TOPIX-17 素材・化学 日足 時系列データ (2012年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2012-12-28105.66106.22105.42105.90
2012-12-27104.91105.57104.72104.89
2012-12-26103.41104.31103.26104.25
2012-12-25103.78104.19102.72102.90
2012-12-21104.36104.67101.93102.19
2012-12-20103.26104.26103.02103.37
2012-12-19101.79103.40101.70103.29
2012-12-18100.65101.41100.64100.74
2012-12-17101.54101.55100.07100.36
2012-12-14100.26100.7799.98100.41
2012-12-13100.54101.09100.43100.64
2012-12-1299.8599.9199.4699.57
2012-12-1199.6499.7899.0199.16
2012-12-10100.30100.4799.4999.71
2012-12-0799.4999.9699.4599.57
2012-12-0699.2599.5998.9499.55
2012-12-0597.6698.9797.6098.29
2012-12-0497.8298.3797.7398.13
2012-12-0398.7798.8397.9898.06
2012-11-3098.3298.7897.5998.27
2012-11-2997.2098.1297.1197.91
2012-11-2897.4597.5396.5096.58
2012-11-2797.6798.2897.5297.90
2012-11-2698.3498.7797.7297.75
2012-11-2296.9097.2996.5397.29
2012-11-2195.2496.0595.1495.65
2012-11-2095.0895.1294.3194.50
2012-11-1994.8595.1994.3694.43
2012-11-1692.9194.0292.8693.87
2012-11-1590.5892.3090.4692.23
2012-11-1490.5390.5890.1590.32
2012-11-1390.8890.9990.0790.68
2012-11-1290.8291.0490.5790.57
2012-11-0991.0091.2990.7391.09
2012-11-0892.1892.4991.6091.87
2012-11-0793.7393.8492.8693.14
2012-11-0693.4493.5193.0693.27
2012-11-0593.6694.0793.4793.72
2012-11-0293.9394.3493.8994.19
2012-11-0192.4393.3092.0593.10
2012-10-3191.8792.8791.7392.33
2012-10-3092.2692.6591.2691.26
2012-10-2991.8892.2591.6992.08
2012-10-2692.9993.0091.2991.39
2012-10-2591.9692.6991.7792.69
2012-10-2491.5892.6491.5891.75
2012-10-2393.4193.6692.3392.73
2012-10-2291.6593.1891.6092.85
2012-10-1992.2293.0292.2292.95
2012-10-1891.9092.5891.7192.49
2012-10-1791.4292.0491.3091.60
2012-10-1689.4790.6789.4090.52
2012-10-1588.2589.2387.8089.04
2012-10-1288.3988.9588.3888.38
2012-10-1187.3788.3887.3787.65
2012-10-1088.0788.1187.4787.65
2012-10-0990.2790.4689.0189.13
2012-10-0589.8690.4189.7490.38
2012-10-0489.1690.1788.6789.54
2012-10-0389.6189.6988.4488.64
2012-10-0290.1490.5289.7689.80
2012-10-0190.7090.7189.5790.02
2012-09-2892.5092.6490.8491.27
2012-09-2791.7692.5791.5592.30
2012-09-2692.9093.4592.1192.33
2012-09-2593.6594.8793.4494.87
2012-09-2494.1494.3793.5993.82
2012-09-2193.9094.7993.7094.38
2012-09-2094.7795.1593.5893.82
2012-09-1995.1895.8694.3795.25
2012-09-1894.3195.1993.9194.74
2012-09-1493.8594.7093.5794.17
2012-09-1392.1793.1092.0292.90
2012-09-1291.1092.2591.0692.25
2012-09-1191.0691.1390.5190.99
2012-09-1091.2891.7790.9191.60
2012-09-0790.9491.5190.5391.51
2012-09-0689.9090.0689.2289.58
2012-09-0590.8690.8689.7889.78
2012-09-0491.3391.6390.7891.18
2012-09-0391.7692.3991.2391.27
2012-08-3192.2592.7291.6291.62
2012-08-3093.8493.8493.0193.17
2012-08-2993.2493.8093.2493.79
2012-08-2894.8094.8292.7693.13
2012-08-2795.4595.6994.4794.47
2012-08-2494.9595.0494.5994.75
2012-08-2394.8396.0094.7295.81
2012-08-2295.5395.6994.6095.22
2012-08-2195.7996.0495.6495.64
2012-08-2096.4596.6895.8495.99
2012-08-1795.3296.0495.2096.02
2012-08-1694.0695.1194.0395.05
2012-08-1594.0394.0693.0193.68
2012-08-1493.4593.9193.3293.85
2012-08-1393.1193.2792.8693.23
2012-08-1093.6694.1892.8493.28
2012-08-0993.1094.0492.8494.04
2012-08-0893.1193.8992.6093.11
2012-08-0791.0392.6191.0092.49
2012-08-0690.8591.4190.5791.08
2012-08-0389.7889.8289.1889.76
2012-08-0291.0891.6390.6490.68
2012-08-0191.4091.4090.7491.00
2012-07-3191.6592.5791.3992.16
2012-07-3091.8292.0591.1291.86
2012-07-2790.8491.1590.4590.89
2012-07-2689.8789.9589.0289.70
2012-07-2590.4890.5889.1189.53
2012-07-2491.1791.4490.5690.95
2012-07-2392.2792.5291.3691.36
2012-07-2094.3094.3893.0893.09
2012-07-1994.1994.8193.9794.38
2012-07-1894.2194.4393.3393.47
2012-07-1794.7494.7493.7993.81
2012-07-1394.1295.0294.1294.56
2012-07-1295.8495.8594.2794.29
2012-07-1196.2596.2595.5995.83
2012-07-1097.4198.0796.6196.61
2012-07-0997.0997.3896.9296.94
2012-07-0698.0898.6897.5497.94
2012-07-0598.2298.8098.2098.27
2012-07-0498.6998.9298.4398.46
2012-07-0397.8198.5997.8198.20
2012-07-0298.6798.6897.6697.66
2012-06-2995.6997.9795.6397.58
2012-06-2895.8996.2595.5096.07
2012-06-2794.6195.1794.0395.17
2012-06-2694.9895.3493.6894.29
2012-06-2597.0197.0195.6195.61
2012-06-2295.3896.4895.3696.06
2012-06-2196.3197.0496.0796.40
2012-06-2094.9595.8694.9595.70
2012-06-1994.5194.8693.7993.98
2012-06-1894.6595.0894.5094.67
2012-06-1593.2493.5892.7592.97
2012-06-1492.4492.8192.2292.76
2012-06-1392.7293.3892.5892.70
2012-06-1292.0292.8291.7592.35
2012-06-1193.2794.1093.2393.53
2012-06-0893.4993.4991.4191.85
2012-06-0793.5993.8292.9993.78
2012-06-0691.4392.7991.2292.55
2012-06-0590.1891.2590.0391.25
2012-06-0489.6389.8189.1889.81
2012-06-0192.0392.3490.9691.22
2012-05-3191.8593.1091.5892.95
2012-05-3093.6093.7692.4393.26
2012-05-2992.8393.9092.3393.90
2012-05-2893.5193.7792.6493.02
2012-05-2594.4194.4193.0693.35
2012-05-2494.0594.6193.0293.84
2012-05-2395.7495.7494.1194.22
2012-05-2295.7896.1895.5895.94
2012-05-2194.8295.3794.6594.85
2012-05-1896.1196.1194.7194.99
2012-05-1796.5697.8996.1397.74
2012-05-1697.8198.0396.3396.75
2012-05-1598.3398.6297.1097.96
2012-05-14100.39100.5199.1599.26
2012-05-11101.77101.79100.41100.46
2012-05-10101.02102.19100.91101.63
2012-05-09101.92101.92100.89101.31
2012-05-08102.92102.92102.10102.59
2012-05-07102.83102.91102.27102.33
2012-05-02104.73104.93104.22104.66
2012-05-01105.46105.54104.33104.42
2012-04-27105.64107.02104.83105.46
2012-04-26105.84106.25105.34105.68
2012-04-25106.31106.32105.15105.28
2012-04-24105.06105.50104.82105.17
2012-04-23105.76106.16105.22105.61
2012-04-20105.77105.81105.33105.73
2012-04-19106.28106.80105.89106.08
2012-04-18105.86107.15105.81106.99
2012-04-17104.57105.15104.33104.77
2012-04-16104.26104.91104.00104.39
2012-04-13105.76105.95105.11105.38
2012-04-12104.41105.29103.99105.01
2012-04-11103.43104.34103.38104.01
2012-04-10105.43105.79104.53104.65
2012-04-09105.00105.45104.71104.96
2012-04-06106.38106.60105.85106.31
2012-04-05106.46107.27106.28106.95
2012-04-04108.85109.05106.89107.06
2012-04-03109.09109.19108.76108.84
2012-04-02110.35110.35108.93109.07
2012-03-30109.94110.11109.54109.69
2012-03-29110.43110.50109.44109.87
2012-03-28110.56111.03110.07110.77
2012-03-27110.53111.73110.53111.70
2012-03-26109.62109.81109.30109.30
2012-03-23109.41109.61109.20109.24
2012-03-22110.03110.75109.92110.22
2012-03-21110.81110.94110.22110.22
2012-03-19111.30111.47110.98111.04
2012-03-16110.53111.10110.30111.10
2012-03-15110.22110.80109.85110.40
2012-03-14110.33110.54109.71109.71
2012-03-13109.46110.00108.90108.92
2012-03-12110.18110.18109.37109.37
2012-03-09109.26110.25108.85109.46
2012-03-08107.82108.17107.56108.01
2012-03-07105.63106.80105.63106.80
2012-03-06107.37107.66106.41106.83
2012-03-05107.80108.39107.02107.34
2012-03-02108.21108.41107.48107.99
2012-03-01108.44109.33106.92107.25
2012-02-29108.84109.61107.73107.91
2012-02-28107.31108.37106.38108.27
2012-02-27108.61109.14108.02108.13
2012-02-24107.66108.00107.35107.72
2012-02-23107.03107.78106.74107.50
2012-02-22106.20107.18105.85107.02
2012-02-21105.71106.44105.71105.90
2012-02-20106.75106.79105.65105.90
2012-02-17105.32105.84104.99105.51
2012-02-16103.99104.77103.86104.12
2012-02-15103.10104.98103.04104.25
2012-02-14102.52102.95101.94102.85
2012-02-13102.38103.12102.38102.71
2012-02-10103.24103.27102.45102.51
2012-02-09102.84103.29102.64103.13
2012-02-08102.13102.77101.98102.77
2012-02-07100.97101.90100.97101.83
2012-02-06101.34101.46100.88101.13
2012-02-03100.82100.9099.82100.52
2012-02-02100.83101.55100.79100.90
2012-02-01100.20100.99100.20100.39
2012-01-31100.85100.8599.86100.08
2012-01-30101.81102.05101.10101.29
2012-01-27102.24102.66101.62102.00
2012-01-26102.42102.68102.10102.29
2012-01-25101.52102.48101.27102.29
2012-01-24101.61101.69100.65100.87
2012-01-23101.79101.79101.08101.34
2012-01-20101.38102.02101.09101.78
2012-01-1999.23100.3999.23100.30
2012-01-1897.5399.4597.2498.71
2012-01-1797.4097.5597.0797.53
2012-01-1697.5197.5196.6797.02
2012-01-1397.8398.3297.7898.20
2012-01-1297.6997.7696.9797.21
2012-01-1197.7397.9797.5997.97
2012-01-1098.1498.5197.4797.51
2012-01-0698.6598.6597.1497.62
2012-01-0599.3399.3398.7998.79
2012-01-0499.09100.0699.0399.88

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