TOPIX-17 自動車・輸送機 日足 時系列データ (2014年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
2014-12-30236.71237.04233.87233.87
2014-12-29239.43239.72234.27237.04
2014-12-26236.68238.74236.65238.44
2014-12-25237.30238.08236.63237.12
2014-12-24237.93238.60237.68238.28
2014-12-22235.78236.15233.21234.47
2014-12-19231.75235.24231.53235.11
2014-12-18228.09231.54227.37227.37
2014-12-17222.16225.40221.27223.45
2014-12-16225.44225.78222.71223.81
2014-12-15229.80231.53227.77228.04
2014-12-12233.62236.25233.02233.66
2014-12-11230.89234.57228.68233.81
2014-12-10239.12239.55234.32235.40
2014-12-09243.62245.82242.65243.11
2014-12-08246.48246.81244.62246.01
2014-12-05243.37244.30242.09244.16
2014-12-04241.53242.91241.01242.91
2014-12-03240.23241.82238.23239.05
2014-12-02234.80238.32234.74238.08
2014-12-01233.69236.28233.51235.46
2014-11-28229.16232.07229.08232.07
2014-11-27229.42229.68227.32227.65
2014-11-26230.29231.51229.59230.69
2014-11-25230.19231.15229.63231.06
2014-11-21227.91228.00224.96227.55
2014-11-20227.41228.08226.84227.76
2014-11-19225.15227.82225.15225.24
2014-11-18222.21224.66222.16224.53
2014-11-17224.35224.50219.02219.55
2014-11-14224.11224.92222.71224.92
2014-11-13220.47222.77219.30222.57
2014-11-12221.69223.30219.74219.97
2014-11-11218.78220.28217.58219.39
2014-11-10218.11218.74217.34217.76
2014-11-07222.26222.26219.52219.87
2014-11-06221.55223.16219.07219.79
2014-11-05217.36220.12217.36220.08
2014-11-04213.06221.32213.04217.94
2014-10-31203.31210.05203.31209.24
2014-10-30201.48202.43201.44201.47
2014-10-29199.12201.24198.60200.76
2014-10-28198.39198.56196.54197.84
2014-10-27199.11199.14197.82198.90
2014-10-24198.68199.14196.64197.65
2014-10-23195.77196.82194.70196.08
2014-10-22195.51197.17194.51196.98
2014-10-21196.02196.23191.47192.18
2014-10-20190.48195.96190.47195.50
2014-10-17190.73190.90186.82186.82
2014-10-16191.93191.98189.04190.94
2014-10-15194.69195.84193.91195.36
2014-10-14196.28196.32193.51193.89
2014-10-10199.15200.21198.60199.89
2014-10-09204.70205.74202.29202.35
2014-10-08204.39204.50202.67203.69
2014-10-07208.58210.18207.39207.76
2014-10-06208.52210.30207.83208.68
2014-10-03204.12205.96203.78205.50
2014-10-02209.87209.98205.38205.83
2014-10-01213.62215.30212.73213.22
2014-09-30214.19214.37211.11214.37
2014-09-29215.33215.34214.28214.91
2014-09-26212.31214.29212.31213.80
2014-09-25214.28216.82214.17216.82
2014-09-24211.92212.74211.42212.60
2014-09-22213.61214.87213.12213.93
2014-09-19211.92214.27211.48213.33
2014-09-18209.09211.21209.00210.46
2014-09-17208.12208.49206.90206.94
2014-09-16207.25207.86206.69207.30
2014-09-12207.12208.90206.63208.21
2014-09-11206.14206.81205.90206.39
2014-09-10203.41204.89203.32204.84
2014-09-09203.73204.37203.07203.57
2014-09-08202.17202.46201.42202.08
2014-09-05202.82202.97201.52201.98
2014-09-04201.90202.31201.04201.42
2014-09-03202.08202.66201.28201.67
2014-09-02197.82201.36197.59200.32
2014-09-01197.84198.13197.19197.56
2014-08-29197.64198.53197.03197.18
2014-08-28198.29198.29197.02198.05
2014-08-27199.56200.26198.58199.31
2014-08-26200.22200.60199.34199.44
2014-08-25199.78200.23199.13200.01
2014-08-22200.26200.38198.61199.03
2014-08-21198.84200.39198.71199.87
2014-08-20198.10198.24197.06197.58
2014-08-19197.80197.97197.41197.73
2014-08-18197.27197.27196.25196.88
2014-08-15197.34197.36196.66197.14
2014-08-14197.57197.91197.00197.47
2014-08-13196.19197.76196.19197.02
2014-08-12196.02196.84195.46196.38
2014-08-11196.34196.36194.59195.44
2014-08-08196.14196.47192.30193.70
2014-08-07197.19197.94195.70197.82
2014-08-06199.28199.28196.77197.20
2014-08-05200.80200.95198.51198.81
2014-08-04200.08200.96199.51199.80
2014-08-01200.88201.88200.18201.11
2014-07-31205.20205.55202.72202.76
2014-07-30202.76203.80202.76203.42
2014-07-29201.98202.38201.25201.93
2014-07-28200.54202.07200.54201.60
2014-07-25199.88200.64199.63200.64
2014-07-24199.32199.92198.69199.38
2014-07-23199.36199.51198.37198.71
2014-07-22198.50199.75198.46198.99
2014-07-18196.80197.89195.68197.89
2014-07-17200.89201.15199.32199.68
2014-07-16199.91200.98199.78200.22
2014-07-15199.59200.85199.59199.94
2014-07-14197.39199.16197.17198.59
2014-07-11196.24197.03195.67196.79
2014-07-10200.01200.08197.56197.65
2014-07-09198.52199.96198.28199.49
2014-07-08200.33201.34199.40200.53
2014-07-07202.22202.91201.44201.44
2014-07-04202.43202.64201.95202.17
2014-07-03201.79201.79200.07200.67
2014-07-02201.09201.68200.95201.36
2014-07-01197.95200.32197.60199.86
2014-06-30196.54197.66195.28197.57
2014-06-27196.92196.94194.66196.31
2014-06-26197.01197.73196.66197.07
2014-06-25196.71197.83196.49196.49
2014-06-24197.04198.02195.67197.37
2014-06-23199.16199.38197.64198.19
2014-06-20198.63199.30198.06199.06
2014-06-19195.21199.06195.01198.16
2014-06-18194.18195.29193.74195.10
2014-06-17193.61194.45193.28193.59
2014-06-16194.19194.20192.18192.98
2014-06-13192.53194.66192.09194.50
2014-06-12193.32194.59192.56194.59
2014-06-11193.19194.83193.19194.80
2014-06-10194.50195.00192.48192.98
2014-06-09194.78194.99193.89194.07
2014-06-06194.00194.35193.18193.59
2014-06-05193.40194.66192.88193.24
2014-06-04193.64193.91192.48193.52
2014-06-03193.53193.69192.79192.79
2014-06-02190.64192.53190.57191.63
2014-05-30188.68189.79188.53189.60
2014-05-29185.97188.93185.97188.22
2014-05-28186.98187.41186.26186.63
2014-05-27186.69188.44186.39186.40
2014-05-26186.05186.82185.70186.75
2014-05-23183.41185.50183.41184.30
2014-05-22180.32183.31180.01182.47
2014-05-21178.22178.65177.16178.51
2014-05-20180.38180.74179.27179.53
2014-05-19181.16181.60178.94179.14
2014-05-16181.06181.32179.62181.09
2014-05-15183.38183.82181.86183.82
2014-05-14184.16185.31183.98185.31
2014-05-13181.74184.26181.63183.99
2014-05-12180.81181.22179.24179.31
2014-05-09179.22182.26178.70181.41
2014-05-08182.03182.17180.70180.90
2014-05-07183.58183.69180.89180.89
2014-05-02186.19186.23185.23186.21
2014-05-01184.38186.32184.38186.32
2014-04-30184.87186.07183.21183.36
2014-04-28183.13183.59181.92182.94
2014-04-25183.82186.10183.00185.49
2014-04-24186.43186.47183.55184.33
2014-04-23186.19186.64185.61186.62
2014-04-22186.26186.99185.24185.25
2014-04-21185.84187.25185.40185.68
2014-04-18185.45185.94185.03185.79
2014-04-17185.42185.55183.53184.48
2014-04-16182.87185.36182.83185.36
2014-04-15182.82183.04180.96181.35
2014-04-14180.11183.93180.10181.37
2014-04-11177.89181.67177.55180.31
2014-04-10184.72184.96180.81181.34
2014-04-09185.10185.33181.18182.91
2014-04-08190.21190.23187.43187.47
2014-04-07192.38193.35191.30191.76
2014-04-04194.26195.22193.95194.17
2014-04-03194.68195.67194.14194.69
2014-04-02193.62196.02193.62193.86
2014-04-01192.89192.97191.07191.96
2014-03-31190.55192.40190.09191.91
2014-03-28187.88188.37186.02188.34
2014-03-27185.45187.92183.36187.42
2014-03-26184.43185.90184.20185.90
2014-03-25181.76184.83180.57183.79
2014-03-24181.83183.61181.37182.32
2014-03-20185.10185.62180.99181.17
2014-03-19185.70187.25182.96183.76
2014-03-18186.43186.89184.92185.06
2014-03-17184.28185.05183.26184.24
2014-03-14187.59187.68184.85184.97
2014-03-13191.58192.87191.05191.16
2014-03-12193.24193.49191.50191.72
2014-03-11194.95196.08194.40195.70
2014-03-10195.46196.28193.50194.23
2014-03-07197.05197.78195.22196.15
2014-03-06193.45195.66192.44195.09
2014-03-05193.78194.52191.87192.02
2014-03-04189.58193.07189.40191.78
2014-03-03191.20191.49187.93191.40
2014-02-28194.15194.25191.59192.89
2014-02-27194.19195.56192.98194.32
2014-02-26194.78195.79194.41194.45
2014-02-25195.43196.58195.16196.25
2014-02-24195.70197.75192.24194.40
2014-02-21193.66195.64193.21195.28
2014-02-20194.08194.80190.98191.60
2014-02-19195.79196.05194.07194.76
2014-02-18192.79197.37192.60196.99
2014-02-17191.94192.28189.07192.23
2014-02-14193.67195.82189.66191.37
2014-02-13197.43197.58193.29193.76
2014-02-12195.73198.10195.73197.43
2014-02-10194.43194.46192.64193.79
2014-02-07190.35191.54188.94191.44
2014-02-06189.65189.65187.03187.24
2014-02-05185.12189.49185.02188.34
2014-02-04189.14189.18182.00182.00
2014-02-03195.04196.22192.47192.59
2014-01-31199.87199.97195.20196.48
2014-01-30199.93199.93197.27198.10
2014-01-29201.36203.49201.08203.42
2014-01-28199.61200.78198.49198.84
2014-01-27200.46200.48199.08199.27
2014-01-24204.48205.52203.29204.01
2014-01-23210.14210.29207.29207.29
2014-01-22209.28210.42207.44209.58
2014-01-21209.20211.19209.11209.72
2014-01-20209.38209.64208.00208.71
2014-01-17208.75209.38207.45208.67
2014-01-16208.89211.26208.43209.30
2014-01-15207.26208.15206.77208.15
2014-01-14206.35206.51203.96204.64
2014-01-10207.26209.82207.26209.67
2014-01-09209.34209.75207.84208.31
2014-01-08208.03209.57207.67209.50
2014-01-07206.65208.48206.32206.58
2014-01-06208.99209.67207.21207.73

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