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 
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
2016-05-23183.60184.31181.07184.24
2016-05-20182.66185.07181.95184.77
2016-05-19185.58186.74182.88183.63
2016-05-18184.50186.31182.19183.59
2016-05-17183.43184.82182.47184.71
2016-05-16181.74184.04181.19182.78
2016-05-13186.17187.75182.73182.88
2016-05-12183.62186.33180.83185.78
2016-05-11189.47191.13186.57186.98
2016-05-10184.50188.03182.61187.68
2016-05-09182.59183.66181.67182.81
2016-05-06180.90181.80179.03181.33
2016-05-02183.78183.78177.48178.90
2016-04-28196.41198.17186.91187.35
2016-04-27196.06196.37193.14194.27
2016-04-26197.40197.69194.44196.13
2016-04-25199.34199.34196.87198.12
2016-04-22192.09196.95191.91196.89
2016-04-21192.59194.69191.93194.31
2016-04-20192.53193.02188.84189.01
2016-04-19186.28191.78186.27190.41
2016-04-18186.33186.33180.72182.86
2016-04-15189.03192.10188.56190.13
2016-04-14189.51192.31189.01192.31
2016-04-13184.57187.49183.46186.89
2016-04-12176.43182.08176.08181.50
2016-04-11177.85178.01173.91175.94
2016-04-08175.24182.32173.49179.94
2016-04-07179.49180.99177.03178.35
2016-04-06178.90180.99177.92179.47
2016-04-05182.87183.62178.02178.43
2016-04-04186.19187.16183.18184.34
2016-04-01195.26195.26187.77188.33
2016-03-31197.31198.49195.79196.11
2016-03-30199.30199.82195.25195.34
2016-03-29198.91201.01198.68200.62
2016-03-28201.55201.89199.33201.89
2016-03-25196.15200.45195.09200.16
2016-03-24196.82196.82193.72195.24
2016-03-23198.38199.96197.33197.43
2016-03-22196.59199.82196.27198.18
2016-03-18196.25197.04191.63193.22
2016-03-17198.33201.63195.37197.32
2016-03-16197.64198.60196.95197.32
2016-03-15201.41202.01198.58199.07
2016-03-14201.88203.23201.04201.81
2016-03-11196.46200.26195.00199.53
2016-03-10196.74199.80196.00199.44
2016-03-09193.16195.14192.16194.40
2016-03-08199.08199.32194.66196.31
2016-03-07202.18202.49198.76200.04
2016-03-04200.02202.12198.79201.84
2016-03-03196.24200.23195.61200.06
2016-03-02191.76198.40191.75196.67
2016-03-01187.82189.63185.50188.12
2016-02-29191.67195.25189.02189.02
2016-02-26191.00192.72189.19189.19
2016-02-25187.45190.19186.60189.28
2016-02-24186.94188.64184.79188.41
2016-02-23192.27193.39189.34190.19
2016-02-22187.66191.39186.66190.55
2016-02-19192.68192.75188.67190.20
2016-02-18194.70198.07193.91194.86
2016-02-17192.73194.31189.12191.41
2016-02-16192.37197.35190.48194.26
2016-02-15180.82195.21180.82193.59
2016-02-12186.59186.62177.20177.47
2016-02-10193.02194.60187.03190.01
2016-02-09202.97202.97191.93192.55
2016-02-08203.67208.16200.81206.72
2016-02-05207.99208.12204.07206.72
2016-02-04212.60213.88210.25211.59
2016-02-03223.07223.09214.93215.69
2016-02-02227.70229.31226.68227.53
2016-02-01229.37231.02229.05230.49
2016-01-29217.44227.99215.98226.62
2016-01-28216.62219.10215.49216.80
2016-01-27213.51218.84213.44217.87
2016-01-26212.49212.49209.58209.82
2016-01-25217.55217.55213.42215.94
2016-01-22206.44215.63206.44215.22
2016-01-21208.87211.98202.57202.57
2016-01-20215.40215.40208.51208.76
2016-01-19213.89217.48213.03216.89
2016-01-18211.77215.51209.28214.44
2016-01-15220.64221.76213.85215.57
2016-01-14219.86219.86214.49217.63
2016-01-13219.81224.53219.77223.66
2016-01-12219.88220.88216.12216.12
2016-01-08218.01225.27217.12220.29
2016-01-07226.66227.48220.98221.04
2016-01-06232.26233.21226.04227.94
2016-01-05233.52234.11231.01231.83
2016-01-04238.56240.63234.08234.60
2015-12-30242.26243.25241.79241.79
2015-12-29240.34241.57238.63240.96
2015-12-28239.55241.63239.34240.61
2015-12-25241.07241.96238.86239.58
2015-12-24244.69245.18241.00241.06
2015-12-22243.01244.20241.90243.19
2015-12-21241.68243.58239.19242.38
2015-12-18246.60251.57243.34243.79
2015-12-17248.03249.78246.84247.14
2015-12-16239.84244.69239.79244.23
2015-12-15239.91240.44235.79235.79
2015-12-14240.52240.64236.78240.13
2015-12-11242.07245.31241.83245.12
2015-12-10242.92243.69241.68242.57
2015-12-09244.39247.82244.14245.68
2015-12-08248.65249.43245.46245.48
2015-12-07248.25249.89248.13248.22
2015-12-04247.57247.98245.92246.61
2015-12-03250.88252.23250.52251.78
2015-12-02251.83252.50251.18251.56

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