TOPIX-17 素材・化学 日足 時系列データ (2017年)

TOPIX-17 素材・化学
 
 
始値 
高値 
安値 
終値 
2017-09-21260.80260.86258.38258.52
2017-09-20261.12261.12259.23259.57
2017-09-19260.23261.67259.81261.52
2017-09-15256.61258.16256.42257.63
2017-09-14257.60258.64256.55257.02
2017-09-13257.05257.68256.64257.33
2017-09-12256.76256.80255.41255.89
2017-09-11253.01254.65252.68254.09
2017-09-08250.99251.59250.19250.69
2017-09-07250.68252.31250.49251.37
2017-09-06246.77250.09246.77249.89
2017-09-05251.52251.64248.25248.50
2017-09-04253.61253.84250.81251.43
2017-09-01254.43254.56252.93254.19
2017-08-31253.07254.66253.07253.94
2017-08-30252.48253.22251.43252.67
2017-08-29249.57251.31249.57250.96
2017-08-28251.09251.96250.48251.10
2017-08-25249.40250.75249.06250.28
2017-08-24248.44250.27248.44248.99
2017-08-23250.07250.07248.25248.84
2017-08-22247.84248.88247.61248.12
2017-08-21247.32248.26247.26247.80
2017-08-18246.72247.85246.55246.87
2017-08-17250.52250.78249.38250.31
2017-08-16250.13250.91249.79250.38
2017-08-15247.97250.46247.49249.59
2017-08-14245.73246.89244.87245.95
2017-08-10246.42249.00246.42247.19
2017-08-09249.07249.07244.77245.64
2017-08-08251.90252.06249.90250.24
2017-08-07251.10251.49249.89251.32
2017-08-04250.43250.43249.05249.94
2017-08-03251.46251.61250.61251.37
2017-08-02251.45252.03250.28251.67
2017-08-01248.80250.64248.68250.10
2017-07-31247.60249.06246.89248.45
2017-07-28249.21249.21247.12248.06
2017-07-27249.42251.83249.29250.16
2017-07-26253.36253.58248.97249.91
2017-07-25253.07253.55251.37251.37
2017-07-24252.72253.75251.67253.36
2017-07-21254.12254.67253.79254.36
2017-07-20251.81254.48251.80254.48
2017-07-19249.92251.51249.68251.21
2017-07-18249.69250.05248.14249.91
2017-07-14249.04249.76248.64249.51
2017-07-13248.43248.56247.11248.02
2017-07-12247.05247.53246.55247.22
2017-07-11245.33247.57245.24247.38
2017-07-10245.37245.86244.32245.10
2017-07-07242.42244.55242.42243.55
2017-07-06244.13244.67243.36243.82
2017-07-05243.01245.02242.21244.94
2017-07-04246.26246.47242.45243.16
2017-07-03244.38245.38244.11245.21
2017-06-30243.51244.04242.53244.04
2017-06-29245.88246.24245.26245.76
2017-06-28244.60245.82244.40244.60
2017-06-27244.61244.88244.03244.74
2017-06-26242.57243.65242.48243.07
2017-06-23243.33243.33242.32242.43
2017-06-22242.26243.08241.91242.22
2017-06-21243.13243.71242.18242.25
2017-06-20242.57244.25242.53243.70
2017-06-19239.29241.29239.21240.89
2017-06-16238.49239.76237.94238.62
2017-06-15237.21238.74236.30237.51
2017-06-14239.45239.59237.66237.66
2017-06-13238.72239.55238.40238.69
2017-06-12238.66239.73238.49239.04
2017-06-09238.87239.63237.47238.73
2017-06-08241.70241.86239.87239.90
2017-06-07241.17241.91240.84241.57
2017-06-06241.22242.17240.93241.31
2017-06-05240.10242.66239.93242.06
2017-06-02239.23241.10238.84240.92
2017-06-01235.53238.46235.53238.19
2017-05-31234.17235.35234.17235.06
2017-05-30233.32234.69232.66234.60
2017-05-29233.25234.17232.57233.34
2017-05-26233.81233.84232.63232.71
2017-05-25234.75234.92233.44234.19
2017-05-24235.91235.91234.21234.86
2017-05-23234.26235.09233.47233.87
2017-05-22234.53235.02233.81234.31
2017-05-19232.27233.77230.75233.52
2017-05-18232.00233.16231.20231.76
2017-05-17235.27235.94235.00235.28
2017-05-16236.16236.54235.03235.83
2017-05-15235.13235.20233.92234.68
2017-05-12236.78237.08235.56236.46
2017-05-11236.51237.97236.03237.33
2017-05-10236.18236.49235.29236.07
2017-05-09237.21237.26235.88236.10
2017-05-08233.47237.16233.44237.12
2017-05-02230.38231.00230.02230.28
2017-05-01228.05229.85228.03229.60
2017-04-28229.09229.41227.91228.39
2017-04-27228.25229.46228.25229.18
2017-04-26226.88228.12226.59228.12
2017-04-25223.01225.70223.01225.28
2017-04-24223.69223.83221.85222.56
2017-04-21220.60221.32219.73220.96
2017-04-20219.01220.35218.96219.22
2017-04-19217.61219.59217.61218.94
2017-04-18218.79219.94217.45218.14
2017-04-17215.72216.94215.34216.89
2017-04-14218.18218.43216.19216.64
2017-04-13217.58218.99216.70218.50
2017-04-12220.75221.04219.07219.54
2017-04-11222.66223.42221.87222.62
2017-04-10223.36223.78222.50223.46
2017-04-07221.69223.27219.83221.85
2017-04-06223.04223.82219.56220.00
2017-04-05225.29225.93223.12224.14
2017-04-04226.27226.28222.48224.08
2017-04-03226.73227.85225.91226.84
2017-03-31230.17230.17225.46225.46
2017-03-30229.86230.54228.46228.69
2017-03-29229.91230.49229.32230.32
2017-03-28227.92229.58227.92229.58
2017-03-27225.74226.37224.72225.65
2017-03-24226.26229.16226.26228.36
2017-03-23225.11225.87224.39225.67
2017-03-22226.64227.45225.35225.35
2017-03-21229.15230.76229.14230.34
2017-03-17229.36230.20228.91229.54
2017-03-16228.19230.32228.06230.23
2017-03-15229.46229.61228.70229.36
2017-03-14231.44231.47230.86230.90
2017-03-13230.12231.34229.85231.25
2017-03-10229.46230.38229.46230.24
2017-03-09228.52228.52227.57228.30
2017-03-08228.30228.61227.27227.69
2017-03-07229.00229.51228.55228.74
2017-03-06228.24229.55227.91229.23
2017-03-03229.73230.26228.42229.25
2017-03-02231.45231.84229.96230.19
2017-03-01226.95228.88226.05228.71
2017-02-28226.14227.43225.60225.62
2017-02-27225.09225.81223.56224.94
2017-02-24226.40227.97225.35226.88
2017-02-23228.70228.70227.13228.03
2017-02-22228.07228.27227.16227.78
2017-02-21226.65227.68226.56227.56
2017-02-20225.70226.53225.08226.33
2017-02-17226.53227.29225.84226.85
2017-02-16227.20227.72225.85227.25
2017-02-15226.61227.86226.45227.30
2017-02-14226.49227.29224.46224.51
2017-02-13226.78226.90225.70225.97
2017-02-10224.49225.63223.82225.58
2017-02-09222.64223.08221.74221.95
2017-02-08222.06223.57221.65223.50
2017-02-07220.04222.53219.87221.74
2017-02-06222.94222.94220.56221.46
2017-02-03222.34223.93221.23221.74
2017-02-02223.89224.06220.96221.39
2017-02-01220.12223.41219.68223.25
2017-01-31221.48222.92221.43221.52
2017-01-30223.69223.77222.47223.76
2017-01-27225.33225.35224.23224.74
2017-01-26223.00225.22222.63225.18
2017-01-25220.61220.76219.37220.37
2017-01-24216.59217.96216.59217.14
2017-01-23217.39218.62216.24217.29
2017-01-20217.91219.55217.88218.91
2017-01-19218.71218.98217.39218.33
2017-01-18215.39216.39213.13216.12
2017-01-17218.07218.07215.41215.41
2017-01-16218.63219.88217.55218.34
2017-01-13218.05219.54217.82219.54
2017-01-12219.72219.72216.87218.14
2017-01-11219.23220.33219.08219.80
2017-01-10219.08220.29217.74218.59
2017-01-06217.99219.90217.99219.75
2017-01-05220.40220.44218.51219.03
2017-01-04215.75220.04215.48220.04

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