TOPIX-17 電力・ガス 日足 時系列データ (2009年)

TOPIX-17 電力・ガス
 
 
始値 
高値 
安値 
終値 
2009-12-30111.84111.88109.77109.77
2009-12-29110.87111.80110.79111.77
2009-12-28111.02111.79110.87110.96
2009-12-25110.98111.24110.67110.77
2009-12-24110.36111.23110.25111.04
2009-12-22110.74110.80110.27110.34
2009-12-21110.90110.90109.76109.76
2009-12-18111.06111.36110.23110.96
2009-12-17111.73111.83110.39110.59
2009-12-16110.19112.47110.19111.70
2009-12-15109.22110.94109.22109.41
2009-12-14110.17110.17108.18109.14
2009-12-11110.82110.82109.67110.55
2009-12-10111.30112.14110.42110.84
2009-12-09110.87111.90110.36110.83
2009-12-08110.07111.51110.07110.72
2009-12-07109.85110.39109.39109.59
2009-12-04110.77111.00109.39109.84
2009-12-03109.89110.92109.67110.90
2009-12-02109.09110.02108.51109.55
2009-12-01109.45109.65108.84109.54
2009-11-30108.04109.89107.21109.89
2009-11-27106.44107.88106.38107.20
2009-11-26107.39107.87106.41106.65
2009-11-25106.41107.61106.00107.43
2009-11-24105.34106.74105.32105.78
2009-11-20104.80105.57104.35105.16
2009-11-19105.43105.75104.31104.95
2009-11-18105.03105.57104.22105.57
2009-11-17104.52105.33103.85105.33
2009-11-16103.34104.59103.17104.40
2009-11-13102.52103.32102.44103.12
2009-11-12102.70102.88101.61102.48
2009-11-11102.54103.95102.38102.74
2009-11-10102.63103.31101.91101.91
2009-11-09104.87104.87102.42102.60
2009-11-06106.29106.29104.79105.01
2009-11-05107.33107.36106.12106.28
2009-11-04107.13107.71106.15107.70
2009-11-02106.18107.81106.09107.60
2009-10-30106.26106.38105.94106.31
2009-10-29105.50106.96105.45105.84
2009-10-28105.43106.03105.43105.85
2009-10-27106.43106.50104.98105.43
2009-10-26105.99107.16105.60106.81
2009-10-23107.19107.23105.65105.77
2009-10-22108.60108.65107.03107.94
2009-10-21108.44108.63108.06108.62
2009-10-20107.65108.88107.34108.49
2009-10-19107.47107.71106.82107.61
2009-10-16107.89108.04107.08107.64
2009-10-15107.98108.20107.27107.89
2009-10-14107.34108.83107.25107.72
2009-10-13108.33108.33107.23107.29
2009-10-09109.38109.46107.94108.57
2009-10-08110.38110.38109.23109.37
2009-10-07111.65111.73110.69110.84
2009-10-06112.56112.60111.25111.67
2009-10-05112.98113.27112.58113.12
2009-10-02112.49113.48112.00112.79
2009-10-01113.35113.59112.58112.90
2009-09-30112.37113.49112.29113.49
2009-09-29113.21113.21112.08112.47
2009-09-28112.02113.94112.02113.68
2009-09-25113.44113.52111.95112.63
2009-09-24113.98115.32113.86115.23
2009-09-18112.66113.39112.34113.39
2009-09-17112.88113.19112.29112.88
2009-09-16113.51113.95112.34112.48
2009-09-15113.03113.72113.03113.37
2009-09-14113.11113.12112.36112.90
2009-09-11113.27113.70112.68112.88
2009-09-10112.83113.81112.82113.41
2009-09-09113.24113.27112.38112.72
2009-09-08113.40113.59113.07113.27
2009-09-07113.72113.74113.24113.32
2009-09-04113.75114.24113.34113.54
2009-09-03113.44113.86113.31113.41
2009-09-02114.11114.11112.84113.57
2009-09-01114.79115.30114.47114.52
2009-08-31113.77115.07113.77114.84
2009-08-28112.71113.65112.57113.63
2009-08-27113.02113.36111.98112.66
2009-08-26112.85113.34112.83113.02
2009-08-25112.36112.86112.21112.52
2009-08-24111.95112.90111.95112.41
2009-08-21112.30112.30110.86111.45
2009-08-20111.52112.69111.28112.67
2009-08-19111.96112.03111.45111.50
2009-08-18111.84112.39111.67112.00
2009-08-17112.74112.81111.55111.67
2009-08-14112.75113.15112.63112.95
2009-08-13112.86113.13112.57112.99
2009-08-12113.18113.50112.79112.90
2009-08-11113.49113.60113.04113.44
2009-08-10114.29114.46113.58113.75
2009-08-07113.91114.22113.58114.22
2009-08-06114.79114.84113.92114.05
2009-08-05114.29115.69114.28114.93
2009-08-04113.46114.36113.28114.15
2009-08-03113.80113.80113.07113.22
2009-07-31114.20114.22112.93113.43
2009-07-30114.19114.33113.78113.92
2009-07-29114.59114.99113.98114.18
2009-07-28114.58114.71114.22114.56
2009-07-27115.26115.41114.56114.69
2009-07-24115.44115.73114.55114.86
2009-07-23115.35115.69114.92115.25
2009-07-22115.11115.68114.97115.36
2009-07-21114.92115.91113.97114.92
2009-07-17113.23114.72113.23114.37
2009-07-16113.37114.04112.92112.99
2009-07-15113.49114.89112.86113.12
2009-07-14115.31115.31112.92113.64
2009-07-13115.86116.85115.09115.19
2009-07-10116.47116.47115.50116.16
2009-07-09116.28116.66114.98116.49
2009-07-08115.89116.92115.65116.36
2009-07-07114.29116.26114.29116.06
2009-07-06112.74114.51112.65113.98
2009-07-03112.92113.32112.10113.01
2009-07-02114.59114.92113.27113.29
2009-07-01113.80115.21113.75113.95
2009-06-30113.37114.47113.23114.12
2009-06-29113.75113.98112.55112.94
2009-06-26112.97113.77112.21113.57
2009-06-25112.79113.54111.59112.84
2009-06-24113.77114.68112.51112.55
2009-06-23114.33114.40112.47113.74
2009-06-22114.29115.44114.29114.34
2009-06-19112.03113.54111.72113.35
2009-06-18111.74112.01111.06111.66
2009-06-17111.55112.41111.18111.85
2009-06-16112.68113.06111.17111.40
2009-06-15110.90112.69110.32112.37
2009-06-12109.61111.02109.37110.79
2009-06-11109.96110.03109.46109.56
2009-06-10110.11110.20109.65110.20
2009-06-09110.27110.61109.68110.04
2009-06-08110.57110.74110.02110.30
2009-06-05110.69110.88110.39110.55
2009-06-04110.70111.12110.36110.62
2009-06-03110.97111.33110.74110.74
2009-06-02112.18112.24110.83110.94
2009-06-01110.68111.97110.25111.65
2009-05-29110.82110.82109.56110.76
2009-05-28110.86111.68110.79110.88
2009-05-27111.53112.05111.01111.20
2009-05-26111.02111.54110.80111.30
2009-05-25111.35111.91110.80110.83
2009-05-22111.24111.55111.03111.28
2009-05-21111.47111.81110.56111.75
2009-05-20111.99112.39111.26111.67
2009-05-19110.64111.28109.91111.28
2009-05-18111.16111.20109.73109.73
2009-05-15111.96112.04111.10111.32
2009-05-14112.21112.48111.58111.69
2009-05-13111.54113.32111.25113.04
2009-05-12112.34112.49111.36111.46
2009-05-11112.68113.43111.88112.16
2009-05-08111.35112.16111.01112.16
2009-05-07111.75112.35110.41110.98
2009-05-01112.05112.52110.39110.72
2009-04-30110.82112.50110.80111.61
2009-04-28110.36111.34110.16110.16
2009-04-27111.23111.25109.65110.02
2009-04-24111.66111.66110.33110.33
2009-04-23110.49112.30110.46112.22
2009-04-22111.09111.18110.03110.19
2009-04-21111.27111.61109.66110.96
2009-04-20111.83112.12111.01111.25
2009-04-17111.67111.78110.87111.05
2009-04-16112.55112.93111.42111.67
2009-04-15111.99113.26110.79112.84
2009-04-14111.51112.32111.06111.50
2009-04-13112.92113.08111.61111.76
2009-04-10114.18114.18112.60112.95
2009-04-09114.08114.71112.92113.68
2009-04-08114.19115.10112.76115.02
2009-04-07113.40115.07112.86113.78
2009-04-06114.12114.58112.13112.82
2009-04-03116.19116.19112.75113.17
2009-04-02116.29117.92115.77116.34
2009-04-01115.40118.42114.33115.35
2009-03-31118.61119.11114.12115.88
2009-03-30119.12121.40119.03119.08
2009-03-27121.43121.90118.83118.95
2009-03-26120.94121.61118.72121.43
2009-03-25119.16122.81119.00122.81
2009-03-24119.31119.51116.92118.06
2009-03-23115.31118.06115.31117.61
2009-03-19118.09119.52114.86114.88
2009-03-18113.06116.63112.75116.11
2009-03-17113.28113.56111.63112.99
2009-03-16113.28114.90111.63112.26
2009-03-13108.99112.84108.77111.69
2009-03-12113.35113.35108.69109.26
2009-03-11117.01118.48113.64113.69
2009-03-10119.28119.28115.77115.77
2009-03-09122.70122.77119.92120.31
2009-03-06121.57123.84120.98122.90
2009-03-05120.72124.44119.95122.46
2009-03-04121.45121.60119.68120.77
2009-03-03123.39123.63122.35122.36
2009-03-02126.30126.30124.06125.18
2009-02-27124.47128.24124.31128.24
2009-02-26125.06126.09123.64124.33
2009-02-25125.77125.81123.75125.10
2009-02-24125.53126.36123.85125.47
2009-02-23125.60127.35125.46126.21
2009-02-20127.68128.32125.49125.97
2009-02-19126.00127.37125.72126.68
2009-02-18126.22127.41124.83125.90
2009-02-17127.62127.87125.88126.39
2009-02-16124.11127.93123.98127.58
2009-02-13124.82126.17123.18124.00
2009-02-12123.15124.92122.67124.00
2009-02-10125.03125.84123.57124.06
2009-02-09127.11127.22123.51123.83
2009-02-06127.20128.47126.09126.39
2009-02-05128.62128.62126.49127.17
2009-02-04127.80128.90126.27128.90
2009-02-03129.84130.39127.49127.53
2009-02-02132.09132.89128.08130.85
2009-01-30130.42133.21130.19133.12
2009-01-29128.29130.61127.62130.61
2009-01-28131.71131.99128.62129.05
2009-01-27130.28133.58130.28133.25
2009-01-26127.86130.34127.75129.56
2009-01-23128.77129.30127.38127.78
2009-01-22128.19130.01127.29129.82
2009-01-21126.88127.38126.24126.89
2009-01-20128.74129.43126.54128.14
2009-01-19129.66130.53127.12128.40
2009-01-16125.97130.07125.97129.40
2009-01-15123.54125.73122.87125.00
2009-01-14124.77125.95124.19124.87
2009-01-13127.86128.18124.45124.45
2009-01-09127.22128.46126.52126.77
2009-01-08127.33129.46126.69126.82
2009-01-07132.78132.89125.45126.04
2009-01-06138.15138.15131.91131.96
2009-01-05140.38140.80137.28137.49

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