TOPIX-17 自動車・輸送機 日足 時系列データ (2015年)

TOPIX-17 自動車・輸送機
 
 
始値 
高値 
安値 
終値 
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
2015-12-01248.62251.57248.34251.57
2015-11-30248.94249.38247.80247.81
2015-11-27249.83249.87248.02248.21
2015-11-26248.28249.79248.11249.07
2015-11-25247.75247.77246.09246.94
2015-11-24246.58249.05246.21248.56
2015-11-20246.87247.58245.67247.58
2015-11-19248.82250.19247.59248.84
2015-11-18247.20248.16246.56246.74
2015-11-17245.48247.24245.42245.73
2015-11-16241.33243.29240.07242.65
2015-11-13244.64246.43244.16245.78
2015-11-12247.69248.48246.75247.52
2015-11-11247.24248.56247.04247.93
2015-11-10246.71248.35246.22248.30
2015-11-09246.21248.96245.86248.61
2015-11-06244.97245.00242.94243.80
2015-11-05243.20244.09241.62243.52
2015-11-04242.78245.25242.72242.96
2015-11-02240.11241.97239.21239.43
2015-10-30241.51244.70239.07243.23
2015-10-29245.36245.54240.73241.99
2015-10-28242.92244.43242.72243.81
2015-10-27245.23245.92242.07242.86
2015-10-26246.71246.93244.24244.31
2015-10-23241.73244.29241.73242.82
2015-10-22237.30239.97237.14237.59
2015-10-21235.24239.54234.76239.25
2015-10-20235.97235.97233.26234.23
2015-10-19236.93236.93232.84234.60
2015-10-16236.32237.93235.49237.22
2015-10-15229.17234.25228.76233.72
2015-10-14233.69233.91229.50230.49
2015-10-13237.74238.07235.13236.45
2015-10-09235.22240.49235.22240.37
2015-10-08232.57236.54232.40233.30
2015-10-07229.88234.58229.35233.92
2015-10-06232.26232.94228.39228.95
2015-10-05230.08230.91227.77228.84
2015-10-02222.60228.61222.24228.42
2015-10-01220.28227.02219.15225.26
2015-09-30215.07221.08214.93219.03
2015-09-29216.76216.83210.64211.75
2015-09-28224.96226.63219.76221.03
2015-09-25223.25226.80220.57225.61
2015-09-24226.75227.72223.42223.42
2015-09-18230.91230.93227.17229.94
2015-09-17233.30235.44231.32232.98
2015-09-16228.37232.38227.41230.73
2015-09-15223.32228.39222.70224.49
2015-09-14225.16225.71221.32221.75
2015-09-11223.52226.09222.99224.08
2015-09-10228.34228.51224.27226.40
2015-09-09222.49232.80222.49232.80
2015-09-08218.93222.02217.93217.93
2015-09-07215.36220.42212.67219.19
2015-09-04223.88223.88214.31216.89
2015-09-03222.34226.12221.72221.72
2015-09-02215.31223.10214.92218.83
2015-09-01226.38226.87219.73219.73
2015-08-31231.25231.38226.70228.40
2015-08-28226.22233.02226.22231.90
2015-08-27223.57226.83220.97221.63
2015-08-26215.31221.19213.61219.89
2015-08-25216.73225.13209.07212.11
2015-08-24230.92230.95220.69220.69
2015-08-21238.66238.71235.27235.51
2015-08-20247.38247.38243.14243.14
2015-08-19250.93251.18248.63248.63
2015-08-18252.01252.66251.04251.92
2015-08-17251.52252.35250.80251.35
2015-08-14250.80251.99250.13250.73
2015-08-13250.39251.75249.99251.49
2015-08-12255.04255.59251.34252.42
2015-08-11259.12259.94256.15257.04
2015-08-10256.56257.85254.63257.85
2015-08-07255.36258.18255.33257.98
2015-08-06256.59258.05256.22257.04
2015-08-05252.78255.10251.65253.74
2015-08-04254.85255.75254.03255.34
2015-08-03255.02256.76254.24256.35
2015-07-31252.85255.34252.14255.34
2015-07-30251.16253.12251.07252.15
2015-07-29249.99250.67247.87248.71
2015-07-28248.14250.20246.59248.49
2015-07-27252.04252.89250.21251.26
2015-07-24252.20253.76251.90252.69
2015-07-23253.56254.69251.96253.40
2015-07-22254.00254.72252.95253.08
2015-07-21256.54256.82254.43255.84
2015-07-17256.33256.33253.70255.12
2015-07-16255.49256.96255.35256.39
2015-07-15254.08254.58252.78254.15
2015-07-14252.45254.49252.14253.15
2015-07-13247.42249.37246.76248.74
2015-07-10243.86247.56242.52244.43
2015-07-09240.14243.98234.74243.75
2015-07-08250.87251.20244.66244.66
2015-07-07252.97253.16251.71251.90
2015-07-06252.26252.80250.38250.97
2015-07-03254.62256.67254.06255.95
2015-07-02254.89256.23254.20254.84
2015-07-01253.59253.61251.85252.27
2015-06-30252.81253.97252.09253.87
2015-06-29254.24254.48251.53252.42
2015-06-26258.32260.34256.64258.98
2015-06-25260.43260.70259.30259.38
2015-06-24264.25264.75262.27262.30
2015-06-23260.04263.35259.78263.33
2015-06-22255.55258.45255.35258.34
2015-06-19255.99257.48255.61256.20
2015-06-18257.43257.87253.92253.92
2015-06-17260.37260.96257.32257.94
2015-06-16259.86260.89258.67259.64
2015-06-15258.58261.11258.40260.88
2015-06-12261.41261.74260.38261.37
2015-06-11259.62260.98259.24260.80
2015-06-10259.80261.94257.74257.86
2015-06-09263.15263.59259.42259.50
2015-06-08267.88267.96264.51265.31
2015-06-05266.96267.28265.80267.14
2015-06-04267.60269.17267.60268.54
2015-06-03267.02268.67266.35267.72
2015-06-02269.69270.31267.72268.13
2015-06-01268.77269.42267.50268.93
2015-05-29270.89271.66268.94270.13
2015-05-28269.42272.54269.24270.64
2015-05-27264.74267.44264.67266.59
2015-05-26263.70264.78263.04264.06
2015-05-25262.54264.19262.18263.97
2015-05-22262.32262.32260.44260.97
2015-05-21262.95263.31260.89262.18
2015-05-20262.28263.55262.02262.44
2015-05-19261.37261.87260.66260.75
2015-05-18259.16261.28258.90261.28
2015-05-15258.36258.91257.09258.91
2015-05-14256.52257.85256.24257.30
2015-05-13256.03257.28254.41257.03
2015-05-12256.60257.99254.77257.99
2015-05-11259.67260.74256.62256.81
2015-05-08254.10257.47253.10255.91
2015-05-07253.58254.43252.65253.66
2015-05-01255.69256.13253.43256.13
2015-04-30259.67260.29255.94256.29
2015-04-28259.36263.04259.22262.49
2015-04-27260.62260.78257.87258.93
2015-04-24261.50261.60259.92260.48
2015-04-23261.48262.02259.72261.56
2015-04-22260.07261.71259.09260.21
2015-04-21256.21259.74255.66259.74
2015-04-20253.38256.04252.16254.63
2015-04-17255.85258.36254.99256.02
2015-04-16254.36256.05254.03256.05
2015-04-15252.94254.74252.92254.13
2015-04-14252.24254.33252.11254.15
2015-04-13255.07255.19251.59253.34
2015-04-10255.73256.38254.19255.44
2015-04-09255.65255.80254.51255.60
2015-04-08255.34256.15254.39254.81
2015-04-07255.35256.45253.70255.13
2015-04-06252.57254.20251.75253.33
2015-04-03251.59254.99251.59254.99
2015-04-02249.25254.68249.05252.67
2015-04-01249.00250.50247.47248.11
2015-03-31257.64258.22252.14252.14
2015-03-30253.04254.46250.93253.88
2015-03-27254.37257.44251.35253.53
2015-03-26258.18259.47255.97257.06
2015-03-25260.87262.02257.56260.88
2015-03-24262.69263.69260.54260.90
2015-03-23259.88263.51259.46263.04
2015-03-20258.82259.06257.19259.06
2015-03-19258.65259.70255.03257.67
2015-03-18256.10258.81255.86258.47
2015-03-17257.82257.82256.54256.60
2015-03-16255.89256.18254.83255.98
2015-03-13256.40256.97255.34256.24
2015-03-12251.70255.27251.70255.05
2015-03-11250.68252.78250.00251.72
2015-03-10252.98254.18251.23252.59
2015-03-09252.02252.20250.00252.00
2015-03-06249.37252.43249.34252.43
2015-03-05249.26249.74248.37249.08
2015-03-04250.62250.66247.89250.24
2015-03-03252.74252.74250.12251.97
2015-03-02251.09251.84250.10250.92
2015-02-27251.80252.19248.83249.73
2015-02-26249.04251.11248.87250.78
2015-02-25250.66250.66248.48249.20
2015-02-24248.45249.71247.02249.66
2015-02-23249.87250.57247.71248.88
2015-02-20246.73248.23246.53247.76
2015-02-19245.54246.24245.05246.15
2015-02-18243.47245.19242.91245.13
2015-02-17239.32241.71238.91241.44
2015-02-16240.99241.01239.46240.69
2015-02-13240.30241.04239.43239.93
2015-02-12240.49241.72240.36240.70
2015-02-10236.63236.98235.06236.76
2015-02-09235.68236.41234.05236.01
2015-02-06235.92235.92233.32233.70
2015-02-05235.88236.13232.47234.07
2015-02-04233.45236.77233.26235.74
2015-02-03235.44235.46229.82231.11
2015-02-02232.03235.68231.47235.31
2015-01-30238.39238.68235.13235.13
2015-01-29236.73237.84235.70236.13
2015-01-28237.34239.64237.14239.04
2015-01-27238.86239.83238.55239.81
2015-01-26233.63236.23233.37236.23
2015-01-23236.72237.62235.68236.27
2015-01-22234.62234.84232.32233.86
2015-01-21235.04235.04232.44234.56
2015-01-20231.74236.11231.58236.11
2015-01-19231.12231.29229.86230.67
2015-01-16227.44230.26226.35229.99
2015-01-15228.19231.79228.19231.17
2015-01-14228.63229.78226.84226.98
2015-01-13228.57230.50226.20230.50
2015-01-09233.26234.01231.14232.24
2015-01-08230.27231.69229.62231.18
2015-01-07224.41229.23224.36227.29
2015-01-06228.12228.21225.51225.51
2015-01-05233.32234.63230.09232.53

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