TOPIX-17 機械 日足 時系列データ

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2017-05-29336.55338.43335.19336.67
2017-05-26339.64339.64336.41336.41
2017-05-25340.46341.88339.71340.38
2017-05-24339.94340.01337.99339.53
2017-05-23337.05338.11335.20335.75
2017-05-22335.94337.39335.34337.06
2017-05-19333.20333.36330.72332.84
2017-05-18331.93333.08330.05331.14
2017-05-17337.49338.07336.43337.37
2017-05-16342.47342.65338.92339.59
2017-05-15341.20341.20338.80339.86
2017-05-12344.20344.76341.23343.89
2017-05-11345.65346.02344.43345.33
2017-05-10347.13349.42347.11347.51
2017-05-09347.00347.05344.89346.00
2017-05-08344.85348.12344.68347.55
2017-05-02339.22341.80338.46340.52
2017-05-01337.14339.30336.74339.20
2017-04-28339.21339.86337.26337.85
2017-04-27336.09338.99335.29338.49
2017-04-26334.60337.66334.60337.66
2017-04-25325.94331.81325.94331.30
2017-04-24328.99329.24324.84325.36
2017-04-21322.55323.85320.60323.51
2017-04-20318.32320.27318.11318.53
2017-04-19317.49320.53317.49319.09
2017-04-18320.97322.46317.59318.57
2017-04-17316.64317.78314.57317.33
2017-04-14319.79320.48317.34318.12
2017-04-13319.39321.22318.20320.77
2017-04-12325.57325.83322.68323.91
2017-04-11329.80330.27327.22328.36
2017-04-10330.15332.73329.25331.94
2017-04-07328.94330.18324.71328.07
2017-04-06330.42331.10324.44325.99
2017-04-05334.61335.61330.61332.12
2017-04-04334.05334.71328.72331.58
2017-04-03335.75336.78334.00335.12
2017-03-31341.44341.71335.10335.10
2017-03-30340.94342.16338.52338.79
2017-03-29343.36344.44341.17342.73
2017-03-28339.79342.53339.78342.53
2017-03-27337.28338.14335.58337.08
2017-03-24339.16342.21338.88340.83
2017-03-23339.21339.78337.44339.06
2017-03-22341.12342.31339.46339.70
2017-03-21346.34348.50345.32347.81
2017-03-17347.49348.70346.90348.12
2017-03-16343.68349.25343.68349.06
2017-03-15345.42346.36345.28345.81
2017-03-14345.84347.10345.61346.36
2017-03-13346.37346.64345.44345.86
2017-03-10344.25347.02343.90346.85
2017-03-09342.69343.33341.58342.12
2017-03-08341.38342.25339.30341.22
2017-03-07341.76342.94341.46342.36
2017-03-06341.42343.09340.83342.32
2017-03-03343.10343.63341.00342.56
2017-03-02344.69346.00343.59344.28
2017-03-01335.47340.77334.69340.47
2017-02-28334.76337.10333.94334.06
2017-02-27332.78333.50329.59331.40
2017-02-24337.72339.50335.32335.74
2017-02-23340.55341.56339.21341.47
2017-02-22341.06341.06339.07340.05
2017-02-21337.95340.06337.32339.75
2017-02-20336.75337.49334.30336.94
2017-02-17336.58338.36336.16337.88
2017-02-16339.38340.19336.96339.73
2017-02-15339.02340.61338.94339.75
2017-02-14340.71341.20335.65335.74
2017-02-13339.72340.93339.25339.72
2017-02-10334.75337.88333.63337.81
2017-02-09333.13333.13328.56329.10
2017-02-08331.38333.45330.96333.41
2017-02-07329.13331.92328.03330.63
2017-02-06333.49333.55329.44331.16
2017-02-03331.03332.88328.48330.16
2017-02-02336.42336.97330.08330.70
2017-02-01329.75335.39329.53335.32
2017-01-31332.88334.16331.48331.93
2017-01-30338.49338.55336.54337.05
2017-01-27340.72340.72338.70339.69
2017-01-26337.36339.27337.09338.94
2017-01-25332.44334.56331.57333.61
2017-01-24326.14328.08325.74326.63
2017-01-23327.86330.06327.09327.93
2017-01-20327.86332.34327.76331.62
2017-01-19326.63327.49324.96326.94
2017-01-18319.69323.69318.08323.05
2017-01-17324.16324.78320.98321.21
2017-01-16328.97329.54325.30326.17
2017-01-13329.25331.05328.91330.43
2017-01-12329.36330.39326.85328.83
2017-01-11329.08329.66328.05329.00
2017-01-10327.35330.36326.40327.34
2017-01-06326.46328.89325.87328.85
2017-01-05332.03332.07329.07330.39
2017-01-04327.19332.06326.66332.06
2016-12-30320.83323.76319.79322.78
2016-12-29325.36325.40322.27323.30
2016-12-28325.37328.07324.76327.89
2016-12-27323.46325.80323.38324.50
2016-12-26325.59326.92324.42324.59
2016-12-22325.24325.91324.03325.82
2016-12-21328.64329.42325.34326.32
2016-12-20327.37327.83325.68327.83
2016-12-19325.62326.09323.97325.94
2016-12-16327.29327.54326.04326.89
2016-12-15325.25326.84323.82324.68
2016-12-14324.67324.97322.60323.77
2016-12-13324.82325.72320.59325.71
2016-12-12331.92331.92326.63328.26
2016-12-09326.20329.89324.93329.35
2016-12-08325.99329.54325.83329.54
2016-12-07324.12324.80322.10323.47
2016-12-06323.50324.68321.42322.43
2016-12-05317.95320.71316.96320.38
2016-12-02323.19324.74318.98320.16
2016-12-01324.57328.28323.12324.30
2016-11-30319.20319.34317.57319.33
2016-11-29317.02318.39316.48318.27
2016-11-28316.49319.28315.64319.10
2016-11-25319.66321.39317.10319.03
2016-11-24317.04318.02315.81317.12
2016-11-22312.52313.07310.75312.82
2016-11-21312.76312.86311.26312.46
2016-11-18312.39312.78311.10311.10
2016-11-17308.46309.69307.34309.69
2016-11-16312.13312.13309.10311.08
2016-11-15310.09311.07307.02309.41
2016-11-14304.67309.25304.22308.57
2016-11-11303.99307.66302.64303.61
2016-11-10285.23301.35285.19300.12
2016-11-09295.88297.95275.86279.42
2016-11-08292.67293.72291.80293.34
2016-11-07293.28294.88291.67293.72
2016-11-04288.33289.30285.98288.93
2016-11-02293.65293.95290.25291.19
2016-11-01296.47297.63295.27297.63
2016-10-31297.31298.49296.65297.56
2016-10-28295.78298.32295.72298.24
2016-10-27293.45295.48293.09294.14
2016-10-26293.30294.36291.76294.36
2016-10-25295.83296.80294.59295.27
2016-10-24293.98295.51293.30295.06
2016-10-21293.38295.50293.38293.93
2016-10-20289.59293.55289.16293.55
2016-10-19290.36291.16289.51290.19
2016-10-18288.26290.29287.26290.28
2016-10-17287.41289.65287.24289.15
2016-10-14285.93287.76284.44287.34
2016-10-13288.29289.49285.23286.12
2016-10-12286.86289.39286.82287.19
2016-10-11289.15292.06288.33290.33
2016-10-07287.38288.06286.86288.06
2016-10-06289.00289.99286.89287.01
2016-10-05283.75286.36283.64286.11
2016-10-04280.08282.69279.85282.69
2016-10-03279.85280.96278.73279.75
2016-09-30278.25280.30277.42278.96
2016-09-29281.06283.83280.30282.89
2016-09-28277.63278.86276.34277.49
2016-09-27275.79281.58273.97281.58
2016-09-26282.14282.14278.97279.34
2016-09-23283.26283.96281.92283.65
2016-09-21276.06282.89274.27282.74
2016-09-20273.01277.92272.89276.12
2016-09-16273.09275.46272.91275.27
2016-09-15273.62274.37271.51272.13
2016-09-14274.29276.87274.27275.25
2016-09-13276.45277.66274.76276.11
2016-09-12277.01277.87274.21276.04
2016-09-09279.74282.10279.74281.49
2016-09-08280.43282.13278.10279.81
2016-09-07276.85279.73275.71279.55
2016-09-06279.77281.08278.43280.70
2016-09-05282.49282.91279.95280.12
2016-09-02279.06279.24277.11278.46
2016-09-01280.15280.17278.42279.86
2016-08-31277.64281.30277.41280.98
2016-08-30273.59275.08273.59274.54
2016-08-29270.97274.94270.93274.27
2016-08-26267.41267.76265.65265.84
2016-08-25269.59269.88268.16269.38
2016-08-24270.99271.47269.79270.02
2016-08-23272.95272.95268.42269.22
2016-08-22274.74275.60273.72274.80
2016-08-19271.33274.47271.25272.84
2016-08-18272.81274.07270.81270.91
2016-08-17269.59275.38269.59275.10
2016-08-16274.96275.76270.41270.41
2016-08-15273.93275.54273.59274.24
2016-08-12273.98275.78272.40275.21
2016-08-10271.51273.53271.51272.69
2016-08-09268.31272.32267.80272.16
2016-08-08263.13269.10262.84269.10
2016-08-05259.88261.45258.26258.70
2016-08-04256.57260.69255.13260.26
2016-08-03257.49259.08255.73255.89
2016-08-02262.80265.03261.96261.96
2016-08-01264.21267.38262.29266.15
2016-07-29266.94271.09262.37269.16
2016-07-28269.02270.79268.02269.06
2016-07-27268.90272.82267.60271.36
2016-07-26267.57267.57264.47265.59
2016-07-25270.81272.86269.59270.31
2016-07-22268.71272.31268.09269.44
2016-07-21272.20274.47271.90273.55
2016-07-20267.42268.48265.72268.33
2016-07-19268.69269.08265.70268.77
2016-07-15265.18268.50263.31265.80
2016-07-14259.17263.03258.69262.45
2016-07-13259.27264.16258.94259.56
2016-07-12252.54257.35252.41254.35
2016-07-11241.55249.52241.50247.90
2016-07-08239.64241.36236.80236.84
2016-07-07240.28242.63239.00239.42
2016-07-06242.13242.30237.37240.69
2016-07-05248.07248.47245.42246.20
2016-07-04246.31250.01245.46249.80
2016-07-01248.97251.05248.06248.62
2016-06-30248.19250.29246.97246.97
2016-06-29242.69245.41239.74244.88
2016-06-28236.47240.66233.41239.32
2016-06-27243.85244.68237.89240.51
2016-06-24265.67266.44239.87241.65
2016-06-23257.38262.73256.88262.52
2016-06-22258.98259.30256.83257.91
2016-06-21257.81261.02255.57260.32
2016-06-20255.51260.03255.51258.97
2016-06-17250.32252.84250.16251.15
2016-06-16254.64254.99246.50247.17
2016-06-15254.73258.55253.89256.32
2016-06-14256.52258.41254.06255.67
2016-06-13262.18262.52257.30257.30
2016-06-10269.01269.01265.23267.37
2016-06-09271.07272.09267.87269.13
2016-06-08271.20272.90268.93272.90
2016-06-07270.10271.97269.60270.66
2016-06-06266.00268.04264.50267.94
2016-06-03270.21272.63269.67270.93
2016-06-02274.73274.73268.91269.28
2016-06-01278.76280.48276.47277.33
2016-05-31275.91280.73275.27280.70
2016-05-30276.09276.82274.30276.80
2016-05-27273.11274.42272.20273.89
2016-05-26274.64275.54271.57271.96
2016-05-25272.47273.04271.68271.98
2016-05-24271.06271.06268.03268.19

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