99216.70218.50
2017-04-12220.75221.04219.07219.54
2017-04-11222.66223.42221.87222.62
2017-04-10223.36223.78222.50223.46
2017-04-07221.69223.27219.83221.85
2017-04-06223.04223.82219.56220.00
2017-04-05225.29225.93223.12224.14
2017-04-04226.27226.28222.48224.08
2017-04-03226.73227.85225.91226.84
2017-03-31230.17230.17225.46225.46
2017-03-30229.86230.54228.46228.69
2017-03-29229.91230.49229.32230.32
2017-03-28227.92229.58227.92229.58
2017-03-27225.74226.37224.72225.65
2017-03-24226.26229.16226.26228.36
2017-03-23225.11225.87224.39225.67
2017-03-22226.64227.45225.35225.35
2017-03-21229.15230.76229.14230.34
2017-03-17229.36230.20228.91229.54
2017-03-16228.19230.32228.06230.23
2017-03-15229.46229.61228.70229.36
2017-03-14231.44231.47230.86230.90
2017-03-13230.12231.34229.85231.25
2017-03-10229.46230.38229.46230.24
2017-03-09228.52228.52227.57228.30
2017-03-08228.30228.61227.27227.69
2017-03-07229.00229.51228.55228.74
2017-03-06228.24229.55227.91229.23
2017-03-03229.73230.26228.42229.25
2017-03-02231.45231.84229.96230.19
2017-03-01226.95228.88226.05228.71
2017-02-28226.14227.43225.60225.62
2017-02-27225.09225.81223.56224.94
2017-02-24226.40227.97225.35226.88
2017-02-23228.70228.70227.13228.03
2017-02-22228.07228.27227.16227.78
2017-02-21226.65227.68226.56227.56
2017-02-20225.70226.53225.08226.33
2017-02-17226.53227.29225.84226.85
2017-02-16227.20227.72225.85227.25
2017-02-15226.61227.86226.45227.30
2017-02-14226.49227.29224.46224.51
2017-02-13226.78226.90225.70225.97
2017-02-10224.49225.63223.82225.58
2017-02-09222.64223.08221.74221.95
2017-02-08222.06223.57221.65223.50
2017-02-07220.04222.53219.87221.74
2017-02-06222.94222.94220.56221.46
2017-02-03222.34223.93221.23221.74
2017-02-02223.89224.06220.96221.39
2017-02-01220.12223.41219.68223.25
2017-01-31221.48222.92221.43221.52
2017-01-30223.69223.77222.47223.76
2017-01-27225.33225.35224.23224.74
2017-01-26223.00225.22222.63225.18
2017-01-25220.61220.76219.37220.37
2017-01-24216.59217.96216.59217.14
2017-01-23217.39218.62216.24217.29
2017-01-20217.91219.55217.88218.91
2017-01-19218.71218.98217.39218.33
2017-01-18215.39216.39213.13216.12
2017-01-17218.07218.07215.41215.41
2017-01-16218.63219.88217.55218.34
2017-01-13218.05219.54217.82219.54
2017-01-12219.72219.72216.87218.14
2017-01-11219.23220.33219.08219.80
2017-01-10219.08220.29217.74218.59
2017-01-06217.99219.90217.99219.75
2017-01-05220.40220.44218.51219.03
2017-01-04215.75220.04215.48220.04
2016-12-30214.28215.48213.26215.08
2016-12-29216.50216.70214.32215.06
2016-12-28217.28218.06217.03217.65
2016-12-27217.72218.93217.37217.74
2016-12-26218.08218.57217.77217.80
2016-12-22216.93217.87216.21217.87
2016-12-21218.49218.76216.15216.88
2016-12-20217.03218.71216.84218.51
2016-12-19216.35217.84216.35217.81
2016-12-16217.02217.21216.29216.73
2016-12-15215.51216.47214.43215.45
2016-12-14215.42215.63214.69215.27
2016-12-13213.80215.77213.21215.75
2016-12-12214.55214.84212.26214.01
2016-12-09213.38214.00212.57213.53
2016-12-08210.31212.07209.53212.07
2016-12-07207.94208.55207.37208.28
2016-12-06207.74208.38206.07206.99
2016-12-05205.52205.73204.68205.56
2016-12-02206.74206.95204.89205.72
2016-12-01207.76209.95206.47207.06
2016-11-30205.38205.63204.49205.39
2016-11-29203.34204.83203.34204.79
2016-11-28202.29204.09202.19203.87
2016-11-25202.82204.58202.47203.48
2016-11-24203.57203.57202.17202.19
2016-11-22201.28202.57201.24202.42
2016-11-21200.85201.71200.58201.40
2016-11-18200.17200.60199.69200.08
2016-11-17197.44198.93197.31198.93
2016-11-16198.44198.69197.77198.63
2016-11-15198.20198.83197.00197.63
2016-11-14196.03198.97195.89198.53
2016-11-11197.21198.11194.41195.12
2016-11-10189.56197.39189.53196.80
2016-11-09196.11197.24184.17185.87
2016-11-08195.64195.88194.81195.44
2016-11-07195.57196.29194.79195.58
2016-11-04193.51194.08191.78193.20
2016-11-02196.40196.65194.69195.23
2016-11-01199.13199.17197.57198.39
2016-10-31198.67199.63198.53199.61
2016-10-28199.07199.26198.06199.15
2016-10-27199.03199.84197.97198.62
2016-10-26197.73199.69197.66199.65
2016-10-25197.44198.25197.31198.21
2016-10-24195.29196.66194.98196.66
2016-10-21194.43195.21194.04194.61
2016-10-20194.03195.08193.80194.27
2016-10-19193.69194.50193.32194.17
2016-10-18191.90193.66191.86193.59
2016-10-17190.86192.41190.82192.10
2016-10-14190.33191.17189.96190.99
2016-10-13191.84192.54190.31191.27
2016-10-12191.03192.59190.82191.13
2016-10-11192.52194.34192.52193.30
2016-10-07193.09193.09191.98192.39
2016-10-06193.61194.22193.04193.47
2016-10-05192.37193.33191.74192.90
2016-10-04190.49192.01190.22192.01
2016-10-03189.04190.80188.62189.71
2016-09-30187.53188.46186.60187.83
2016-09-29189.99191.09189.42190.47
2016-09-28189.40189.71187.91189.02
2016-09-27186.60191.24185.90191.24
2016-09-26189.88189.93188.20188.43
2016-09-23189.47190.15188.75189.96
2016-09-21186.00190.50185.37190.43
2016-09-20183.26186.80183.26185.70
2016-09-16184.62184.97184.07184.73
2016-09-15184.42184.96183.68184.12
2016-09-14185.54186.24184.78184.97
2016-09-13186.32186.88185.65186.64
2016-09-12186.30186.96185.32186.06
2016-09-09189.32189.85188.63189.26
2016-09-08189.57189.83188.41189.26
2016-09-07189.02190.66188.46190.63
2016-09-06188.25190.70188.16190.57
2016-09-05190.88190.88188.30188.46
2016-09-02188.59188.96187.86188.94
2016-09-01189.24190.00188.68189.18
2016-08-31187.97189.61187.60189.49
2016-08-30186.67187.21186.34186.66
2016-08-29185.58187.21185.45186.82
2016-08-26182.90183.83182.62182.71
2016-08-25183.52183.76182.69182.75
2016-08-24182.82183.90182.69183.76
2016-08-23182.36183.44181.39181.99
2016-08-22181.55183.05181.31182.92
2016-08-19180.78182.02180.40181.28
2016-08-18180.41181.35179.67179.67
2016-08-17180.02181.92179.88181.67
2016-08-16182.69182.99180.27180.27
2016-08-15182.43183.02181.76182.02
2016-08-12182.69183.79182.22183.44
2016-08-10181.35182.00180.36181.38

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