TOPIX-17 素材・化学 日足 時系列データ (2013年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2013-12-30147.84148.60147.57148.50
2013-12-27146.52147.09145.45147.09
2013-12-26144.36146.12144.33146.05
2013-12-25143.66144.06143.08143.79
2013-12-24145.13145.48143.74144.15
2013-12-20144.11145.01143.69145.01
2013-12-19145.68145.80144.53144.88
2013-12-18142.64144.47142.64144.47
2013-12-17142.42143.03142.42142.84
2013-12-16143.39143.45141.03141.54
2013-12-13143.05144.58142.44143.30
2013-12-12144.66144.69142.63143.23
2013-12-11146.16146.67145.01145.88
2013-12-10147.39147.44146.91147.16
2013-12-09146.53147.23146.44147.23
2013-12-06143.30144.73143.30144.56
2013-12-05145.06145.46143.31143.57
2013-12-04146.02146.72144.70145.35
2013-12-03147.42148.08147.20147.70
2013-12-02146.72147.10146.01146.41
2013-11-29145.93146.34144.93146.22
2013-11-28146.22146.45145.63146.43
2013-11-27145.30145.79144.97145.23
2013-11-26145.84146.91145.81146.31
2013-11-25146.02146.34145.50146.34
2013-11-22145.94145.94144.48145.18
2013-11-21144.15145.30144.04145.01
2013-11-20143.89144.20143.23143.71
2013-11-19143.12143.85142.92143.34
2013-11-18144.55144.55143.43143.88
2013-11-15143.13144.05142.94143.78
2013-11-14141.11142.62140.87141.95
2013-11-13140.10140.81139.91140.50
2013-11-12138.68140.66138.66140.66
2013-11-11137.88138.99137.88138.97
2013-11-08135.50136.73135.50136.44
2013-11-07137.42137.43136.20137.05
2013-11-06135.66138.23135.61137.46
2013-11-05137.39137.58135.40135.96
2013-11-01138.15138.38135.77136.36
2013-10-31138.54139.33137.65137.65
2013-10-30137.20138.11136.87137.97
2013-10-29135.78136.82135.43136.13
2013-10-28135.86136.99135.47136.99
2013-10-25137.34137.34134.69134.69
2013-10-24136.07137.97135.85137.80
2013-10-23139.97140.17136.84136.84
2013-10-22139.47139.99139.21139.64
2013-10-21139.16139.97138.62139.45
2013-10-18139.20139.51138.12138.66
2013-10-17139.14139.59138.43139.31
2013-10-16137.42138.25137.42137.93
2013-10-15137.91138.00137.35137.83
2013-10-11136.94137.63136.52137.22
2013-10-10134.27135.19133.68135.19
2013-10-09131.54133.94131.17133.94
2013-10-08130.89132.69130.89132.39
2013-10-07133.23133.54131.45131.59
2013-10-04133.83134.37133.17133.43
2013-10-03136.06136.43134.64134.94
2013-10-02138.88139.46135.54136.02
2013-10-01139.35140.16138.70138.95
2013-09-30139.54140.46138.72139.31
2013-09-27141.63141.76141.01141.52
2013-09-26140.57141.33138.15141.33
2013-09-25140.52141.26139.60141.26
2013-09-24139.81140.74139.54140.42
2013-09-20140.41140.64139.66140.09
2013-09-19138.55139.85138.04139.85
2013-09-18136.95138.00136.65137.09
2013-09-17136.25136.66135.67135.81
2013-09-13134.53135.60134.08135.32
2013-09-12135.58135.91134.96135.42
2013-09-11137.01137.07135.82136.07
2013-09-10136.35136.97136.15136.47
2013-09-09136.12136.71135.34135.85
2013-09-06135.11135.31133.18133.66
2013-09-05135.55135.55133.86134.72
2013-09-04132.77134.80132.61134.80
2013-09-03132.22133.85132.20133.85
2013-09-02130.02130.79129.67130.50
2013-08-30132.03132.27129.24129.51
2013-08-29131.01131.77131.00131.60
2013-08-28130.94131.47130.03130.92
2013-08-27132.88134.16132.87133.22
2013-08-26134.21134.44132.89133.46
2013-08-23133.08134.40133.01133.72
2013-08-22130.63132.15130.41131.40
2013-08-21132.06132.33130.38131.19
2013-08-20133.60134.31131.70131.70
2013-08-19134.15134.72133.42134.72
2013-08-16133.92135.27133.88134.36
2013-08-15136.76137.65135.46135.77
2013-08-14137.94138.53136.64138.53
2013-08-13135.81137.55135.75137.50
2013-08-12133.30135.23133.11134.53
2013-08-09134.52135.17133.63134.21
2013-08-08134.96136.90133.67133.84
2013-08-07138.21138.35135.97135.97
2013-08-06138.94140.32137.20140.32
2013-08-05138.51139.54138.00138.83
2013-08-02137.17139.68136.94139.68
2013-08-01132.47135.56132.41135.56
2013-07-31132.52133.17131.39131.84
2013-07-30130.96134.21130.89133.52
2013-07-29133.72134.10131.10131.11
2013-07-26137.39137.63136.05136.15
2013-07-25141.10141.10138.78139.07
2013-07-24141.48141.69140.48140.99
2013-07-23140.58142.49140.45142.24
2013-07-22142.16142.20140.35141.29
2013-07-19144.15144.18140.12140.89
2013-07-18142.07143.22141.88143.18
2013-07-17140.21141.44140.19141.40
2013-07-16140.90141.26140.67141.00
2013-07-12138.77140.64138.77139.89
2013-07-11138.49139.22137.29138.63
2013-07-10139.82140.27138.51139.45
2013-07-09139.05139.67138.18139.60
2013-07-08141.44141.47137.65137.65
2013-07-05138.52139.86138.52139.86
2013-07-04137.96138.68137.60137.83
2013-07-03138.65138.85137.83138.64
2013-07-02137.95138.29136.75138.29
2013-07-01136.05136.74134.90136.71
2013-06-28132.95135.76132.85135.33
2013-06-27129.27131.48128.45131.48
2013-06-26130.29130.29127.60128.08
2013-06-25130.47130.87127.35129.08
2013-06-24132.23132.30130.02130.47
2013-06-21127.65130.74126.04130.58
2013-06-20130.21131.33129.36129.81
2013-06-19131.70132.42130.26131.47
2013-06-18130.70131.14129.12129.59
2013-06-17124.96130.23124.96130.20
2013-06-14125.82127.90125.43125.46
2013-06-13128.14128.18123.23123.41
2013-06-12129.21131.14128.11130.31
2013-06-11132.01133.15130.72131.20
2013-06-10127.84131.87127.84131.86
2013-06-07125.64127.39122.83125.32
2013-06-06128.57130.51127.37127.37
2013-06-05132.96135.34130.27130.27
2013-06-04130.66133.49129.18133.15
2013-06-03133.35134.42131.75131.85
2013-05-31136.12137.13134.31135.10
2013-05-30137.63138.46133.60134.33
2013-05-29140.82141.79139.67139.98
2013-05-28135.59139.20135.41138.36
2013-05-27140.93141.09137.82137.82
2013-05-24143.39146.10138.18142.99
2013-05-23151.59153.28141.47141.47
2013-05-22152.40153.30151.19151.48
2013-05-21150.13151.90149.93151.20
2013-05-20149.76150.73149.28150.11
2013-05-17146.11148.56146.11148.21
2013-05-16148.21148.96145.41146.87
2013-05-15145.86147.89145.76147.05
2013-05-14144.58144.85143.99144.14
2013-05-13144.12144.85143.72144.10
2013-05-10141.85142.81141.66142.74
2013-05-09141.53141.89139.47139.50
2013-05-08141.23142.44140.68141.02
2013-05-07138.73140.84138.73140.77
2013-05-02136.55137.11135.72136.09
2013-05-01137.03137.85136.85137.31
2013-04-30136.98137.84136.52137.13
2013-04-26139.04139.04136.76136.86
2013-04-25138.51139.20137.77138.75
2013-04-24135.53138.18135.53138.18
2013-04-23133.43134.29133.15134.06
2013-04-22133.00134.22133.00133.37
2013-04-19131.22131.59129.94131.08
2013-04-18131.85132.21131.09131.15
2013-04-17131.99133.11131.91132.76
2013-04-16129.64131.46129.50131.01
2013-04-15132.62133.17131.84131.99
2013-04-12134.28134.28132.72133.59
2013-04-11132.22133.88131.93133.88
2013-04-10129.28131.30129.28131.05
2013-04-09130.03130.50128.88129.45
2013-04-08127.89130.08127.71129.19
2013-04-05126.03128.16125.48125.93
2013-04-04119.47123.74118.82123.74
2013-04-03119.66120.67119.36120.67
2013-04-02120.32120.32117.48119.12
2013-04-01124.78124.78121.33121.33
2013-03-29125.78125.89124.68125.61
2013-03-28126.46126.51124.85125.51
2013-03-27126.70127.09126.38126.62
2013-03-26126.38127.44126.24127.08
2013-03-25127.98128.05127.04127.04
2013-03-22128.18128.31126.54126.54
2013-03-21127.92129.46127.92129.23
2013-03-19126.27127.28126.24127.15
2013-03-18126.17126.29125.03125.03
2013-03-15125.55127.48125.54127.48
2013-03-14124.40125.19123.80124.99
2013-03-13123.60124.53123.56123.88
2013-03-12124.74125.18124.22124.22
2013-03-11123.87124.77123.61124.34
2013-03-08122.32123.15122.12123.04
2013-03-07121.50122.31121.25121.50
2013-03-06120.10120.51119.36120.51
2013-03-05120.41120.59119.07119.25
2013-03-04120.37120.99119.89120.02
2013-03-01118.82120.23118.60119.81
2013-02-28118.74119.45118.58119.36
2013-02-27118.71118.84117.39117.55
2013-02-26118.23119.57118.08118.45
2013-02-25119.68120.22119.46120.16
2013-02-22116.95118.31116.64118.19
2013-02-21118.14118.69117.27117.71
2013-02-20118.21118.99118.00118.79
2013-02-19116.27117.70116.27117.03
2013-02-18115.17116.72115.16116.61
2013-02-15114.81115.09112.97114.13
2013-02-14115.51115.92114.92115.32
2013-02-13116.76116.99114.87115.30
2013-02-12117.20118.06116.91116.91
2013-02-08115.87116.40115.50115.68
2013-02-07116.50117.43115.97116.93
2013-02-06114.92116.84114.90116.67
2013-02-05113.30114.20113.09113.09
2013-02-04114.16114.55113.56114.37
2013-02-01114.25114.49113.53113.60
2013-01-31113.01113.94112.34113.81
2013-01-30111.88113.16111.55113.11
2013-01-29110.88112.21110.88111.33
2013-01-28112.91112.92111.20111.20
2013-01-25110.36112.21110.34112.21
2013-01-24107.63109.18107.63108.81
2013-01-23109.19109.83108.05108.05
2013-01-22111.04111.29109.44110.19
2013-01-21111.66111.66110.39110.78
2013-01-18110.53111.61110.39111.61
2013-01-17109.21109.77107.38108.81
2013-01-16110.58110.58108.40108.64
2013-01-15111.20111.25110.38110.92
2013-01-11110.77110.82110.03110.20
2013-01-10108.28109.73108.28109.45
2013-01-09106.44108.10106.36107.62
2013-01-08108.15108.68106.94107.12
2013-01-07110.10110.12108.04108.26
2013-01-04108.06109.19108.04109.17

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