TOPIX-17 素材・化学 日足 時系列データ (2014年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2014-12-30184.57184.57182.32182.32
2014-12-29185.49185.78182.84184.67
2014-12-26183.70184.65183.52184.47
2014-12-25183.81183.89183.21183.70
2014-12-24183.33183.75182.83183.75
2014-12-22181.21181.44180.17180.96
2014-12-19179.91180.37178.68180.37
2014-12-18178.43179.18176.60176.86
2014-12-17174.78176.60174.78175.26
2014-12-16177.24178.15175.28175.74
2014-12-15180.44181.50179.41179.42
2014-12-12181.77184.42181.66182.37
2014-12-11179.66182.25179.18181.70
2014-12-10184.91185.27181.61182.13
2014-12-09186.20188.01186.20186.98
2014-12-08187.96188.26186.87187.45
2014-12-05185.49186.85184.62186.81
2014-12-04184.32185.37184.19185.37
2014-12-03182.96183.84182.21182.40
2014-12-02179.98181.99179.94181.80
2014-12-01179.12181.01179.12180.77
2014-11-28177.25178.74177.14178.69
2014-11-27176.92177.48175.83176.27
2014-11-26177.68178.49177.44177.67
2014-11-25178.00178.33177.01178.25
2014-11-21174.99176.66174.30176.47
2014-11-20175.64176.20175.26175.48
2014-11-19175.48176.73174.68174.76
2014-11-18172.32174.81172.32174.78
2014-11-17173.19173.26169.68170.17
2014-11-14173.74173.97172.29173.97
2014-11-13169.63172.15169.20172.15
2014-11-12170.11171.67169.50169.70
2014-11-11167.49169.36167.30168.99
2014-11-10166.66167.13166.47167.09
2014-11-07167.20167.48166.68167.18
2014-11-06167.32168.03165.55166.36
2014-11-05165.00166.98164.96166.81
2014-11-04166.79169.01165.31165.31
2014-10-31159.75164.52159.75163.76
2014-10-30157.19158.68157.19158.31
2014-10-29156.68157.40155.57157.40
2014-10-28156.60157.03155.94156.65
2014-10-27156.48157.62156.08157.13
2014-10-24155.82155.87154.69155.24
2014-10-23152.99154.73152.73154.10
2014-10-22152.57153.81152.18153.79
2014-10-21153.04153.11149.84150.26
2014-10-20150.24152.37150.12152.35
2014-10-17150.50150.67147.35147.41
2014-10-16150.02151.46149.49150.40
2014-10-15151.72152.52150.77152.46
2014-10-14151.67152.83151.20151.33
2014-10-10154.38154.66153.67154.38
2014-10-09159.05159.06156.77156.91
2014-10-08158.05158.98157.97158.50
2014-10-07160.68161.77160.07160.26
2014-10-06160.58161.47160.07160.69
2014-10-03156.98158.76156.98158.73
2014-10-02159.76159.76157.30157.30
2014-10-01162.23162.71161.40161.46
2014-09-30162.54162.54160.71161.74
2014-09-29163.43163.43162.32162.85
2014-09-26161.31162.41161.31162.28
2014-09-25163.13164.19162.81164.19
2014-09-24161.07162.32161.07162.06
2014-09-22162.13162.29161.13161.85
2014-09-19160.99162.32160.66162.23
2014-09-18160.43160.93160.34160.51
2014-09-17160.15160.32159.49159.49
2014-09-16159.78160.13159.54159.91
2014-09-12159.81160.30159.34159.77
2014-09-11160.57160.57159.74159.98
2014-09-10158.78160.02158.49159.97
2014-09-09159.72159.72159.19159.19
2014-09-08159.14159.27158.19159.15
2014-09-05160.23160.23158.38158.66
2014-09-04159.70159.84159.30159.44
2014-09-03160.90160.92159.77159.92
2014-09-02159.22160.74159.16160.16
2014-09-01157.67158.69157.62158.69
2014-08-29157.52157.56156.68157.40
2014-08-28157.61157.79157.22157.74
2014-08-27157.88158.02157.17157.88
2014-08-26158.26158.29157.45157.61
2014-08-25157.62158.21157.39158.11
2014-08-22157.76157.76156.59156.78
2014-08-21156.82157.55156.82157.37
2014-08-20156.28156.72156.18156.21
2014-08-19155.87156.27155.54155.89
2014-08-18154.61155.07154.31154.91
2014-08-15154.42154.58154.18154.40
2014-08-14154.02154.67153.86154.44
2014-08-13152.73153.36152.59153.24
2014-08-12152.74153.38152.58152.86
2014-08-11150.79152.68150.50152.59
2014-08-08151.02151.45148.43148.55
2014-08-07151.01151.62149.83151.61
2014-08-06152.19152.50150.92151.09
2014-08-05153.76153.99152.51152.61
2014-08-04153.31154.30153.23153.72
2014-08-01153.58154.29153.43153.43
2014-07-31155.39155.45154.65154.69
2014-07-30154.97155.39154.53155.20
2014-07-29154.10154.92154.10154.79
2014-07-28153.38154.50153.31154.00
2014-07-25152.63153.45152.21153.45
2014-07-24152.53152.77151.50152.06
2014-07-23152.09152.32151.86152.10
2014-07-22150.83151.91150.78151.71
2014-07-18150.03150.48149.45150.36
2014-07-17152.09152.30151.34151.52
2014-07-16151.40152.25151.37151.62
2014-07-15151.00151.72151.00151.41
2014-07-14149.56150.66149.56150.50
2014-07-11148.18149.24148.18149.17
2014-07-10150.76150.87149.21149.21
2014-07-09149.64150.68149.54150.43
2014-07-08150.44151.10149.46150.57
2014-07-07151.76151.80150.85150.87
2014-07-04151.91151.96151.33151.85
2014-07-03151.78151.81150.46150.95
2014-07-02151.74151.75151.10151.20
2014-07-01149.39151.38149.39151.05
2014-06-30148.26149.06147.72149.06
2014-06-27149.00149.00146.55147.68
2014-06-26149.46149.57148.55148.79
2014-06-25149.99150.36149.11149.11
2014-06-24149.40150.47148.78150.33
2014-06-23149.45149.77149.16149.61
2014-06-20149.62149.69148.30148.92
2014-06-19147.72149.69147.72149.52
2014-06-18146.46147.64146.38147.54
2014-06-17145.63146.38145.60146.15
2014-06-16145.55145.61144.70145.10
2014-06-13144.38145.88143.95145.77
2014-06-12144.45145.18143.92145.18
2014-06-11144.50145.35144.45145.35
2014-06-10145.61146.13144.27144.47
2014-06-09146.50146.52145.47145.48
2014-06-06145.92146.16145.18145.67
2014-06-05146.06146.48145.20145.47
2014-06-04145.98145.98144.91145.61
2014-06-03146.91146.91145.76145.76
2014-06-02144.79145.99144.79145.66
2014-05-30143.82144.29143.43143.63
2014-05-29143.56144.35143.46143.97
2014-05-28144.08144.71143.69144.19
2014-05-27143.44144.41143.44143.68
2014-05-26142.81143.38142.30143.38
2014-05-23142.03142.56141.71141.83
2014-05-22140.05141.74139.78141.51
2014-05-21138.35138.97138.31138.94
2014-05-20139.26139.81138.71139.38
2014-05-19139.20139.40138.50138.63
2014-05-16139.25139.36138.58139.18
2014-05-15139.95140.73139.47140.73
2014-05-14140.03141.22140.03141.14
2014-05-13140.02140.79139.80140.53
2014-05-12138.90139.40138.00138.00
2014-05-09137.76139.36137.74138.72
2014-05-08138.31139.42138.25138.59
2014-05-07140.05140.05137.50137.52
2014-05-02141.10141.15140.44140.93
2014-05-01139.57141.41139.53141.41
2014-04-30140.57140.74139.26139.51
2014-04-28139.92139.99138.81139.66
2014-04-25141.03142.35140.52140.96
2014-04-24142.21142.51140.70141.03
2014-04-23141.89142.24141.40142.10
2014-04-22142.39142.68141.31141.31
2014-04-21141.75142.59141.59141.84
2014-04-18141.41141.67140.95141.67
2014-04-17140.63141.39140.48140.77
2014-04-16138.54140.50138.40140.50
2014-04-15137.47137.93136.76137.28
2014-04-14135.98137.63135.98136.45
2014-04-11135.85137.02135.27136.53
2014-04-10139.01139.67137.86138.16
2014-04-09138.59139.07137.35137.65
2014-04-08141.17141.36140.14140.14
2014-04-07141.87142.47141.36141.79
2014-04-04143.24144.12143.08143.51
2014-04-03143.09144.10142.65143.32
2014-04-02143.04143.95142.72142.74
2014-04-01142.88142.88141.49142.56
2014-03-31141.80142.46140.73142.37
2014-03-28139.87140.93139.19140.77
2014-03-27138.23140.87137.37140.57
2014-03-26139.57139.86138.56139.28
2014-03-25138.16139.72138.16138.89
2014-03-24135.65138.94135.65137.60
2014-03-20137.37137.45134.48134.48
2014-03-19137.60138.76136.21137.08
2014-03-18137.27137.73136.69136.76
2014-03-17135.65136.18134.55135.19
2014-03-14138.54138.62136.14136.16
2014-03-13140.76141.90140.71141.05
2014-03-12142.70142.86140.94141.14
2014-03-11144.49145.05143.75144.89
2014-03-10144.13144.40143.26144.09
2014-03-07144.80145.05143.69144.97
2014-03-06142.42144.12141.99143.75
2014-03-05143.25144.07142.55142.66
2014-03-04139.63142.24139.63142.08
2014-03-03140.84140.99138.85140.66
2014-02-28142.89142.94141.54142.46
2014-02-27143.54143.95142.54142.86
2014-02-26143.39144.83143.36143.87
2014-02-25144.48144.66143.93144.53
2014-02-24142.85144.68141.62143.37
2014-02-21141.24143.63141.24143.53
2014-02-20141.61141.96139.65139.80
2014-02-19141.41142.20140.97142.07
2014-02-18140.00142.36139.72142.11
2014-02-17138.60139.59137.09139.35
2014-02-14140.51141.41137.54138.75
2014-02-13142.16142.16139.95140.40
2014-02-12140.98142.44140.79142.16
2014-02-10140.62140.62139.28140.07
2014-02-07136.88139.08136.88138.61
2014-02-06134.39135.55133.94134.70
2014-02-05134.82135.14132.67133.70
2014-02-04138.15138.23132.74132.74
2014-02-03141.42142.31140.27140.79
2014-01-31143.45143.93141.25142.17
2014-01-30142.68142.68141.08142.34
2014-01-29142.81145.47142.73145.47
2014-01-28142.02142.06140.78140.79
2014-01-27142.53142.74141.19141.19
2014-01-24145.46146.29144.75145.40
2014-01-23149.24149.30147.06147.06
2014-01-22148.14148.80147.05148.43
2014-01-21148.34149.06148.12148.14
2014-01-20148.54148.54147.45147.91
2014-01-17147.30148.60147.23148.35
2014-01-16147.86148.93147.29147.54
2014-01-15146.46147.28145.88147.28
2014-01-14145.36145.70144.30144.61
2014-01-10146.50147.80146.20147.72
2014-01-09147.61147.91146.59147.51
2014-01-08147.35148.13146.97148.13
2014-01-07147.06147.36145.98146.32
2014-01-06148.64148.77146.63147.61

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