TOPIX-17 素材・化学 日足 時系列データ (2011年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2011-12-3097.4898.0697.1798.06
2011-12-2996.9997.3196.3697.10
2011-12-2897.4697.6097.1297.20
2011-12-2797.2697.5797.1597.50
2011-12-2698.1198.1197.6197.74
2011-12-2297.4297.5696.9497.12
2011-12-2197.4097.5697.1597.34
2011-12-2095.8796.3695.7196.29
2011-12-1996.4996.5395.2495.76
2011-12-1697.3897.8196.8196.85
2011-12-1598.1498.3496.9797.00
2011-12-1498.5699.0298.2998.61
2011-12-1398.6499.0798.2898.76
2011-12-1299.98100.3399.6399.86
2011-12-0998.2899.1498.2698.64
2011-12-0899.8199.8599.0499.33
2011-12-0799.44100.4199.12100.27
2011-12-06100.27100.3598.8898.88
2011-12-05101.01101.13100.42100.62
2011-12-0299.98100.4099.77100.39
2011-12-0199.94100.5299.5799.80
2011-11-3097.5798.1396.8798.13
2011-11-2996.6298.1996.3898.19
2011-11-2895.7196.2295.4595.77
2011-11-2594.8895.2894.6294.62
2011-11-2495.1695.5794.5594.77
2011-11-2295.1996.6095.1596.35
2011-11-2195.6696.5495.6696.27
2011-11-1895.0295.8894.9495.68
2011-11-1795.5396.1595.0196.00
2011-11-1696.7796.8595.6995.99
2011-11-1597.3697.5496.7796.93
2011-11-1498.0998.3397.5997.86
2011-11-1197.3697.5296.6297.03
2011-11-1097.3897.5396.6697.09
2011-11-0999.1999.4098.5399.30
2011-11-0899.4599.6898.5698.75
2011-11-0799.6699.7898.7799.78
2011-11-04100.11100.4199.33100.30
2011-11-0299.4299.7398.6698.95
2011-11-01102.01102.01100.30100.44
2011-10-31103.95105.20102.71102.71
2011-10-28104.49104.68103.81104.20
2011-10-27101.70103.20100.97103.04
2011-10-26101.03102.07100.18101.42
2011-10-25103.68103.71101.95102.07
2011-10-24102.21103.24102.05103.15
2011-10-21101.46101.90101.23101.44
2011-10-20102.08102.10101.15101.43
2011-10-19103.48103.48102.35102.56
2011-10-18102.83103.17102.56102.92
2011-10-17103.86104.40103.49104.15
2011-10-14103.35103.51102.43102.43
2011-10-13104.19104.34103.81104.18
2011-10-12102.81103.40102.27103.14
2011-10-11103.09103.73103.02103.40
2011-10-07100.91102.23100.86101.75
2011-10-0699.01100.2898.96100.21
2011-10-05100.00100.0497.7898.14
2011-10-0499.6399.7498.6499.47
2011-10-03101.91102.0599.85100.98
2011-09-30104.18104.58102.77103.52
2011-09-29102.21103.86101.96103.86
2011-09-28102.08103.31102.08102.80
2011-09-27100.81102.26100.66102.26
2011-09-26101.22101.3799.1499.53
2011-09-22102.35102.38100.86101.33
2011-09-21102.89103.49102.73103.17
2011-09-20103.23103.32102.65102.97
2011-09-16102.77104.37102.59104.37
2011-09-15101.37102.04101.00101.50
2011-09-14101.50102.3699.88100.01
2011-09-13100.73101.72100.53101.51
2011-09-1299.97100.1399.40100.04
2011-09-09101.90102.63101.73101.85
2011-09-08102.75103.00101.76102.23
2011-09-07101.18101.92100.85101.82
2011-09-06101.19101.5699.5799.83
2011-09-05102.48102.76101.66101.90
2011-09-02104.02104.22103.11103.63
2011-09-01104.44105.27104.26104.81
2011-08-31103.33103.97102.88103.78
2011-08-30103.69104.08103.25103.54
2011-08-29101.85103.26101.20102.70
2011-08-26100.66101.59100.59101.56
2011-08-25100.30101.77100.22100.76
2011-08-24100.79101.1498.9199.08
2011-08-2399.98100.1199.1199.85
2011-08-22100.26100.8199.4799.48
2011-08-19101.25101.59100.43100.67
2011-08-18104.72104.72103.00103.22
2011-08-17104.98105.20104.50105.02
2011-08-16104.75105.49104.75105.32
2011-08-15104.72104.86103.72104.18
2011-08-12105.03105.03102.97103.35
2011-08-11102.94104.09102.38104.09
2011-08-10105.06105.53104.45104.85
2011-08-09102.97103.2999.97103.29
2011-08-08106.00106.68104.83105.11
2011-08-05108.08108.11106.06107.38
2011-08-04110.79111.54110.31110.34
2011-08-03110.69110.69109.98110.27
2011-08-02112.73112.73112.04112.25
2011-08-01112.83114.09112.83113.24
2011-07-29112.87113.40112.45112.45
2011-07-28113.43113.65112.70113.11
2011-07-27114.93114.93113.97114.43
2011-07-26114.88115.72114.87115.35
2011-07-25114.95115.13114.58114.71
2011-07-22115.35115.47114.84115.01
2011-07-21114.97115.04114.25114.52
2011-07-20115.80115.94114.71114.92
2011-07-19114.36115.04114.19114.77
2011-07-15114.13114.75114.11114.57
2011-07-14114.19114.63113.67114.11
2011-07-13113.62114.68113.62114.50
2011-07-12114.35114.76114.00114.21
2011-07-11115.54116.07115.47115.72
2011-07-08116.75116.85116.07116.27
2011-07-07115.50116.05115.32115.76
2011-07-06114.42115.79114.17115.79
2011-07-05114.43114.86114.22114.35
2011-07-04115.04115.17114.13114.39
2011-07-01114.19114.47113.48113.73
2011-06-30112.77113.43112.33113.43
2011-06-29111.67112.28111.49112.28
2011-06-28110.79111.23110.44110.65
2011-06-27110.73110.75109.80109.97
2011-06-24110.38111.18110.27111.07
2011-06-23110.27111.05110.00110.02
2011-06-22110.16111.57110.16111.42
2011-06-21109.34109.58108.59109.58
2011-06-20109.02109.56108.71108.78
2011-06-17110.18110.27108.10108.59
2011-06-16110.60110.86109.73109.73
2011-06-15111.38111.56110.72111.36
2011-06-14109.96111.23109.90111.18
2011-06-13109.15110.09108.97109.88
2011-06-10110.60111.19110.06110.15
2011-06-09109.32109.88108.93109.78
2011-06-08108.79109.85108.79109.72
2011-06-07108.08109.01107.85108.89
2011-06-06108.83109.37107.95108.22
2011-06-03110.50110.93109.00109.00
2011-06-02110.31110.59110.12110.45
2011-06-01111.99111.99111.24111.92
2011-05-31109.98111.99109.96111.97
2011-05-30109.43110.32108.94109.87
2011-05-27109.60110.38109.23109.65
2011-05-26109.19110.12109.10110.08
2011-05-25109.19109.42108.34108.38
2011-05-24108.81109.32108.65108.83
2011-05-23109.69109.69108.68109.15
2011-05-20110.51111.11110.24110.24
2011-05-19111.55111.79110.28110.46
2011-05-18110.03111.45109.86111.12
2011-05-17109.52110.01109.04109.83
2011-05-16110.33110.59109.73109.76
2011-05-13112.71112.74110.22111.22
2011-05-12112.86113.65112.41112.41
2011-05-11114.77114.93113.30113.63
2011-05-10113.10114.15112.90113.78
2011-05-09113.88114.03112.78113.04
2011-05-06113.69113.82112.80113.50
2011-05-02113.68115.24113.54115.15
2011-04-28111.81112.83111.57112.83
2011-04-27110.64111.35110.64111.35
2011-04-26110.34110.34109.42109.93
2011-04-25110.99111.43110.48110.65
2011-04-22109.91111.03109.65110.62
2011-04-21110.88110.97110.06110.53
2011-04-20109.52110.22109.34110.04
2011-04-19108.40109.10108.24108.60
2011-04-18110.00110.32109.51109.51
2011-04-15109.96110.40109.56109.72
2011-04-14108.53110.32108.18110.07
2011-04-13107.49109.16107.48108.77
2011-04-12108.81108.94107.55107.94
2011-04-11109.86110.65109.67109.95
2011-04-08108.61110.97107.93110.34
2011-04-07110.40110.93109.04109.11
2011-04-06111.11111.12109.58109.84
2011-04-05112.35112.35110.07110.65
2011-04-04113.29113.53112.15112.36
2011-04-01113.89114.62112.73112.76
2011-03-31113.75113.89112.59113.75
2011-03-30110.36113.25110.19113.25
2011-03-29109.16110.66108.68109.98
2011-03-28110.28110.62109.34110.44
2011-03-25110.97110.98109.19109.95
2011-03-24110.22110.85109.33109.36
2011-03-23110.97111.22109.29110.11
2011-03-22107.94111.27107.85111.02
2011-03-18103.80106.09103.80105.69
2011-03-17101.13103.9598.09102.23
2011-03-1696.86103.1796.86103.13
2011-03-15104.58104.5890.8095.15
2011-03-14114.08114.08106.51106.57
2011-03-11117.33117.60116.48116.48
2011-03-10120.13120.26118.47118.72
2011-03-09120.67121.29120.09120.40
2011-03-08119.89120.78119.66119.76
2011-03-07121.50121.50119.53119.89
2011-03-04123.29123.50121.79122.03
2011-03-03121.23121.90121.03121.90
2011-03-02122.46122.58121.03121.03
2011-03-01122.97124.05122.94124.05
2011-02-28121.11122.29120.08122.20
2011-02-25119.92120.81119.60120.81
2011-02-24121.32121.32119.25119.47
2011-02-23122.24123.51121.96121.96
2011-02-22124.35124.49122.90123.08
2011-02-21125.29125.63124.94125.52
2011-02-18125.58125.92125.29125.83
2011-02-17125.88125.96125.26125.93
2011-02-16124.80125.85124.71125.20
2011-02-15124.21124.69123.83124.52
2011-02-14124.37124.37123.56124.00
2011-02-10122.93123.62122.81123.31
2011-02-09124.50124.74123.16123.49
2011-02-08124.41124.62123.99123.99
2011-02-07124.20124.31123.68124.02
2011-02-04122.41123.58122.38123.08
2011-02-03120.87121.60120.62121.51
2011-02-02120.69121.44120.68121.03
2011-02-01119.07119.79119.00119.74
2011-01-31118.39119.07117.61118.58
2011-01-28121.28121.44119.79120.01
2011-01-27120.98121.41120.30121.29
2011-01-26120.66120.96120.38120.43
2011-01-25120.46121.60120.14121.10
2011-01-24118.47119.78118.31119.77
2011-01-21120.84120.90118.02118.20
2011-01-20121.68121.68120.52120.65
2011-01-19121.77122.36121.59122.36
2011-01-18120.11121.31119.92121.13
2011-01-17120.64120.92120.16120.30
2011-01-14120.17120.55119.83119.83
2011-01-13120.62120.84120.34120.68
2011-01-12120.57120.86119.51119.62
2011-01-11119.07120.00118.87119.89
2011-01-07119.01119.68119.01119.31
2011-01-06118.31119.05118.31118.92
2011-01-05117.34117.48116.89117.23
2011-01-04116.63117.24116.34117.15

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