TOPIX-17 素材・化学 日足 時系列データ (2009年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2009-12-30115.23115.24113.75113.75
2009-12-29114.98115.71114.60114.78
2009-12-28114.62115.61114.38115.10
2009-12-25114.99114.99114.11114.30
2009-12-24113.69114.97113.63114.74
2009-12-22112.51113.32112.01113.11
2009-12-21112.17112.24111.75111.75
2009-12-18111.27112.26110.55111.98
2009-12-17112.17112.76111.71111.71
2009-12-16111.92112.93111.40111.91
2009-12-15111.07111.60110.82111.07
2009-12-14111.69111.69110.28111.53
2009-12-11109.89111.63109.29111.63
2009-12-10110.41111.02108.49108.99
2009-12-09111.14111.30110.33111.03
2009-12-08110.84111.92110.84111.66
2009-12-07111.72112.45110.94111.45
2009-12-04110.32110.51108.83110.51
2009-12-03107.34110.24107.34110.21
2009-12-02106.16107.12105.52106.26
2009-12-01103.25106.76103.08106.76
2009-11-30101.24103.81101.09103.81
2009-11-27101.43101.61100.12100.36
2009-11-26102.35103.38101.99102.56
2009-11-25102.67103.44102.28103.31
2009-11-24103.75103.89102.50102.60
2009-11-20102.18103.70102.08103.70
2009-11-19103.63103.63102.14102.89
2009-11-18103.12103.92102.69103.65
2009-11-17105.20105.32103.14103.38
2009-11-16105.50105.55104.36105.11
2009-11-13106.15106.39105.46105.95
2009-11-12108.25108.30106.28106.46
2009-11-11108.16108.67107.66107.88
2009-11-10108.26109.31107.94108.05
2009-11-09107.54107.63106.84107.27
2009-11-06108.09108.45107.31107.63
2009-11-05108.12108.40106.85107.17
2009-11-04107.98108.40107.55108.29
2009-11-02108.88108.90107.56108.49
2009-10-30109.53110.38109.16110.18
2009-10-29108.03108.49107.07108.38
2009-10-28110.88111.02109.19109.56
2009-10-27112.04112.16111.03111.43
2009-10-26111.69113.16111.66112.51
2009-10-23112.60112.89111.64111.93
2009-10-22112.08112.09110.43112.02
2009-10-21112.42113.03112.40112.67
2009-10-20113.22113.40112.72112.91
2009-10-19111.22112.39111.04112.33
2009-10-16112.19112.27111.12111.92
2009-10-15112.19112.66111.67112.11
2009-10-14112.09112.09110.32110.83
2009-10-13112.26112.78112.02112.35
2009-10-09111.19111.79110.51111.79
2009-10-08110.83111.28109.59110.80
2009-10-07109.62111.10109.54110.93
2009-10-06108.60108.93107.76108.87
2009-10-05109.02109.14107.22107.75
2009-10-02110.67110.67109.03109.62
2009-10-01113.74113.79111.89112.22
2009-09-30113.66114.22113.29114.22
2009-09-29114.47114.60113.06113.68
2009-09-28116.18116.26113.68114.08
2009-09-25119.39119.41117.59117.64
2009-09-24118.94120.83118.83120.83
2009-09-18117.80118.01116.52117.83
2009-09-17117.73118.27117.25118.27
2009-09-16116.70117.99116.47116.83
2009-09-15117.14117.83115.95116.08
2009-09-14118.68118.71116.33116.98
2009-09-11120.10120.10118.48119.14
2009-09-10119.26120.27119.26120.22
2009-09-09118.50119.22117.78118.46
2009-09-08118.49118.66117.84118.65
2009-09-07117.49118.28117.44118.13
2009-09-04117.88117.90116.21116.74
2009-09-03117.88118.64117.20117.84
2009-09-02118.70118.70117.42118.32
2009-09-01119.02120.66119.02120.29
2009-08-31120.95122.37118.66119.45
2009-08-28119.99120.52119.74120.27
2009-08-27120.27120.34118.15119.19
2009-08-26120.04121.28119.87120.93
2009-08-25119.09119.94118.86119.50
2009-08-24118.38119.56118.38119.38
2009-08-21117.98117.98115.37116.70
2009-08-20116.59118.30115.84118.04
2009-08-19116.15117.26115.95116.09
2009-08-18115.83116.74115.34116.21
2009-08-17118.32118.34116.41116.53
2009-08-14118.70118.94118.26118.61
2009-08-13118.19119.09118.10118.66
2009-08-12117.27118.05117.20117.43
2009-08-11117.15118.36117.09118.29
2009-08-10116.53117.54116.43117.00
2009-08-07114.55115.30113.54115.30
2009-08-06113.80115.16113.76114.78
2009-08-05115.52115.52113.80113.82
2009-08-04116.63116.69114.63114.87
2009-08-03116.25116.70115.28115.75
2009-07-31115.22116.20115.03115.87
2009-07-30114.44114.61113.07114.17
2009-07-29113.06114.50113.03114.21
2009-07-28113.76113.77112.82113.60
2009-07-27113.78114.59113.35113.53
2009-07-24112.94113.29112.40113.12
2009-07-23111.37112.61111.32111.85
2009-07-22110.23111.70110.01111.29
2009-07-21108.47109.89108.47109.89
2009-07-17108.07108.07106.96107.27
2009-07-16108.49109.17107.05107.32
2009-07-15106.68107.92106.52107.19
2009-07-14105.42106.14105.19106.04
2009-07-13106.29107.20104.04104.12
2009-07-10106.95107.64106.58106.96
2009-07-09107.38107.46106.22106.45
2009-07-08109.78109.78107.98108.20
2009-07-07111.36111.90110.41110.68
2009-07-06111.63112.26110.82111.13
2009-07-03111.56112.02110.76111.89
2009-07-02113.16113.63112.50112.82
2009-07-01111.82113.69111.56112.30
2009-06-30110.19112.51110.17112.30
2009-06-29110.02110.78108.43109.00
2009-06-26109.29109.98108.88109.83
2009-06-25107.30109.41107.00108.62
2009-06-24106.77107.08106.06106.63
2009-06-23108.16108.23106.15106.37
2009-06-22108.97109.98108.46109.33
2009-06-19109.14109.80107.65109.00
2009-06-18109.16109.19107.65108.56
2009-06-17107.60109.65107.60109.48
2009-06-16109.71109.91107.60107.69
2009-06-15111.37111.37110.44110.90
2009-06-12111.30111.55110.63111.24
2009-06-11110.35110.95110.24110.69
2009-06-10109.12110.18109.00110.11
2009-06-09109.18109.60108.51108.77
2009-06-08109.51110.41109.20109.36
2009-06-05109.64109.90108.41108.73
2009-06-04109.35109.92108.84109.09
2009-06-03109.07110.26109.07109.76
2009-06-02109.62110.06108.84108.84
2009-06-01107.65108.76107.21108.36
2009-05-29106.75107.71106.33107.71
2009-05-28104.96106.82104.96106.64
2009-05-27105.73106.06105.27105.59
2009-05-26105.90105.90103.98104.69
2009-05-25105.31106.41105.14105.61
2009-05-22105.21105.59104.53104.90
2009-05-21106.05106.44105.32106.38
2009-05-20106.40106.97105.98106.55
2009-05-19104.89105.76104.85105.76
2009-05-18103.79104.23103.14103.66
2009-05-15103.98104.33103.44104.23
2009-05-14103.79104.57103.18103.38
2009-05-13104.12105.59103.86105.15
2009-05-12103.75104.88103.42103.83
2009-05-11104.38105.22103.32104.34
2009-05-08103.20104.25103.02104.02
2009-05-07101.28103.36101.27103.32
2009-05-0199.34100.2798.3399.90
2009-04-3097.8699.8597.8599.05
2009-04-2899.59100.5796.5396.53
2009-04-27100.27101.2298.7299.68
2009-04-24100.22100.6598.9699.08
2009-04-2399.92100.2798.0999.96
2009-04-22100.01100.3798.7399.57
2009-04-21100.83100.8398.1399.39
2009-04-20101.19102.21100.76102.21
2009-04-1799.60101.3199.45100.99
2009-04-1699.79101.3998.1898.52
2009-04-1599.2699.6798.0298.81
2009-04-14100.23100.3898.2899.90
2009-04-1399.18100.5798.6099.89
2009-04-10100.08100.6498.2899.33
2009-04-0995.7498.9795.7498.83
2009-04-0896.6996.7294.5994.96
2009-04-0798.5598.8397.4397.53
2009-04-0698.5999.8397.6498.15
2009-04-0397.5598.3696.8697.40
2009-04-0294.7296.8794.4996.57
2009-04-0192.0393.7591.0093.51
2009-03-3192.7994.1690.9391.66
2009-03-3097.4997.8592.7892.78
2009-03-2798.2699.8397.7997.79
2009-03-2695.4097.3394.7397.33
2009-03-2595.6295.8894.4495.69
2009-03-2494.1395.3193.5095.03
2009-03-2390.1892.8090.1192.80
2009-03-1990.2990.8289.3589.62
2009-03-1890.0490.7289.0989.58
2009-03-1789.2789.9288.6189.51
2009-03-1687.7389.7787.7389.09
2009-03-1384.4186.7184.3886.50
2009-03-1284.8385.2283.5683.64
2009-03-1183.1385.3383.1185.08
2009-03-1082.8682.8681.7381.78
2009-03-0983.8684.1682.5583.39
2009-03-0684.5484.9883.1783.84
2009-03-0583.8686.5083.8285.78
2009-03-0481.9083.6781.4483.42
2009-03-0382.1682.9681.1482.62
2009-03-0284.7484.7882.7083.26
2009-02-2784.5386.3684.0985.96
2009-02-2684.0285.4883.8884.29
2009-02-2584.5484.9582.9084.03
2009-02-2483.4083.5082.4383.47
2009-02-2383.2184.7882.5384.69
2009-02-2084.9685.2683.6784.10
2009-02-1985.2185.4384.4784.95
2009-02-1884.2584.9683.5984.89
2009-02-1785.9786.2185.1985.32
2009-02-1686.5987.1886.2086.70
2009-02-1386.5287.6185.6186.75
2009-02-1286.9087.3985.7086.18
2009-02-1089.4890.1687.7588.01
2009-02-0991.2591.8688.5288.52
2009-02-0690.9291.9790.0990.47
2009-02-0590.9391.5489.8989.93
2009-02-0489.6891.6489.3291.38
2009-02-0389.7891.5888.9189.18
2009-02-0290.8090.9689.3089.79
2009-01-3093.5193.5590.8891.56
2009-01-2994.7895.3693.5994.69
2009-01-2893.3694.0991.6793.64
2009-01-2791.4794.3891.4593.76
2009-01-2689.9691.7889.7990.49
2009-01-2392.2692.2690.1490.16
2009-01-2292.5492.8891.0192.84
2009-01-2192.8593.0691.6391.91
2009-01-2095.7595.7993.1694.02
2009-01-1996.8197.2995.9696.47
2009-01-1694.0196.3993.8495.96
2009-01-1594.2294.2292.7193.04
2009-01-1495.3696.4894.9895.70
2009-01-1397.2197.3194.7994.79
2009-01-0999.75100.4097.8798.35
2009-01-08101.86101.8699.1599.22
2009-01-07102.31103.79102.24102.78
2009-01-06101.40102.14100.77101.73
2009-01-05100.72101.77100.58100.58

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