TOPIX-17 機械 日足 時系列データ

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
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
2016-05-23270.24272.09266.61272.01
2016-05-20270.14272.23269.02271.77
2016-05-19274.33274.97270.23271.67
2016-05-18272.79273.89270.06271.60
2016-05-17272.74273.59270.56273.15
2016-05-16265.44272.65265.44270.11
2016-05-13273.94273.95266.32266.46
2016-05-12266.97272.42266.76272.18
2016-05-11269.37272.58268.03269.10
2016-05-10261.34265.75258.55265.16
2016-05-09261.38262.64259.38260.90
2016-05-06260.82262.01256.96259.01
2016-05-02262.94263.02257.48259.29
2016-04-28279.41282.11267.85268.09
2016-04-27279.12279.32275.54276.41
2016-04-26278.42279.62275.93278.15
2016-04-25282.03282.11278.65280.58
2016-04-22276.19281.50275.48281.50
2016-04-21276.27279.18275.17279.00
2016-04-20275.06277.19271.77272.45
2016-04-19267.75272.65267.67271.81
2016-04-18265.19265.20260.54262.46
2016-04-15270.13273.52269.85270.71
2016-04-14269.39273.19269.14273.19
2016-04-13259.80265.29259.63264.65
2016-04-12248.07255.83247.30255.06
2016-04-11247.50248.78243.00248.24
2016-04-08240.26252.27240.26249.03
2016-04-07242.79246.96241.48243.52
2016-04-06243.60246.26242.90244.25
2016-04-05251.15251.93244.02244.30
2016-04-04251.28256.23250.80252.21
2016-04-01263.24263.28252.10252.70
2016-03-31266.12268.08263.86263.91
2016-03-30268.25269.21265.72265.72
2016-03-29266.02268.81265.73268.49
2016-03-28268.23269.50266.18269.50
2016-03-25261.71266.17260.56265.80
2016-03-24263.68263.84260.52260.59
2016-03-23267.89269.09263.91264.56
2016-03-22267.30270.90264.72268.32
2016-03-18264.50266.65261.45263.83
2016-03-17267.24270.25263.20265.77
2016-03-16263.73266.32263.08264.90
2016-03-15269.02269.63265.65266.99
2016-03-14268.70270.58267.24269.22
2016-03-11261.83266.38259.44265.34
2016-03-10265.77267.40264.30266.46
2016-03-09261.11262.26257.07261.30
2016-03-08268.39270.68261.96265.72
2016-03-07269.65269.83267.02268.45
2016-03-04264.23269.30264.02268.66
2016-03-03260.35264.00259.94264.00
2016-03-02251.98260.80251.96259.60
2016-03-01247.94249.18242.76247.02
2016-02-29255.38257.94249.30249.30
2016-02-26252.78254.81251.85252.12
2016-02-25249.42251.95248.08250.72
2016-02-24249.48250.79247.07249.16
2016-02-23255.49258.75252.04252.84
2016-02-22249.60254.89248.80252.87
2016-02-19253.22253.61248.64251.91
2016-02-18254.18259.74254.02257.03
2016-02-17251.13255.69245.56249.06
2016-02-16245.50254.58245.26250.59
2016-02-15230.64248.97230.60246.93
2016-02-12233.86234.76224.90226.01
2016-02-10242.45246.70234.48238.25
2016-02-09252.19252.23241.10242.03
2016-02-08250.89259.36249.10257.58
2016-02-05250.11254.05249.94253.50
2016-02-04253.04256.54251.78254.00
2016-02-03266.42266.60254.72256.12
2016-02-02273.58274.92270.68271.55
2016-02-01274.36277.93274.03276.79
2016-01-29260.88270.58257.86270.12
2016-01-28263.27265.15260.91261.42
2016-01-27262.02266.85261.63265.97
2016-01-26260.85260.94256.25256.80
2016-01-25266.97267.33262.61265.82
2016-01-22253.53263.45253.53263.18
2016-01-21255.06260.58248.06248.06
2016-01-20265.96266.26254.44254.65
2016-01-19263.73268.10261.80266.78
2016-01-18262.00265.40258.59264.13
2016-01-15273.29274.54265.98267.23
2016-01-14271.92272.03264.25268.46
2016-01-13271.44278.52271.26277.35
2016-01-12274.81275.92268.06268.06
2016-01-08275.53282.45274.63277.91
2016-01-07284.89285.47277.09277.09
2016-01-06293.33294.40285.39286.63
2016-01-05292.18295.09290.46291.95
2016-01-04297.01301.08292.60293.19
2015-12-30301.10303.08299.58299.58
2015-12-29297.13299.74294.09299.51
2015-12-28293.98298.91293.98297.42
2015-12-25295.37295.99291.36292.03
2015-12-24299.07301.23295.23295.70
2015-12-22296.21296.97294.75295.89
2015-12-21295.99297.35292.89296.29
2015-12-18305.58309.83298.38298.38
2015-12-17307.24310.33305.87306.27
2015-12-16299.60302.14298.94301.53
2015-12-15300.58301.57294.74294.74
2015-12-14302.93302.97296.11301.24
2015-12-11304.48309.33304.48308.55
2015-12-10306.32308.10305.49305.70
2015-12-09310.42312.19309.26309.96
2015-12-08318.02318.47311.65312.14
2015-12-07317.89319.80317.63317.84
2015-12-04315.85317.18313.64314.61
2015-12-03320.33322.03319.77321.52
2015-12-02320.96321.53318.91320.70
2015-12-01316.70321.47316.58321.47
2015-11-30315.61316.67314.08315.39
2015-11-27315.23315.23313.18314.55

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