業種別株価指数 石油石炭製品 日足 時系列データ

業種別株価指数 石油石炭製品
 
 
始値 
高値 
安値 
終値 
2017-11-241388.181392.121374.671387.30
2017-11-221370.881398.101368.951394.74
2017-11-211324.811361.001323.321350.85
2017-11-201321.261331.121307.481308.41
2017-11-171333.181345.421320.531320.85
2017-11-161303.211323.001292.001314.52
2017-11-151355.981356.991313.521315.23
2017-11-141376.131393.321370.031370.03
2017-11-131393.471409.601383.501396.29
2017-11-101311.501384.081311.501377.98
2017-11-091330.081341.061305.031323.94
2017-11-081333.111345.681327.441345.68
2017-11-071325.941350.231322.171350.23
2017-11-061313.161315.751301.851312.49
2017-11-021293.321311.731289.391306.04
2017-11-011268.841297.911268.841293.82
2017-10-311261.621268.911254.701254.89
2017-10-301277.581286.791270.711274.74
2017-10-271257.421270.781251.001270.09
2017-10-261221.111257.971219.601256.08
2017-10-251237.861237.861227.791232.19
2017-10-241222.181235.591217.681234.63
2017-10-231225.861230.451221.881225.64
2017-10-201211.501223.601208.751220.05
2017-10-191224.621227.521215.191216.68
2017-10-181228.471236.191221.901227.79
2017-10-171226.431226.431209.151218.79
2017-10-161218.051230.211214.931219.98
2017-10-131197.761211.791192.391204.23
2017-10-121218.581220.881200.871202.60
2017-10-111214.701222.351209.511218.82
2017-10-101221.431225.581210.951216.58
2017-10-061222.031232.071221.151225.40
2017-10-051203.721218.641199.211217.79
2017-10-041214.711218.291204.021206.65
2017-10-031226.821229.341213.131227.99
2017-10-021229.371230.721216.001224.17
2017-09-291232.701237.311221.581236.96
2017-09-281233.591245.461231.361240.85
2017-09-271221.001233.341219.551224.55
2017-09-261249.261250.361237.681241.20
2017-09-251237.951243.131233.191238.00
2017-09-221221.141230.121211.381229.03
2017-09-211221.231235.271215.271217.14
2017-09-201192.571212.571192.111209.54
2017-09-191171.701188.471168.961188.19
2017-09-151170.421176.641157.521157.82
2017-09-141148.831160.141146.291159.93
2017-09-131140.661144.571137.801143.59
2017-09-121135.061144.621132.201133.94
2017-09-111135.441139.211131.561133.88
2017-09-081134.431136.011125.791129.79
2017-09-071139.481140.321133.231135.25
2017-09-061127.491130.121122.441128.43
2017-09-051140.841146.371127.841132.12
2017-09-041139.781148.121134.991139.94
2017-09-011138.631140.571124.021138.41
2017-08-311130.761138.661122.271122.78
2017-08-301124.601132.651121.091132.12
2017-08-291126.721135.951123.601132.80
2017-08-281137.781141.281127.541140.92
2017-08-251134.281142.701133.901138.52
2017-08-241137.551143.771131.121135.17
2017-08-231132.441139.571130.421134.13
2017-08-221114.601121.651112.071118.27
2017-08-211116.661136.421115.001118.42
2017-08-181110.131113.761104.511112.57
2017-08-171104.101127.741096.631118.35
2017-08-161091.511112.421090.491105.89
2017-08-151092.011096.701085.701090.94
2017-08-141089.271097.751082.561093.63
2017-08-101061.651093.281060.701087.12
2017-08-091048.141071.251036.731071.24
2017-08-081046.641051.931043.391051.27
2017-08-071051.751054.051049.741051.52
2017-08-041052.401053.961048.531053.53
2017-08-031057.561060.231048.181055.72
2017-08-021049.471053.041046.131050.75
2017-08-011053.901059.341048.131049.91
2017-07-311051.871059.071049.531050.94
2017-07-281058.071064.621056.711058.75
2017-07-271068.031069.721055.821057.53
2017-07-261070.191075.571063.361064.76
2017-07-251053.971060.411053.971056.33
2017-07-241051.391052.421045.001052.17
2017-07-211055.681063.051051.601062.78
2017-07-201052.621063.631048.631061.80
2017-07-191042.991053.411041.861048.58
2017-07-181040.731047.071036.191044.30
2017-07-141038.171042.131035.591041.60
2017-07-131038.521039.171029.481034.12
2017-07-121052.011052.011034.771036.72
2017-07-111045.201050.941042.901049.86
2017-07-101049.131050.681036.831040.50
2017-07-071050.911052.231046.421047.35
2017-07-061059.661060.351052.311059.05
2017-07-051080.321086.401069.961077.98
2017-07-041082.751092.001072.931078.93
2017-07-031062.521073.311062.041070.88
2017-06-301060.291061.481045.971056.62
2017-06-291067.681067.681055.491060.15
2017-06-281048.891060.481048.891056.83
2017-06-271037.831052.131037.831052.13
2017-06-261040.891042.081033.651034.70
2017-06-231033.261034.641028.051032.16
2017-06-221025.541031.991022.061027.80
2017-06-211036.871037.171024.191033.02
2017-06-201048.351051.761044.531044.53
2017-06-191059.461059.601047.251047.60
2017-06-161048.141054.921045.971053.42
2017-06-151065.901065.901044.891046.78
2017-06-141074.921077.961063.801069.27
2017-06-131065.531088.821065.531082.37
2017-06-121051.531068.581051.531058.21
2017-06-091045.131051.201038.641042.21
2017-06-081047.631050.101041.251046.61
2017-06-071049.591053.701046.821049.66
2017-06-061049.841055.361040.361042.22
2017-06-051056.271067.281046.471051.36
2017-06-021045.521069.801043.831068.96
2017-06-011026.431033.921025.011033.56
2017-05-311037.491038.911026.801031.85
2017-05-301040.611054.401033.351053.21
2017-05-291056.031058.791048.471054.07
2017-05-261059.691059.751052.741056.15
2017-05-251061.001068.201056.991060.50
2017-05-241070.191072.081061.151066.53
2017-05-231072.981076.971058.191058.55
2017-05-221083.371083.671072.501078.00
2017-05-191078.641078.641064.651070.36
2017-05-181077.781080.481063.711068.73
2017-05-171128.811132.421095.771098.75
2017-05-161135.991137.831128.541134.49
2017-05-151131.411134.351102.141120.69
2017-05-121115.191163.731112.631144.09
2017-05-111133.181133.181119.961121.56
2017-05-101124.651132.931117.971130.39
2017-05-091121.521138.361119.621128.69
2017-05-081110.781128.381109.471126.12
2017-05-021076.281096.281074.551094.38
2017-05-011080.401080.401070.731075.03
2017-04-281089.191099.621086.301089.14
2017-04-271085.341087.351068.911085.60
2017-04-261074.061088.751073.321085.86
2017-04-251054.031064.611054.031058.27
2017-04-241062.971066.871050.231051.12
2017-04-211054.471062.251048.441054.78
2017-04-201048.971058.091033.571040.58
2017-04-191068.341070.671059.421066.33
2017-04-181078.771085.151072.091076.84
2017-04-171081.181087.331070.681078.39
2017-04-141078.471085.261071.751081.49
2017-04-131112.491119.851088.101096.03
2017-04-121135.271138.781121.861128.64
2017-04-111157.861157.861142.231152.26
2017-04-101169.361170.981154.541169.16
2017-04-071125.551164.211123.861157.92
2017-04-061139.441146.251127.101132.37
2017-04-051173.791175.321146.681150.15
2017-04-041164.381182.741156.201168.32
2017-04-031179.321181.581154.621159.94
2017-03-311191.871191.871173.851173.85
2017-03-301176.041191.751161.681187.78
2017-03-291140.281159.781140.121155.11
2017-03-281151.841166.051134.921134.92
2017-03-271146.591148.011135.531138.27
2017-03-241165.551166.731156.741157.39
2017-03-231139.481163.401139.281162.13
2017-03-221145.661156.751138.371146.39
2017-03-211158.871174.441158.111164.93
2017-03-171178.481183.151169.671174.21
2017-03-161185.281197.011185.281188.54
2017-03-151196.171196.171177.201178.81
2017-03-141195.461202.641194.591200.88
2017-03-131181.461191.531179.961189.04
2017-03-101200.121200.781185.461194.18
2017-03-091184.631198.241180.971188.37
2017-03-081192.101195.621186.321193.34
2017-03-071193.361206.441190.591197.41
2017-03-061156.181181.391154.301175.85
2017-03-031161.141168.211146.301151.33
2017-03-021175.331179.181171.491172.44
2017-03-011162.161170.831151.521163.34
2017-02-281143.191163.551142.971149.44
2017-02-271134.261136.201119.911126.91
2017-02-241140.591150.231139.841144.75
2017-02-231135.231145.931129.511144.90
2017-02-221141.511142.391133.341138.02
2017-02-211139.251142.941131.481133.98
2017-02-201131.531133.291125.761130.28
2017-02-171151.861157.861144.081145.74
2017-02-161153.001164.091150.111160.46
2017-02-151152.211153.381141.881152.04
2017-02-141145.131155.361139.581142.62
2017-02-131144.601163.181143.451154.49
2017-02-101107.241131.371104.891125.25
2017-02-091097.751101.341086.031089.00
2017-02-081116.601116.601095.681104.01
2017-02-071120.321130.981114.511129.53
2017-02-061138.091140.001126.011131.55
2017-02-031132.041137.501125.071128.49
2017-02-021141.231141.501119.341123.18
2017-02-011130.331141.771123.891141.60
2017-01-311141.331147.421134.881138.65
2017-01-301153.871163.111150.571158.57
2017-01-271139.551159.281137.471148.40
2017-01-261132.631132.631121.441131.20
2017-01-251131.741132.391118.811122.08
2017-01-241118.521121.971106.681111.37
2017-01-231104.821121.271097.661116.58
2017-01-201114.781132.481113.991125.03
2017-01-191106.391106.801095.531104.28
2017-01-181088.631109.891085.551109.00
2017-01-171100.681101.371083.761085.20
2017-01-161111.921117.561097.301101.15
2017-01-131102.141119.611100.861118.14
2017-01-121100.951110.091098.001105.88
2017-01-111071.931091.611068.311083.36
2017-01-101079.391084.081073.651073.65
2017-01-061077.211086.921075.711086.19
2017-01-051077.841089.951072.161089.95
2017-01-041057.611089.631057.611085.07
2016-12-301046.121056.491045.101051.90
2016-12-291056.471059.201045.551053.80
2016-12-281058.891072.181058.111064.60
2016-12-271057.241074.791057.241063.95
2016-12-261074.981078.791058.421061.67
2016-12-221071.321077.741063.551076.33
2016-12-211062.751073.681062.661069.72
2016-12-201074.061076.051059.541067.23
2016-12-191079.061082.481073.521077.79
2016-12-161074.061082.031072.571079.91
2016-12-151083.731086.201064.031071.06
2016-12-141097.851101.151084.691095.13
2016-12-131085.601107.031085.601107.03
2016-12-121116.821124.901080.431090.44
2016-12-091071.731096.411067.141094.05
2016-12-081047.241057.041046.081056.32
2016-12-071024.931037.461018.951037.45
2016-12-061016.821019.091004.231016.56
2016-12-05996.811003.65990.401001.28
2016-12-021004.541007.62994.391001.05
2016-12-01950.011001.21949.95994.18
2016-11-30937.67941.98927.60930.44
2016-11-29930.07943.54930.07940.47
2016-11-28929.43941.48925.97941.07
2016-11-25933.07943.37933.07939.54
2016-11-24945.71949.41932.06932.76
2016-11-22941.29947.67940.92942.76
2016-11-21924.98931.81920.24930.51

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