TOPIX-17 素材・化学 日足 時系列データ (2015年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2015-12-30206.13206.77205.67206.12
2015-12-29203.31205.36202.63205.23
2015-12-28201.72203.90201.72203.64
2015-12-25202.01202.26200.50200.87
2015-12-24204.03204.48201.42201.54
2015-12-22201.97202.77201.30202.15
2015-12-21200.65202.64199.00201.97
2015-12-18205.91209.86202.05202.05
2015-12-17206.50207.69205.92206.11
2015-12-16201.68203.15200.97203.15
2015-12-15202.74203.16198.80198.82
2015-12-14201.00202.95199.09202.74
2015-12-11202.74204.95202.74204.42
2015-12-10202.79204.06202.57203.33
2015-12-09206.12207.13204.25204.59
2015-12-08209.36210.01206.96207.18
2015-12-07210.20210.65209.30209.38
2015-12-04208.53209.32207.74208.24
2015-12-03211.24212.18210.89211.68
2015-12-02213.30213.38212.30212.37
2015-12-01211.15213.63210.92213.63
2015-11-30211.50211.78210.31210.99
2015-11-27213.69213.69211.20211.61
2015-11-26213.72214.10213.25213.41
2015-11-25212.93213.68212.51213.20
2015-11-24213.34213.98212.63213.71
2015-11-20210.36212.45209.95212.45
2015-11-19210.82210.82209.02210.45
2015-11-18209.25210.26208.26208.36
2015-11-17208.11208.91207.58208.18
2015-11-16204.04206.06204.02205.45
2015-11-13205.69207.51205.53207.46
2015-11-12208.32209.32207.58208.19
2015-11-11206.63209.15206.63208.70
2015-11-10206.44207.55205.89207.17
2015-11-09206.28209.03206.03208.56
2015-11-06204.56205.08203.12204.59
2015-11-05202.81204.93202.43204.24
2015-11-04203.96204.52202.36202.41
2015-11-02203.00203.00201.14201.57
2015-10-30203.53206.52202.80205.42
2015-10-29203.52203.66201.72202.81
2015-10-28201.50202.87201.50202.66
2015-10-27202.91203.58200.88200.95
2015-10-26203.80204.10202.85202.99
2015-10-23200.96201.99200.71201.30
2015-10-22197.33198.90196.82197.85
2015-10-21194.77199.22194.54198.98
2015-10-20195.58196.12194.66195.23
2015-10-19196.08196.65194.44195.03
2015-10-16196.27198.15195.83196.72
2015-10-15192.38195.40192.19194.60
2015-10-14196.16196.39193.36193.78
2015-10-13196.62198.65196.50197.93
2015-10-09194.16197.10193.89197.10
2015-10-08193.34194.46191.75192.06
2015-10-07192.11194.10191.13193.54
2015-10-06194.14194.64191.48191.99
2015-10-05190.59192.18189.80191.55
2015-10-02185.42188.75185.42188.30
2015-10-01183.69187.47182.88186.65
2015-09-30180.04183.41179.98182.78
2015-09-29181.95182.24176.67176.86
2015-09-28186.10187.07183.90184.86
2015-09-25183.80185.76181.84185.76
2015-09-24184.44185.68182.87182.87
2015-09-18189.34189.55186.27186.27
2015-09-17189.68191.27189.41191.06
2015-09-16189.15189.15186.78187.81
2015-09-15187.75190.34187.16187.27
2015-09-14189.50189.77186.24186.67
2015-09-11186.97189.32186.94187.75
2015-09-10187.48188.66184.68188.08
2015-09-09182.32190.95182.32190.95
2015-09-08183.44183.85179.10179.10
2015-09-07181.90184.74180.36182.97
2015-09-04189.35189.35181.95183.59
2015-09-03189.63191.04187.91188.01
2015-09-02186.18190.98185.36187.33
2015-09-01195.98196.18189.38189.38
2015-08-31199.00199.46196.16197.46
2015-08-28197.18200.48197.02199.76
2015-08-27193.95196.20193.08193.43
2015-08-26186.81191.08185.69190.51
2015-08-25187.73194.50183.23185.04
2015-08-24198.12198.40191.53191.53
2015-08-21204.33204.72202.07202.07
2015-08-20209.83210.97208.37208.41
2015-08-19214.11214.32210.98210.98
2015-08-18215.97216.33215.15215.37
2015-08-17214.17215.40214.17215.35
2015-08-14213.09214.72212.76213.72
2015-08-13211.83213.79210.15213.24
2015-08-12214.88215.64210.98212.24
2015-08-11218.98219.21215.21216.45
2015-08-10214.69217.77214.28217.70
2015-08-07214.13215.39213.94215.19
2015-08-06214.03215.48213.23214.63
2015-08-05210.86213.49210.71212.52
2015-08-04210.61211.63210.17210.78
2015-08-03211.45211.58209.33211.57
2015-07-31210.97211.64210.94211.37
2015-07-30209.92211.50209.57210.03
2015-07-29208.74208.84206.92208.65
2015-07-28206.35208.59205.34207.44
2015-07-27211.79211.79208.70209.05
2015-07-24212.32213.72211.82213.22
2015-07-23211.18212.01210.54212.01
2015-07-22210.83211.35209.94210.13
2015-07-21212.42212.54211.45212.31
2015-07-17210.74210.97209.99210.86
2015-07-16210.07210.58209.34210.58
2015-07-15208.19209.01207.85209.01
2015-07-14207.21207.87206.74207.36
2015-07-13202.68204.66202.34204.23
2015-07-10202.07202.89199.70200.34
2015-07-09198.64201.82194.93201.81
2015-07-08209.55209.55202.19202.19
2015-07-07210.86211.58210.27210.46
2015-07-06208.57210.05207.43207.98
2015-07-03211.64212.21211.15211.98
2015-07-02211.95212.38210.95211.42
2015-07-01209.43210.39209.00210.10
2015-06-30208.15209.10207.92208.81
2015-06-29208.92210.12207.31208.07
2015-06-26212.54213.72212.10213.32
2015-06-25213.38213.48212.47212.47
2015-06-24214.16214.45213.43213.86
2015-06-23211.66213.51211.21213.51
2015-06-22208.94210.52208.94210.47
2015-06-19207.96209.45207.85208.81
2015-06-18208.26208.50206.12206.12
2015-06-17209.46209.88208.17208.87
2015-06-16209.53210.06208.84209.29
2015-06-15208.99210.63208.99210.09
2015-06-12210.21210.60209.66210.35
2015-06-11208.94210.31208.83210.31
2015-06-10209.79209.92207.70207.93
2015-06-09211.81212.18210.07210.08
2015-06-08213.57213.65212.09213.15
2015-06-05212.10213.07211.79212.90
2015-06-04212.91213.35212.52213.12
2015-06-03213.07213.19212.28212.86
2015-06-02213.30214.49213.21214.10
2015-06-01211.04213.25211.03213.11
2015-05-29211.63212.64211.41211.92
2015-05-28212.27213.07211.45212.17
2015-05-27210.97211.77210.15211.55
2015-05-26211.47211.67211.08211.40
2015-05-25211.83212.08210.78211.49
2015-05-22210.52210.90209.73210.84
2015-05-21209.74211.19209.66210.47
2015-05-20209.58210.29209.05209.79
2015-05-19207.17208.48207.13208.02
2015-05-18205.85206.49205.61206.48
2015-05-15203.44205.62203.42205.28
2015-05-14202.93203.44201.88201.98
2015-05-13202.92204.39202.09204.14
2015-05-12203.86204.07202.46203.74
2015-05-11204.91204.91203.83204.22
2015-05-08201.97203.50201.75202.88
2015-05-07202.01203.80201.16201.41
2015-05-01203.05203.24201.58202.63
2015-04-30207.60207.60203.51203.65
2015-04-28209.14210.48208.82209.62
2015-04-27208.57209.39208.05208.71
2015-04-24208.25208.48207.65207.98
2015-04-23209.61209.73207.45208.19
2015-04-22208.43209.42208.43209.39
2015-04-21205.10207.85204.81207.85
2015-04-20202.28204.64201.64203.73
2015-04-17205.51205.51204.07204.27
2015-04-16207.29207.34204.92206.46
2015-04-15207.37208.60207.22207.35
2015-04-14207.14208.44207.14208.16
2015-04-13208.93209.05206.53207.60
2015-04-10209.23209.24207.71208.44
2015-04-09209.93210.17209.16209.62
2015-04-08209.25210.08208.85209.39
2015-04-07206.73208.39206.41207.86
2015-04-06204.37205.19203.73204.94
2015-04-03203.92205.60203.76205.60
2015-04-02200.68204.92200.60203.66
2015-04-01201.56202.05199.14199.94
2015-03-31206.60207.24203.30203.30
2015-03-30204.09204.79203.09204.27
2015-03-27204.37207.48202.19203.98
2015-03-26206.65206.95205.09205.65
2015-03-25207.51208.46205.97208.46
2015-03-24207.51208.08206.03207.10
2015-03-23207.52208.31206.90208.23
2015-03-20207.19207.39206.05207.19
2015-03-19207.98208.46205.91207.84
2015-03-18207.25208.05206.45207.95
2015-03-17206.43207.84205.90207.14
2015-03-16205.32206.14204.55204.69
2015-03-13204.64206.17204.01205.32
2015-03-12201.83203.94201.42203.81
2015-03-11200.77202.40200.55201.11
2015-03-10204.45205.33200.82201.47
2015-03-09203.42204.10201.85202.96
2015-03-06201.92204.15201.91204.15
2015-03-05199.74201.27199.52200.87
2015-03-04200.51200.51198.29199.61
2015-03-03201.09201.41199.51201.16
2015-03-02201.19201.64200.48200.73
2015-02-27200.98201.69200.43201.19
2015-02-26198.45200.40198.35200.40
2015-02-25199.16199.25197.97198.40
2015-02-24198.00198.46197.33198.46
2015-02-23197.91198.38197.28197.91
2015-02-20196.61197.46196.15196.92
2015-02-19194.35195.96194.34195.91
2015-02-18193.10194.57192.53194.12
2015-02-17191.71191.92190.40191.76
2015-02-16192.95193.40191.85192.20
2015-02-13192.35192.80191.48192.30
2015-02-12192.23193.74192.05192.74
2015-02-10190.27190.77189.22190.29
2015-02-09190.77190.80189.17189.97
2015-02-06189.50189.87188.91189.39
2015-02-05189.69190.32187.34187.64
2015-02-04189.22190.27188.14189.57
2015-02-03191.42191.49186.06186.85
2015-02-02189.37191.06189.12190.49
2015-01-30190.52191.89190.28190.29
2015-01-29189.49190.32188.33188.57
2015-01-28187.70190.49187.70190.16
2015-01-27187.53188.77187.40188.76
2015-01-26183.43186.23183.42186.23
2015-01-23184.75185.43184.46185.43
2015-01-22183.74184.11182.10183.36
2015-01-21183.30184.14182.17183.43
2015-01-20181.71183.84181.62183.84
2015-01-19180.01181.11179.16180.95
2015-01-16178.96179.13176.38178.96
2015-01-15180.24182.45179.65182.05
2015-01-14180.12182.29179.54179.80
2015-01-13178.26180.54177.02180.54
2015-01-09180.76181.00179.35180.02
2015-01-08179.75180.68179.32179.71
2015-01-07176.05178.45176.05177.76
2015-01-06179.06179.19176.92176.92
2015-01-05181.58183.55180.55182.15

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。 

Twitter