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 
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
2016-08-09179.67182.41179.61182.32
2016-08-08179.27180.19179.05179.80
2016-08-05177.94178.61176.70177.05
2016-08-04176.35178.30175.09178.10
2016-08-03176.09176.91174.74175.59
2016-08-02178.97179.75178.52178.52
2016-08-01180.67181.26178.75181.13
2016-07-29181.32183.13179.03182.88
2016-07-28182.98182.99181.37182.18
2016-07-27179.43185.51179.43184.58
2016-07-26180.38180.38177.20177.95
2016-07-25181.93183.35181.29181.45
2016-07-22181.20181.92180.53181.33
2016-07-21183.60184.53182.88183.75
2016-07-20181.82182.10180.41182.09
2016-07-19182.39183.02180.86183.02
2016-07-15181.40182.34180.54181.11
2016-07-14179.12180.55178.82180.39
2016-07-13180.04181.30178.24178.57
2016-07-12176.35179.59176.32177.43
2016-07-11170.29174.63170.29173.57
2016-07-08170.19170.61167.66167.66
2016-07-07171.01171.16169.07169.49
2016-07-06172.18172.18169.40171.67
2016-07-05174.17174.42173.43174.42
2016-07-04172.58174.61172.41174.55
2016-07-01173.07174.59172.14173.72
2016-06-30173.40173.89171.15171.15
2016-06-29171.14172.08169.69171.54
2016-06-28166.86170.53166.01169.30
2016-06-27167.81169.75167.18169.56
2016-06-24179.27179.41164.54165.80
2016-06-23176.28178.02175.73177.70
2016-06-22177.39177.39175.48176.10
2016-06-21175.04178.15173.36177.80
2016-06-20175.00176.63174.68176.10
2016-06-17173.19174.54172.59172.62
2016-06-16175.96176.22170.65171.02
2016-06-15174.99177.42174.52176.43
2016-06-14176.93177.83174.82175.86
2016-06-13180.57180.65177.51177.51
2016-06-10183.71183.74182.03183.09
2016-06-09184.48184.82183.07183.77
2016-06-08184.34185.56183.10185.56
2016-06-07183.18184.24182.52183.96
2016-06-06180.58182.38180.11182.38
2016-06-03183.16183.95182.38183.20
2016-06-02185.63185.63182.48182.86
2016-06-01188.05188.82186.66187.14
2016-05-31187.12189.62186.92189.59
2016-05-30186.36187.57185.56187.55
2016-05-27184.88185.48184.30185.29
2016-05-26186.01186.51184.39184.59
2016-05-25184.92185.44184.08184.27
2016-05-24183.69183.69182.22182.46
2016-05-23184.92185.02182.16184.15
2016-05-20184.54186.06183.79185.69
2016-05-19186.20186.33183.87184.48
2016-05-18184.64186.36183.47184.94
2016-05-17185.22185.42183.64185.25
2016-05-16183.21185.70183.10184.15
2016-05-13185.39185.43182.65182.78
2016-05-12181.90184.00181.06184.00
2016-05-11184.88185.45182.22183.31
2016-05-10178.25183.19177.95182.98
2016-05-09178.69178.76177.26177.48
2016-05-06178.49179.29176.09177.36
2016-05-02179.99179.99176.39178.04
2016-04-28188.86190.72183.05183.22
2016-04-27187.46187.90186.00187.09
2016-04-26186.88187.38184.95186.79
2016-04-25189.09189.09186.79187.24
2016-04-22186.15188.37185.71188.37
2016-04-21186.86188.24186.36188.19
2016-04-20185.03185.89183.51184.02
2016-04-19181.08183.56180.98183.34
2016-04-18179.11179.14176.60177.87
2016-04-15181.30182.98181.30182.53
2016-04-14181.06183.49180.81183.49
2016-04-13176.16178.92175.96178.72
2016-04-12171.09174.21170.99173.81
2016-04-11173.44173.44170.11172.22
2016-04-08169.46175.76168.70173.62
2016-04-07170.96172.67170.21171.70
2016-04-06171.15171.81169.41170.85
2016-04-05175.84176.09171.42171.62
2016-04-04175.84177.78175.08176.34
2016-04-01181.90181.90175.76175.98
2016-03-31185.08185.30182.47182.47
2016-03-30185.08186.14184.26184.34
2016-03-29184.10186.10184.10185.68
2016-03-28184.92185.92183.60185.92
2016-03-25183.15183.99182.44183.77
2016-03-24182.63183.01181.20182.08
2016-03-23184.50184.84182.54182.93
2016-03-22182.45184.79182.17184.27
2016-03-18182.00182.42179.59180.76
2016-03-17183.35184.38180.86182.11
2016-03-16181.85183.73181.78182.17
2016-03-15183.70184.45182.36183.31
2016-03-14182.80184.79182.56184.17
2016-03-11177.91181.57177.36180.94
2016-03-10177.52180.23177.48179.92
2016-03-09176.80176.93174.52176.21
2016-03-08178.87179.50175.94178.53
2016-03-07181.40181.52179.09179.31
2016-03-04179.57181.73178.97181.45
2016-03-03178.66180.27178.24179.80
2016-03-02175.94179.82175.85179.18
2016-03-01171.75173.12170.24172.76
2016-02-29176.31177.37172.23172.23
2016-02-26176.81178.06174.87174.98
2016-02-25173.27176.10173.18175.18
2016-02-24171.54173.68170.53172.12
2016-02-23175.42176.87173.39173.69
2016-02-22171.92175.53171.68174.47
2016-02-19174.24174.68171.80173.32
2016-02-18173.97177.58173.82176.10
2016-02-17172.56174.62168.52170.72
2016-02-16172.02176.49171.01173.14
2016-02-15163.48174.67163.43173.42
2016-02-12167.83167.96160.06160.24
2016-02-10176.07177.63168.29171.14
2016-02-09183.15183.15174.91175.54
2016-02-08181.50187.85181.50186.69
2016-02-05183.26184.11181.33183.24
2016-02-04185.07187.87184.29186.15
2016-02-03189.05189.17184.76185.80
2016-02-02193.88195.10191.89192.38
2016-02-01194.42196.48194.10196.12
2016-01-29187.31192.35184.76191.80
2016-01-28186.39188.43185.36186.33
2016-01-27185.22187.22184.80186.89
2016-01-26184.05184.32181.95182.24
2016-01-25186.61187.76184.60186.85
2016-01-22177.01183.88177.01183.69
2016-01-21178.30181.31173.59173.59
2016-01-20183.62183.78177.99178.04
2016-01-19183.19184.41181.70183.58
2016-01-18181.87184.42180.39183.67
2016-01-15188.90189.57184.23184.98
2016-01-14187.05187.10183.19186.01
2016-01-13187.59190.60187.35190.56
2016-01-12187.77188.49184.64184.64
2016-01-08190.13192.64189.48190.15
2016-01-07196.36196.58191.76191.76
2016-01-06199.63200.48196.13197.15
2016-01-05199.14200.22197.67199.13
2016-01-04204.08205.29199.72200.11
2015-12-30206.13206.77205.67206.12
2015-12-29203.31205.36202.63205.23
2015-12-28201.72203.90201.72203.64
2015-12-25202.01202.26200.50200.87
2015-12-24204.03204.48201.42201.54
2015-12-22201.97202.77201.30202.15
2015-12-21200.65202.64199.00201.97
2015-12-18205.91209.86202.05202.05
2015-12-17206.50207.69205.92206.11
2015-12-16201.68203.15200.97203.15
2015-12-15202.74203.16198.80198.82
2015-12-14201.00202.95199.09202.74
2015-12-11202.74204.95202.74204.42
2015-12-10202.79204.06202.57203.33
2015-12-09206.12207.13204.25204.59
2015-12-08209.36210.01206.96207.18
2015-12-07210.20210.65209.30209.38
2015-12-04208.53209.32207.74208.24
2015-12-03211.24212.18210.89211.68
2015-12-02213.30213.38212.30212.37

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