TOPIX-17 自動車・輸送機 日足 時系列データ (2013年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2013-12-30210.49210.59209.57210.36
2013-12-27208.34209.20206.76209.13
2013-12-26204.89208.31204.80207.38
2013-12-25202.72203.63202.37203.52
2013-12-24203.57204.54202.38203.06
2013-12-20202.79203.31202.04203.31
2013-12-19204.58205.59202.87203.43
2013-12-18198.15202.38198.15202.15
2013-12-17199.31199.76197.51198.59
2013-12-16200.19200.19197.04197.20
2013-12-13201.04202.95199.81201.39
2013-12-12201.69201.82199.95200.93
2013-12-11202.88203.45201.32202.44
2013-12-10204.55204.69203.64203.96
2013-12-09203.82204.87203.57204.59
2013-12-06199.98201.57199.67201.29
2013-12-05202.50203.06200.00200.10
2013-12-04204.08204.68202.60202.81
2013-12-03206.97207.46205.89206.61
2013-12-02206.99207.55205.46206.20
2013-11-29205.62206.55204.55206.55
2013-11-28205.60206.29205.28206.29
2013-11-27203.67204.43203.05203.32
2013-11-26205.00205.24204.02204.11
2013-11-25204.76205.91203.88205.91
2013-11-22204.30205.17202.51203.42
2013-11-21201.08202.65200.96202.34
2013-11-20201.41201.78200.39200.53
2013-11-19201.44201.94200.35200.86
2013-11-18202.25203.36200.99202.11
2013-11-15200.68202.09200.50201.48
2013-11-14198.04199.73197.08199.15
2013-11-13197.36198.23196.53197.55
2013-11-12194.96197.80194.75197.47
2013-11-11196.10196.11194.16194.89
2013-11-08192.62194.04192.33193.19
2013-11-07196.80197.09194.07194.81
2013-11-06194.74197.48194.29196.40
2013-11-05197.85197.85193.47195.02
2013-11-01199.24199.55195.83196.93
2013-10-31200.04200.38198.17198.17
2013-10-30199.61200.70199.03200.11
2013-10-29197.11198.46196.46197.53
2013-10-28197.75199.03196.65198.81
2013-10-25198.95198.95195.17195.46
2013-10-24197.48199.47196.64199.32
2013-10-23202.02202.44198.07198.07
2013-10-22201.44202.11200.44201.31
2013-10-21201.16202.09199.90200.59
2013-10-18201.51201.53199.76200.20
2013-10-17202.00202.73200.27201.25
2013-10-16200.34200.81199.39199.94
2013-10-15201.53201.93200.21200.65
2013-10-11200.68201.31199.71200.64
2013-10-10195.98198.14195.02198.14
2013-10-09189.27194.96189.00194.96
2013-10-08189.42191.38188.89190.53
2013-10-07192.72192.96190.08190.38
2013-10-04193.29194.29191.79192.96
2013-10-03194.01196.26194.01195.17
2013-10-02197.12197.68194.35194.73
2013-10-01197.99199.27197.27197.27
2013-09-30199.07199.21196.69196.86
2013-09-27203.03203.37201.25201.90
2013-09-26199.85203.32198.85203.25
2013-09-25201.20201.79200.43201.16
2013-09-24199.69201.98199.69201.09
2013-09-20202.28202.79201.34202.16
2013-09-19199.12200.94198.28200.94
2013-09-18196.66198.87196.10197.71
2013-09-17196.57196.92195.03195.10
2013-09-13194.96196.81193.70195.87
2013-09-12197.23197.63194.85195.34
2013-09-11198.14199.11197.24197.74
2013-09-10196.24196.56195.15196.47
2013-09-09197.05197.08194.37195.40
2013-09-06195.25195.41192.21193.36
2013-09-05194.99195.26192.98194.11
2013-09-04190.07192.91189.89192.83
2013-09-03189.10191.95189.01191.88
2013-09-02185.46186.91185.12186.04
2013-08-30188.47189.55184.61184.61
2013-08-29186.17187.21185.74186.71
2013-08-28186.81186.88184.30186.00
2013-08-27189.94192.23189.66190.39
2013-08-26193.86194.10190.71192.21
2013-08-23190.79194.71190.77193.00
2013-08-22187.15189.39185.86187.69
2013-08-21188.75189.61187.02188.02
2013-08-20194.88195.16189.89190.33
2013-08-19196.09196.77194.68196.77
2013-08-16193.58197.57193.45196.21
2013-08-15197.97199.67196.44196.90
2013-08-14199.72200.53197.34200.53
2013-08-13195.30197.99195.30197.70
2013-08-12191.57194.37190.79192.89
2013-08-09194.13195.18192.22193.26
2013-08-08194.47198.09192.66193.06
2013-08-07198.12199.75196.01196.01
2013-08-06199.49201.49197.07201.49
2013-08-05202.16203.04199.33200.04
2013-08-02199.21202.25198.90202.25
2013-08-01190.74196.08189.71195.98
2013-07-31193.13195.70190.49190.49
2013-07-30189.90196.21189.90194.87
2013-07-29195.06195.30190.07190.11
2013-07-26201.92202.28198.65198.73
2013-07-25206.61206.62204.24205.07
2013-07-24206.77206.85205.36206.48
2013-07-23206.00207.57205.61207.16
2013-07-22207.46207.71205.40207.52
2013-07-19208.30208.52202.84206.01
2013-07-18206.35206.92205.09206.67
2013-07-17203.70206.50203.70206.43
2013-07-16205.33205.68204.14204.89
2013-07-12202.04204.62201.73203.68
2013-07-11199.75202.60199.69202.33
2013-07-10202.71203.95200.74202.65
2013-07-09201.13203.39200.30203.19
2013-07-08203.36203.59198.16198.16
2013-07-05198.65200.45197.79200.45
2013-07-04197.05198.59196.49196.84
2013-07-03199.07200.09197.41198.60
2013-07-02194.47197.19193.82197.19
2013-07-01192.07192.07188.76191.80
2013-06-28187.38191.25187.05189.47
2013-06-27181.73184.89180.31184.86
2013-06-26182.05182.42178.61179.67
2013-06-25181.23183.01177.33179.64
2013-06-24186.79187.20181.03181.69
2013-06-21179.43185.40177.28184.79
2013-06-20184.99185.81182.29183.08
2013-06-19185.98186.84183.37185.36
2013-06-18181.72183.81180.68182.66
2013-06-17175.51181.26174.41180.98
2013-06-14179.53182.08176.94176.98
2013-06-13182.10182.10174.62176.08
2013-06-12185.13186.88181.89185.71
2013-06-11189.42191.94186.42188.69
2013-06-10179.17189.26179.11189.26
2013-06-07178.10179.64171.76175.68
2013-06-06182.15186.43180.71181.50
2013-06-05190.63192.60184.39185.06
2013-06-04184.21191.52180.10190.70
2013-06-03191.12191.63186.19187.06
2013-05-31198.57198.87194.05194.05
2013-05-30197.82199.86194.47195.74
2013-05-29205.13207.16200.29201.46
2013-05-28190.54203.06190.54201.43
2013-05-27199.47199.47192.49192.49
2013-05-24205.67209.53192.62202.93
2013-05-23216.49219.53202.20202.20
2013-05-22217.42218.68213.67214.98
2013-05-21212.88217.08212.86215.93
2013-05-20211.16214.10211.04213.27
2013-05-17205.60208.92204.90207.99
2013-05-16207.84207.85203.73207.16
2013-05-15202.95206.91202.89206.87
2013-05-14202.46202.46199.02199.44
2013-05-13198.98202.13198.82201.32
2013-05-10190.73195.66190.65195.66
2013-05-09191.30191.88187.23187.23
2013-05-08188.51191.17188.11189.64
2013-05-07184.03188.75184.03188.59
2013-05-02180.49181.35179.66180.63
2013-05-01184.81184.81182.49182.50
2013-04-30187.12187.31184.93185.01
2013-04-26189.67190.20186.87187.60
2013-04-25187.51189.05187.09188.50
2013-04-24185.25186.76184.29186.76
2013-04-23184.18185.08182.10182.44
2013-04-22184.19186.72183.72183.93
2013-04-19180.50181.09178.10180.80
2013-04-18180.78182.17179.84179.99
2013-04-17181.47182.98180.63182.78
2013-04-16177.68180.80176.25178.91
2013-04-15181.70183.76180.71181.27
2013-04-12185.18185.22182.44185.12
2013-04-11179.70184.97179.70184.65
2013-04-10175.02177.36175.02176.55
2013-04-09177.48177.50173.13174.83
2013-04-08172.70175.70172.70175.17
2013-04-05167.93172.81167.91169.39
2013-04-04157.93164.90156.52164.90
2013-04-03156.08160.43155.95160.43
2013-04-02156.07156.30153.38154.15
2013-04-01162.93163.65158.10158.22
2013-03-29163.09163.44161.74162.86
2013-03-28164.07164.32161.32162.67
2013-03-27165.23165.58164.62165.07
2013-03-26164.55165.93163.24164.52
2013-03-25166.77166.77165.31165.74
2013-03-22166.51166.77164.70164.70
2013-03-21169.68170.56168.54168.72
2013-03-19167.06168.54166.89167.98
2013-03-18166.95167.27164.77164.77
2013-03-15169.20170.39168.83170.26
2013-03-14168.56168.58166.36168.15
2013-03-13166.66168.80166.66167.29
2013-03-12170.74170.89167.73167.73
2013-03-11169.06169.90168.36169.13
2013-03-08163.55166.46163.55166.36
2013-03-07162.39163.23161.47162.13
2013-03-06160.48161.17159.77161.08
2013-03-05159.84160.12158.01158.28
2013-03-04159.53160.37158.19158.62
2013-03-01157.27158.43156.91158.15
2013-02-28155.41158.38155.18158.38
2013-02-27155.95156.02152.84152.86
2013-02-26156.09157.58154.76155.69
2013-02-25159.23160.10158.27158.86
2013-02-22155.05156.87153.61156.56
2013-02-21157.58158.74156.02157.03
2013-02-20158.61159.64157.80158.27
2013-02-19155.84157.89155.84156.69
2013-02-18156.92158.84156.23156.75
2013-02-15154.96154.96151.01154.58
2013-02-14157.58158.42155.93156.81
2013-02-13158.41159.24156.04156.96
2013-02-12161.80162.66159.41159.41
2013-02-08159.34160.99159.25159.58
2013-02-07159.71161.55159.08160.53
2013-02-06155.46161.14155.45159.86
2013-02-05153.38155.02152.63152.63
2013-02-04153.82155.77153.43155.53
2013-02-01151.05152.11150.17151.71
2013-01-31148.30149.41147.76149.14
2013-01-30146.20148.46146.20148.22
2013-01-29144.48146.96144.48146.35
2013-01-28147.34147.63145.14145.14
2013-01-25144.86145.88144.86145.85
2013-01-24138.20142.43138.17142.28
2013-01-23140.10141.84139.46139.46
2013-01-22143.80144.26140.87142.30
2013-01-21145.32145.38143.26143.82
2013-01-18143.73145.45143.73145.13
2013-01-17141.22142.76138.32141.14
2013-01-16142.73142.79139.75139.81
2013-01-15144.48145.00142.95143.50
2013-01-11143.19143.57141.55142.93
2013-01-10140.18141.47139.70140.66
2013-01-09134.25139.46133.56138.40
2013-01-08137.88138.55135.59136.56
2013-01-07142.74143.07138.49139.02
2013-01-04136.52141.02136.50141.02

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