TOPIX-17 素材・化学 日足 時系列データ (2010年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2010-12-30115.81115.90114.99115.14
2010-12-29114.94116.20114.94116.20
2010-12-28114.87115.19114.85115.09
2010-12-27114.47115.30114.46115.10
2010-12-24114.54114.75114.35114.50
2010-12-22115.07115.42114.71114.93
2010-12-21114.40115.32114.35115.19
2010-12-20114.86114.87113.76114.06
2010-12-17114.92115.15114.57114.73
2010-12-16114.61115.26114.52114.97
2010-12-15115.12115.12114.34114.69
2010-12-14114.45114.87114.45114.87
2010-12-13113.11114.34112.98114.34
2010-12-10114.05114.05113.03113.03
2010-12-09113.34113.52112.97113.47
2010-12-08111.94112.93111.92112.90
2010-12-07111.36111.68110.96111.62
2010-12-06111.09111.50110.98111.50
2010-12-03111.23111.38110.67110.89
2010-12-02110.46110.59110.00110.43
2010-12-01108.42108.95108.04108.95
2010-11-30109.94110.37108.56108.56
2010-11-29109.73110.55109.69110.25
2010-11-26109.72110.48109.46109.47
2010-11-25109.87110.25109.17109.75
2010-11-24108.48109.43107.97109.05
2010-11-22109.93110.31109.62110.11
2010-11-19110.16110.18109.08109.18
2010-11-18107.34109.43107.34109.43
2010-11-17105.69107.00105.63106.91
2010-11-16107.94108.11106.42106.65
2010-11-15107.77107.87107.27107.52
2010-11-12107.49108.43107.27107.27
2010-11-11108.16108.37107.77108.01
2010-11-10107.78108.49107.46107.87
2010-11-09107.38107.85107.19107.64
2010-11-08107.80108.00107.35107.74
2010-11-05106.18107.27106.16107.00
2010-11-04104.40105.17104.19104.91
2010-11-02103.36103.53102.91103.21
2010-11-01103.57104.18102.95103.11
2010-10-29104.04104.15103.05103.88
2010-10-28105.26105.45104.45104.55
2010-10-27106.14106.25104.85105.37
2010-10-26105.14106.06105.04105.39
2010-10-25105.73105.95105.07105.48
2010-10-22105.08106.28105.00105.76
2010-10-21105.62105.91104.35104.94
2010-10-20105.55105.67104.50105.44
2010-10-19106.36107.47106.35106.96
2010-10-18106.14106.87106.04106.27
2010-10-15106.35106.45105.47105.85
2010-10-14105.94106.85105.64106.64
2010-10-13105.44106.13105.01105.01
2010-10-12107.54107.54104.50104.50
2010-10-08107.72108.24106.83106.83
2010-10-07107.29108.12107.29107.90
2010-10-06106.76107.71106.22107.67
2010-10-05104.41106.39104.20106.04
2010-10-04105.40106.16104.59104.70
2010-10-01106.46106.46104.64105.36
2010-09-30108.01108.34105.83105.93
2010-09-29107.20108.28107.18107.98
2010-09-28106.90107.55106.69106.98
2010-09-27107.12107.68106.60107.68
2010-09-24106.65107.75106.05106.05
2010-09-22107.54108.37107.35107.88
2010-09-21109.07109.17107.70107.79
2010-09-17107.44108.37107.15108.08
2010-09-16108.11108.16106.13106.60
2010-09-15104.91107.68104.53107.23
2010-09-14105.93105.99105.00105.25
2010-09-13106.23106.70105.86105.91
2010-09-10104.56105.90104.54105.53
2010-09-09104.09104.23103.56104.09
2010-09-08103.60103.70102.83103.13
2010-09-07104.78105.68104.53105.03
2010-09-06104.35105.56103.89105.56
2010-09-03102.99103.72102.88103.63
2010-09-02102.86103.05101.68102.56
2010-09-01100.77101.35100.03101.35
2010-08-31102.42102.57100.63100.72
2010-08-30104.06105.25103.67103.89
2010-08-27100.39102.88100.36102.60
2010-08-26101.46101.51100.65101.39
2010-08-25101.26101.74100.27100.69
2010-08-24102.16102.78101.92102.04
2010-08-23103.40103.59102.92103.15
2010-08-20104.89105.13103.87103.98
2010-08-19105.35106.30105.33106.30
2010-08-18105.59105.64104.39105.25
2010-08-17103.95105.07103.82104.73
2010-08-16104.57105.11103.91105.04
2010-08-13104.97105.84104.36105.61
2010-08-12103.85104.81103.40104.81
2010-08-11107.46107.56105.65105.78
2010-08-10110.12110.33108.37108.85
2010-08-09108.67109.57108.67109.53
2010-08-06108.84109.84108.79109.83
2010-08-05109.62109.96109.00109.66
2010-08-04109.70109.74108.09108.23
2010-08-03110.46110.75109.50110.20
2010-08-02109.35110.52108.62108.87
2010-07-30110.15110.15108.29108.66
2010-07-29109.91110.90109.88110.58
2010-07-28109.78111.00109.76110.91
2010-07-27108.75109.13108.50108.50
2010-07-26108.26109.15108.26108.56
2010-07-23107.20107.80106.86107.17
2010-07-22105.46105.83105.16105.40
2010-07-21107.21107.28105.52106.24
2010-07-20105.65107.14105.61106.37
2010-07-16108.81108.95106.66106.81
2010-07-15110.44110.44109.79109.81
2010-07-14110.53111.61110.33111.21
2010-07-13109.45109.93108.56108.80
2010-07-12109.26110.29108.83108.92
2010-07-09110.04110.10109.01109.58
2010-07-08109.40110.13109.33109.69
2010-07-07107.63108.00106.93107.50
2010-07-06105.59107.62104.93107.62
2010-07-05106.22106.79106.21106.55
2010-07-02105.66105.99105.03105.65
2010-07-01105.78106.01104.86105.20
2010-06-30106.96107.00106.09106.68
2010-06-29110.37110.82108.51108.75
2010-06-28110.82110.82109.94110.13
2010-06-25111.08111.27110.19110.59
2010-06-24112.05113.05111.94112.26
2010-06-23112.79112.82112.07112.21
2010-06-22114.62114.90114.00114.17
2010-06-21114.35115.68114.35115.43
2010-06-18113.71113.84113.16113.40
2010-06-17113.32113.83113.17113.42
2010-06-16113.44113.96113.31113.60
2010-06-15111.69112.11111.44111.99
2010-06-14111.07111.90111.06111.87
2010-06-11109.94110.36109.53109.82
2010-06-10107.67108.37107.36108.27
2010-06-09108.05108.40107.02107.40
2010-06-08107.62109.10107.51108.32
2010-06-07109.37109.45107.98108.24
2010-06-04111.84112.34111.14111.37
2010-06-03110.86112.11110.73111.98
2010-06-02109.32111.02109.09109.42
2010-06-01110.12110.82109.66110.36
2010-05-31109.20111.01109.09110.26
2010-05-28110.14110.14108.79109.27
2010-05-27106.12108.61106.05108.47
2010-05-26107.96108.42106.86107.28
2010-05-25109.89109.92107.16107.65
2010-05-24110.87111.29110.13110.93
2010-05-21111.18111.20109.65110.71
2010-05-20114.15114.76113.14113.52
2010-05-19114.40114.87113.12114.87
2010-05-18117.55117.79115.62115.91
2010-05-17117.48117.90116.16117.02
2010-05-14118.72119.93118.28118.86
2010-05-13119.57120.37119.13120.28
2010-05-12118.58119.09117.40118.04
2010-05-11120.66120.66117.90118.01
2010-05-10116.92119.61116.69119.41
2010-05-07117.74117.76115.55117.05
2010-05-06122.05122.05120.03120.22
2010-04-30123.56124.24123.54124.11
2010-04-28122.78122.86121.89122.14
2010-04-27124.02124.90123.95124.74
2010-04-26123.04124.46122.96124.46
2010-04-23121.78121.93120.97121.61
2010-04-22122.28122.29120.70121.89
2010-04-21122.20123.04121.99122.96
2010-04-20120.98121.66120.66120.77
2010-04-19121.05121.64120.44120.48
2010-04-16124.51124.53122.83122.92
2010-04-15125.21125.36124.72124.88
2010-04-14124.75125.24124.07124.50
2010-04-13125.28125.28123.73124.24
2010-04-12126.00126.37125.51125.51
2010-04-09124.27125.24124.24125.18
2010-04-08124.47125.25124.34124.40
2010-04-07124.74125.65124.65125.23
2010-04-06125.95125.95124.04124.49
2010-04-05125.37125.80125.29125.72
2010-04-02124.87124.87124.06124.34
2010-04-01123.61124.54122.95124.49
2010-03-31123.73123.73123.05123.19
2010-03-30121.84123.57121.81123.54
2010-03-29120.62121.49120.57121.48
2010-03-26120.23121.98120.23121.98
2010-03-25119.73119.81119.20119.53
2010-03-24119.51119.94118.55119.07
2010-03-23119.07119.56118.75118.91
2010-03-19118.46119.33118.29119.26
2010-03-18118.90118.95117.86117.94
2010-03-17118.15119.15118.00118.99
2010-03-16117.41118.07117.41117.41
2010-03-15118.49118.51117.28117.67
2010-03-12117.60118.45117.32118.20
2010-03-11116.51116.86115.93116.68
2010-03-10116.21116.36115.85115.92
2010-03-09116.17116.46115.95116.10
2010-03-08116.07116.44115.64116.44
2010-03-05113.59114.58113.58114.46
2010-03-04113.45113.68112.41112.64
2010-03-03112.48113.24112.42113.24
2010-03-02112.45112.87112.11112.83
2010-03-01111.54112.56111.40112.08
2010-02-26111.37111.90111.14111.67
2010-02-25112.89112.89111.16111.53
2010-02-24112.61112.70111.79112.33
2010-02-23113.78114.21113.30114.01
2010-02-22113.51114.86113.50114.30
2010-02-19113.31113.91111.69111.82
2010-02-18113.34113.44112.74113.40
2010-02-17112.21113.14111.87113.13
2010-02-16111.35111.57110.70110.84
2010-02-15111.89112.17110.87110.94
2010-02-12111.91112.10111.36111.85
2010-02-10110.99111.45110.66111.07
2010-02-09110.50111.00109.94110.21
2010-02-08111.65112.31111.17111.42
2010-02-05112.34112.41111.30111.91
2010-02-04114.27114.39113.04114.34
2010-02-03113.28114.66113.18113.87
2010-02-02111.48112.36111.19112.29
2010-02-01111.40111.40109.47110.59
2010-01-29112.14112.81111.56111.56
2010-01-28112.73113.53112.14112.93
2010-01-27113.54114.10112.32112.32
2010-01-26114.68115.57113.05113.05
2010-01-25114.81115.27114.04114.71
2010-01-22116.66116.68114.97116.21
2010-01-21116.31118.50115.93118.33
2010-01-20118.39118.50116.76117.02
2010-01-19118.45118.45117.37117.63
2010-01-18118.25118.44117.88118.38
2010-01-15119.36119.73118.73119.65
2010-01-14117.67119.14117.67119.04
2010-01-13117.41118.41117.10117.14
2010-01-12116.67118.19116.60118.03
2010-01-08116.61117.23115.86116.65
2010-01-07115.81116.08115.41115.81
2010-01-06115.84116.03115.11115.65
2010-01-05116.19116.42115.05115.37
2010-01-04114.35115.30114.33114.88

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