TOPIX-17 素材・化学 日足 時系列データ (2008年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2008-12-3098.4199.3598.1299.35
2008-12-2997.9498.7497.3198.68
2008-12-2696.9197.9196.8797.79
2008-12-2595.9096.4795.8496.47
2008-12-2495.8295.8594.9295.25
2008-12-2295.4496.7995.2896.60
2008-12-1995.8696.9795.2195.27
2008-12-1896.7897.3695.4395.94
2008-12-1797.5098.4695.1197.50
2008-12-1697.6497.6895.7496.30
2008-12-1596.0398.8296.0398.41
2008-12-1297.0697.6093.0494.80
2008-12-1197.3998.3396.1798.33
2008-12-1096.1698.4095.6897.77
2008-12-0997.2297.7995.3396.33
2008-12-0893.4497.2593.3397.01
2008-12-0593.4594.3292.5992.59
2008-12-0493.6894.4391.9592.84
2008-12-0392.7993.8592.3493.41
2008-12-0295.1995.1991.5591.55
2008-12-0197.4897.5496.2396.66
2008-11-2896.6797.7196.1897.70
2008-11-2796.8497.9396.0796.86
2008-11-2696.3096.9195.3195.86
2008-11-2594.7797.9794.6797.42
2008-11-2190.6993.8588.0793.29
2008-11-2095.5295.5292.1692.16
2008-11-1997.1997.4595.5796.84
2008-11-1897.4898.1796.2997.20
2008-11-1797.05101.2895.7198.41
2008-11-1498.08100.4497.1397.95
2008-11-1398.4398.4395.7796.44
2008-11-1299.82100.9898.9999.88
2008-11-11103.53103.88100.81100.99
2008-11-10100.91104.71100.90104.40
2008-11-07101.50102.5096.9799.49
2008-11-06105.87105.95102.18102.97
2008-11-05105.41107.50105.31107.50
2008-11-04100.29104.14100.27104.11
2008-10-31102.17103.3799.0499.04
2008-10-3096.08102.8695.95102.86
2008-10-2992.8596.3991.5995.85
2008-10-2883.4791.3983.3091.39
2008-10-2788.4590.6382.9883.36
2008-10-2495.9795.9788.9389.24
2008-10-2394.1996.4690.0195.99
2008-10-22101.69101.6995.5495.54
2008-10-21102.75104.35101.06103.05
2008-10-2097.88101.4196.73101.32
2008-10-1794.1996.9094.1996.90
2008-10-1699.6399.7192.3392.83
2008-10-15100.13101.7797.82101.41
2008-10-1490.47101.1490.47101.11
2008-10-1093.5193.5185.8888.99
2008-10-0994.2797.5693.5594.99
2008-10-08103.15103.1594.2094.47
2008-10-07104.85106.09100.13104.77
2008-10-06110.07110.33106.00106.50
2008-10-03113.31113.32110.64111.20
2008-10-02118.51118.51114.46114.57
2008-10-01119.17119.35117.27117.68
2008-09-30119.65119.66115.38117.99
2008-09-29124.38125.42121.41121.57
2008-09-26126.34126.37123.08124.11
2008-09-25125.41126.77124.51126.18
2008-09-24125.88126.93124.15126.93
2008-09-22127.71129.81126.68126.82
2008-09-19124.07126.44123.92126.44
2008-09-18122.92123.87120.66123.41
2008-09-17125.03125.97124.41124.89
2008-09-16126.20126.20122.45124.25
2008-09-12128.88128.99126.34128.24
2008-09-11128.76128.81127.40127.64
2008-09-10129.42130.65128.71130.11
2008-09-09132.51132.51130.50131.03
2008-09-08130.98133.71130.85132.78
2008-09-05130.75130.75129.01129.77
2008-09-04133.45133.45131.84132.68
2008-09-03133.99134.37132.92133.67
2008-09-02134.86136.04132.31133.05
2008-09-01136.35136.41134.98134.98
2008-08-29137.48138.20136.85137.67
2008-08-28136.47136.51135.07136.27
2008-08-27136.04136.51135.43136.23
2008-08-26135.02136.32134.62136.12
2008-08-25136.03137.62136.03136.49
2008-08-22135.87135.87134.07134.40
2008-08-21136.78136.78135.40136.27
2008-08-20135.01137.14134.99136.66
2008-08-19137.58137.60135.43136.25
2008-08-18136.63140.52136.59138.93
2008-08-15135.93136.72135.54136.63
2008-08-14134.96136.97134.89135.64
2008-08-13136.78136.85134.83135.66
2008-08-12140.10140.21137.83138.05
2008-08-11138.17140.83138.02140.58
2008-08-08136.40137.46135.10136.87
2008-08-07139.20139.20136.94137.70
2008-08-06136.58139.38136.47139.32
2008-08-05134.73136.25134.37135.27
2008-08-04138.23138.33134.77134.78
2008-08-01140.26140.54138.14138.55
2008-07-31139.92140.79138.28140.77
2008-07-30138.41139.91138.37139.42
2008-07-29137.92137.94135.67136.89
2008-07-28141.11141.54139.00139.52
2008-07-25141.37141.78139.74139.85
2008-07-24140.45142.93140.34142.93
2008-07-23137.93140.20137.93139.18
2008-07-22135.18136.74133.92136.74
2008-07-18134.94135.84133.20133.59
2008-07-17134.02134.24133.02133.55
2008-07-16132.10133.49131.75132.42
2008-07-15133.73133.73132.08132.54
2008-07-14135.08137.03134.39134.57
2008-07-11136.24136.68134.62135.44
2008-07-10135.86137.37135.74136.42
2008-07-09138.37139.80136.65136.65
2008-07-08139.05139.08136.29136.76
2008-07-07139.67140.34138.40139.75
2008-07-04140.07140.07138.66139.45
2008-07-03139.82140.23138.45139.46
2008-07-02143.35143.37140.43140.88
2008-07-01143.22144.74142.72142.76
2008-06-30142.67144.01142.11142.60
2008-06-27141.80142.86140.32142.52
2008-06-26145.17145.43143.69143.92
2008-06-25143.65145.21142.32144.98
2008-06-24143.25144.18142.95143.88
2008-06-23143.34144.81142.17144.08
2008-06-20147.65147.72144.75145.03
2008-06-19149.21149.23146.14146.66
2008-06-18149.36150.90149.34150.21
2008-06-17149.64149.94149.04149.65
2008-06-16148.83150.26148.11149.58
2008-06-13147.71148.15145.69147.55
2008-06-12148.60148.60146.67147.23
2008-06-11149.58150.50148.51150.14
2008-06-10150.76151.30148.29148.52
2008-06-09151.07151.17149.29150.05
2008-06-06155.63155.63153.37153.37
2008-06-05153.02154.35152.18154.01
2008-06-04151.23153.02150.60153.02
2008-06-03150.95151.30149.84150.56
2008-06-02151.98153.13150.10152.50
2008-05-30150.92152.43150.79152.09
2008-05-29147.40150.07147.35150.07
2008-05-28148.31148.99145.70146.08
2008-05-27146.83148.18146.82147.87
2008-05-26148.17148.38145.85146.05
2008-05-23149.06151.18148.50149.50
2008-05-22146.57149.07145.83149.02
2008-05-21148.84149.53147.28147.84
2008-05-20150.10150.83149.28150.43
2008-05-19150.07150.84149.39150.00
2008-05-16150.80151.27148.70149.55
2008-05-15149.63150.93149.51149.76
2008-05-14146.95148.88146.50148.75
2008-05-13146.12147.45144.52146.93
2008-05-12144.72146.09143.61145.51
2008-05-09149.64149.99145.86146.00
2008-05-08150.56151.58149.17149.17
2008-05-07151.76152.26150.41151.44
2008-05-02148.58150.89148.50150.83
2008-05-01146.34147.74146.26146.98
2008-04-30146.21147.35145.50146.34
2008-04-28147.14147.87145.55147.07
2008-04-25144.34147.05144.24146.63
2008-04-24144.69145.00143.08143.08
2008-04-23143.80146.46143.76144.80
2008-04-22145.49145.73144.58144.86
2008-04-21145.35147.02145.34146.67
2008-04-18142.42143.99141.69143.74
2008-04-17142.13143.32142.01142.46
2008-04-16140.28140.84139.59140.39
2008-04-15139.36139.92137.94139.09
2008-04-14140.66140.66138.16139.30
2008-04-11139.61142.73139.39142.64
2008-04-10139.70139.70137.52137.85
2008-04-09142.25142.60139.00140.74
2008-04-08143.84143.91141.59141.75
2008-04-07142.93145.03142.29144.56
2008-04-04143.60143.60142.24143.48
2008-04-03142.29144.62141.68144.62
2008-04-02140.01142.55139.99142.45
2008-04-01136.83139.13136.51138.04
2008-03-31137.46137.56134.37136.08
2008-03-28135.86138.85134.39138.29
2008-03-27136.02136.30134.92136.02
2008-03-26136.09137.02135.42136.92
2008-03-25136.47137.87135.56137.41
2008-03-24134.16135.64134.02134.69
2008-03-21132.22134.54132.22134.32
2008-03-19131.23133.35130.36131.49
2008-03-18127.43129.35126.99129.29

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。 

Twitter