TOPIX-17 自動車・輸送機 日足 時系列データ

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2017-05-29207.59208.36207.22207.49
2017-05-26208.92209.13207.40207.40
2017-05-25208.40210.09208.40209.15
2017-05-24210.23210.29208.87209.39
2017-05-23208.63209.01208.03208.24
2017-05-22208.93209.70208.11209.03
2017-05-19208.02208.74207.13208.21
2017-05-18207.72208.50207.06207.68
2017-05-17210.53211.41209.79211.14
2017-05-16212.74213.84212.07212.81
2017-05-15210.60212.05210.60211.48
2017-05-12213.67213.92211.67212.45
2017-05-11213.75214.81211.77214.71
2017-05-10214.35214.59213.00213.33
2017-05-09216.66216.66213.25213.88
2017-05-08215.04217.17214.74216.83
2017-05-02211.32213.40211.32213.29
2017-05-01209.43211.23209.29210.83
2017-04-28211.35211.86209.62210.30
2017-04-27211.68212.66211.26211.85
2017-04-26209.98212.79209.70212.79
2017-04-25204.54208.02204.41207.71
2017-04-24206.39206.74204.60204.89
2017-04-21202.52203.87202.21203.26
2017-04-20198.74201.46198.56199.96
2017-04-19197.51198.57196.98197.78
2017-04-18200.50201.59198.77199.02
2017-04-17197.84198.56196.74198.37
2017-04-14198.44199.82197.21199.40
2017-04-13198.60199.86197.07199.36
2017-04-12201.79201.79199.92200.64
2017-04-11202.97204.24202.26204.24
2017-04-10204.56205.78204.03204.33
2017-04-07202.97204.34201.13202.35
2017-04-06202.98204.04201.40201.66
2017-04-05207.07207.48203.95205.07
2017-04-04208.39208.39206.03207.35
2017-04-03211.35211.57209.61210.29
2017-03-31213.65214.21210.26210.26
2017-03-30213.28214.08212.38212.50
2017-03-29214.97215.45213.68214.19
2017-03-28214.57215.62214.25215.51
2017-03-27212.88213.90212.26212.90
2017-03-24213.53215.99213.16215.65
2017-03-23213.11214.26212.44213.86
2017-03-22216.80216.85214.01214.01
2017-03-21219.99220.96219.14220.54
2017-03-17221.37221.72220.78221.06
2017-03-16221.51223.44221.43223.08
2017-03-15222.20223.72222.04223.63
2017-03-14223.56223.56222.87223.11
2017-03-13223.32224.24222.94224.18
2017-03-10223.53224.32223.08224.22
2017-03-09220.61221.05219.93220.96
2017-03-08218.77219.07217.69219.07
2017-03-07219.83220.30219.49219.79
2017-03-06219.47220.56219.22220.13
2017-03-03220.23221.10219.16220.05
2017-03-02222.14222.69220.17220.17
2017-03-01217.49219.34216.48218.95
2017-02-28217.87219.56215.93215.93
2017-02-27216.91217.35214.89216.37
2017-02-24218.00219.45218.00218.59
2017-02-23219.81219.81218.43219.64
2017-02-22220.64221.00219.67220.43
2017-02-21218.48220.18218.43220.07
2017-02-20217.55218.60216.69218.17
2017-02-17216.91217.39215.99217.11
2017-02-16219.55219.55217.11219.00
2017-02-15219.68219.85218.97219.51
2017-02-14220.69221.03218.08218.27
2017-02-13221.02221.07219.02219.73
2017-02-10214.70218.46214.59218.21
2017-02-09212.52212.52210.61211.33
2017-02-08214.08214.90213.06214.90
2017-02-07213.35214.06211.77213.17
2017-02-06216.52217.22214.47215.41
2017-02-03214.44215.71213.39214.27
2017-02-02215.82216.54213.37214.06
2017-02-01212.99216.60212.04216.52
2017-01-31217.49217.81216.10216.14
2017-01-30220.16220.90219.43220.74
2017-01-27221.77221.77220.54221.23
2017-01-26222.06222.19220.86221.46
2017-01-25219.28220.50218.47219.08
2017-01-24216.60217.55215.43215.83
2017-01-23219.22220.06218.44218.72
2017-01-20222.64223.49222.20222.56
2017-01-19223.01223.89221.77222.82
2017-01-18216.08220.29215.68219.73
2017-01-17221.09221.89218.35218.35
2017-01-16223.57223.77221.47222.23
2017-01-13222.87224.23222.62224.12
2017-01-12223.87224.18221.54222.98
2017-01-11225.24225.56224.40225.04
2017-01-10225.65227.12224.22224.22
2017-01-06225.54227.37224.37226.36
2017-01-05230.72230.88228.74229.66
2017-01-04226.55230.80226.48230.74
2016-12-30220.91223.92220.75223.16
2016-12-29225.27225.98223.14223.15
2016-12-28227.86227.86226.44227.01
2016-12-27225.88228.40225.83227.22
2016-12-26228.56228.77226.96227.08
2016-12-22229.90230.51229.18230.36
2016-12-21230.79231.88229.09229.61
2016-12-20229.25229.93228.31229.72
2016-12-19229.82230.60228.93230.22
2016-12-16232.10232.11229.88230.89
2016-12-15228.95231.50228.57229.49
2016-12-14227.20227.45226.11226.44
2016-12-13224.98226.25223.52226.20
2016-12-12227.21228.87223.65225.39
2016-12-09224.07224.97222.93224.69
2016-12-08222.33223.61221.60223.61
2016-12-07218.09219.64217.91219.64
2016-12-06217.21217.76215.79216.35
2016-12-05214.59215.08213.41214.40
2016-12-02218.23218.35216.14216.66
2016-12-01218.86221.04217.42218.07
2016-11-30216.81216.87215.02215.53
2016-11-29214.12215.70213.98215.18
2016-11-28215.86216.57213.30215.87
2016-11-25215.84219.51215.08217.03
2016-11-24209.61213.74209.45213.46
2016-11-22206.82207.88206.02206.27
2016-11-21208.80208.92207.59207.96
2016-11-18206.27207.77206.09207.32
2016-11-17202.77203.40202.17203.05
2016-11-16202.47204.21202.31203.95
2016-11-15200.52201.45199.56200.38
2016-11-14196.59199.59196.26199.59
2016-11-11195.98198.17194.30195.12
2016-11-10186.00194.42185.96193.82
2016-11-09196.68197.67180.65182.57
2016-11-08195.37195.81194.26195.44
2016-11-07192.75194.48192.68193.51
2016-11-04191.84192.12187.99189.41
2016-11-02196.31196.51194.05195.01
2016-11-01200.20200.43198.80199.67
2016-10-31198.79200.34198.51200.30
2016-10-28199.28200.20198.44199.79
2016-10-27198.34198.99197.39197.85
2016-10-26198.21198.59197.41198.25
2016-10-25196.60199.04196.60199.03
2016-10-24195.73196.02194.77195.69
2016-10-21196.96197.43195.36195.66
2016-10-20193.48196.52193.48196.52
2016-10-19193.57194.18192.75193.84
2016-10-18194.19194.79192.97194.62
2016-10-17193.96195.64193.47194.95
2016-10-14193.04193.83191.59193.72
2016-10-13194.07195.85192.52193.00
2016-10-12191.89193.92191.73192.26
2016-10-11194.67195.72193.91194.11
2016-10-07194.29194.61193.49194.61
2016-10-06194.60195.56193.94194.08
2016-10-05190.33193.19190.33192.82
2016-10-04187.54188.77187.27188.42
2016-10-03186.88187.19185.95185.97
2016-09-30185.80185.93183.86185.36
2016-09-29189.46190.25188.69189.17
2016-09-28188.37189.14187.06187.66
2016-09-27186.36191.21185.91191.21
2016-09-26190.53190.68188.79188.98
2016-09-23191.74191.88189.96191.26
2016-09-21188.96194.73187.67194.66
2016-09-20187.18190.91187.08189.05
2016-09-16188.51188.82187.24187.98
2016-09-15190.27190.78188.11189.07
2016-09-14193.32194.46192.41192.54
2016-09-13194.71195.45193.27194.15
2016-09-12193.33194.32192.38193.44
2016-09-09196.67197.65196.00196.29
2016-09-08195.73196.74195.19196.73
2016-09-07194.51196.34193.48196.20
2016-09-06197.08198.15196.10197.85
2016-09-05200.25200.35197.33197.45
2016-09-02195.75197.35195.67197.25
2016-09-01196.30197.87195.77197.58
2016-08-31196.12197.99195.83195.83
2016-08-30192.64194.53192.37193.52
2016-08-29188.89193.12188.83192.47
2016-08-26187.54187.59185.38185.38
2016-08-25188.88190.19188.51189.63
2016-08-24188.69190.17188.44189.34
2016-08-23188.28188.55185.84186.54
2016-08-22189.28190.11188.86189.94
2016-08-19186.34189.04186.34188.35
2016-08-18185.81187.42184.79184.79
2016-08-17184.14188.26184.14187.86
2016-08-16187.06187.82183.92183.92
2016-08-15187.59188.39186.54186.54
2016-08-12187.52188.49187.28187.90
2016-08-10188.33188.53186.27186.70
2016-08-09188.72189.68188.38189.39
2016-08-08187.03189.90186.45189.72
2016-08-05184.21185.64183.57183.87
2016-08-04178.94183.45178.36182.67
2016-08-03178.73179.97176.93177.89
2016-08-02183.42183.91181.12181.12
2016-08-01183.76186.21181.83185.58
2016-07-29183.41187.53181.38187.16
2016-07-28184.85186.35184.50185.60
2016-07-27183.24188.15183.21186.45
2016-07-26183.95183.95181.32181.32
2016-07-25185.49187.85185.49185.83
2016-07-22184.30186.28183.81185.12
2016-07-21186.32188.19185.95187.73
2016-07-20183.22183.95182.07183.65
2016-07-19184.57184.62181.53184.07
2016-07-15180.54184.51180.10182.92
2016-07-14177.59179.25176.86179.02
2016-07-13176.80179.79176.73178.67
2016-07-12171.09175.55171.07173.31
2016-07-11163.50169.13163.45167.85
2016-07-08161.84163.55160.29160.29
2016-07-07160.23162.91160.03160.82
2016-07-06163.20163.20158.74161.22
2016-07-05166.95167.40165.12166.46
2016-07-04164.93167.63164.60167.00
2016-07-01166.71167.77165.65166.07
2016-06-30169.17169.66165.47165.47
2016-06-29164.79167.45164.10166.25
2016-06-28162.44163.11159.23162.36
2016-06-27167.76168.53163.93165.73
2016-06-24184.13184.80165.05167.84
2016-06-23179.87183.90179.51183.53
2016-06-22179.72180.71178.37179.44
2016-06-21176.73181.27175.97180.90
2016-06-20177.64180.46177.64179.14
2016-06-17173.62175.61173.56175.20
2016-06-16176.32176.39171.14171.79
2016-06-15175.02178.90174.10177.79
2016-06-14175.97177.39174.39175.44
2016-06-13180.77181.15177.43177.43
2016-06-10183.96184.60183.18184.15
2016-06-09185.63186.30183.50184.28
2016-06-08186.36187.29184.52187.29
2016-06-07186.80187.40184.76185.91
2016-06-06184.00186.08182.15185.99
2016-06-03187.52189.13186.69187.52
2016-06-02190.43190.85187.30187.66
2016-06-01193.25195.07191.91192.57
2016-05-31190.91194.89190.42194.61
2016-05-30189.80191.82189.31191.73
2016-05-27187.77189.14186.99188.01
2016-05-26188.24189.28187.12187.45
2016-05-25184.90186.13184.54185.55
2016-05-24183.28183.37181.63181.86

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