TOPIX-17 機械 日足 時系列データ (2010年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2010-12-30185.92186.36184.36184.65
2010-12-29185.42186.54185.35186.54
2010-12-28186.03186.26185.51185.64
2010-12-27184.69186.26184.67186.22
2010-12-24184.55185.00184.12184.78
2010-12-22186.82187.61185.09185.34
2010-12-21186.15187.59185.88187.16
2010-12-20187.60187.76184.82185.44
2010-12-17187.35187.84187.04187.50
2010-12-16187.50187.91186.88187.33
2010-12-15188.30188.30186.79187.78
2010-12-14185.93187.78185.93187.78
2010-12-13182.71185.69182.41185.69
2010-12-10183.80184.03182.12182.19
2010-12-09184.57184.94183.34184.07
2010-12-08183.59184.45183.00184.14
2010-12-07182.82183.23181.88183.21
2010-12-06182.54182.90182.12182.53
2010-12-03183.69183.98181.81182.36
2010-12-02179.55182.15179.55181.99
2010-12-01175.56176.68175.27176.68
2010-11-30178.36178.85175.68175.72
2010-11-29177.69179.75177.46178.84
2010-11-26179.04179.68177.60177.72
2010-11-25177.35179.18176.57178.76
2010-11-24174.48176.35173.60175.69
2010-11-22175.74177.25175.74176.89
2010-11-19175.81175.92173.89174.07
2010-11-18170.54173.86170.10173.83
2010-11-17168.55170.56168.48170.50
2010-11-16172.08172.79170.01170.79
2010-11-15170.70171.46170.05171.31
2010-11-12172.80173.14170.15170.15
2010-11-11174.09174.37173.11173.72
2010-11-10171.78174.18171.78173.23
2010-11-09171.08172.16170.64171.07
2010-11-08170.17172.18170.05172.18
2010-11-05165.32169.68165.32168.86
2010-11-04162.12163.90162.02163.02
2010-11-02159.37160.09159.01160.02
2010-11-01159.67161.02159.27159.83
2010-10-29160.42160.90158.65159.84
2010-10-28160.94161.20159.91160.11
2010-10-27161.03161.89160.29161.44
2010-10-26161.04161.69160.04160.04
2010-10-25161.80161.96160.91161.50
2010-10-22160.76162.38160.64162.14
2010-10-21162.12162.21159.82160.54
2010-10-20161.22161.87159.86161.54
2010-10-19162.50164.46162.50163.73
2010-10-18162.79163.89162.11162.61
2010-10-15164.64164.65162.64162.89
2010-10-14163.50165.75163.44165.23
2010-10-13162.90163.96162.01162.02
2010-10-12164.99165.51161.12161.62
2010-10-08164.74165.59163.69163.69
2010-10-07165.08166.14164.91165.61
2010-10-06163.82165.81163.40165.77
2010-10-05160.72163.35160.28162.71
2010-10-04162.27163.36160.89161.21
2010-10-01163.27163.81161.47162.19
2010-09-30164.86165.39162.13162.43
2010-09-29163.76165.01163.32164.65
2010-09-28162.73163.74162.60163.17
2010-09-27161.95163.62161.58163.62
2010-09-24160.49163.39159.99160.76
2010-09-22163.64164.00162.50162.79
2010-09-21167.28167.55164.29164.54
2010-09-17164.91166.28164.15165.90
2010-09-16165.07165.07162.92163.74
2010-09-15158.77163.95157.60162.98
2010-09-14159.94160.31158.98159.61
2010-09-13160.20161.11159.55159.90
2010-09-10157.41159.66157.38158.60
2010-09-09156.69157.23155.80156.67
2010-09-08155.94155.94154.14155.07
2010-09-07157.98160.34157.64158.47
2010-09-06155.78159.35155.77159.35
2010-09-03153.40154.49152.76154.26
2010-09-02153.05153.40151.21152.61
2010-09-01148.73150.63148.28150.53
2010-08-31152.96152.96148.98149.14
2010-08-30156.02158.23154.75155.32
2010-08-27149.40153.90149.19153.43
2010-08-26150.52150.91149.42150.79
2010-08-25149.56150.99148.60149.24
2010-08-24151.72152.15150.72151.30
2010-08-23155.46155.62153.59153.80
2010-08-20156.09157.68155.64155.99
2010-08-19156.81158.69156.79158.69
2010-08-18157.07157.62155.64156.94
2010-08-17153.98155.82153.83155.47
2010-08-16155.28156.01153.97155.77
2010-08-13156.44157.69155.05157.35
2010-08-12154.90156.82153.83156.82
2010-08-11161.13161.31157.84158.09
2010-08-10164.59165.03162.25163.21
2010-08-09162.35163.73162.34163.72
2010-08-06162.14164.50162.06164.23
2010-08-05163.28163.80162.33163.51
2010-08-04163.75163.76160.58160.92
2010-08-03165.81166.12164.09165.21
2010-08-02163.88165.33163.06163.45
2010-07-30165.75165.75162.75163.44
2010-07-29165.83167.22165.73166.39
2010-07-28166.16166.93165.13166.93
2010-07-27164.94165.61164.23164.32
2010-07-26165.31166.15164.95165.08
2010-07-23160.89164.19160.77163.42
2010-07-22158.15159.25157.38158.14
2010-07-21161.77161.87158.98159.49
2010-07-20159.18161.26158.92159.79
2010-07-16163.67164.15160.94161.49
2010-07-15166.66166.91165.01165.15
2010-07-14166.09168.50165.90167.91
2010-07-13165.68166.50162.94163.07
2010-07-12164.66166.86164.48164.75
2010-07-09163.82165.59162.95165.01
2010-07-08162.45164.05162.32163.16
2010-07-07160.02160.61158.31159.19
2010-07-06156.70160.65155.17160.65
2010-07-05157.46158.92157.40158.41
2010-07-02157.27158.54156.23157.53
2010-07-01158.39158.76155.54156.68
2010-06-30159.41160.14157.93159.82
2010-06-29165.30166.82161.92162.55
2010-06-28167.20167.39164.44164.77
2010-06-25167.76168.00165.99166.71
2010-06-24169.48171.86169.06170.27
2010-06-23171.10171.29169.50170.50
2010-06-22175.09176.14173.77174.06
2010-06-21172.89176.95172.86176.79
2010-06-18171.68172.61170.52170.88
2010-06-17172.16172.99170.98170.98
2010-06-16171.78173.18171.71172.85
2010-06-15168.72169.71168.24168.86
2010-06-14167.59169.86167.59169.86
2010-06-11165.25166.55164.94165.36
2010-06-10160.71162.75159.40162.66
2010-06-09161.43161.97158.89160.08
2010-06-08160.60163.83160.46162.22
2010-06-07165.79165.80161.59161.59
2010-06-04168.62170.88168.50169.27
2010-06-03165.43168.45165.43168.12
2010-06-02163.39166.44161.97162.95
2010-06-01166.18166.51164.76165.09
2010-05-31165.49168.12164.99166.94
2010-05-28165.97167.03164.42166.29
2010-05-27157.38162.79157.20162.66
2010-05-26160.31161.18157.14158.89
2010-05-25163.08163.52158.05158.94
2010-05-24163.21165.51160.83164.79
2010-05-21162.58163.83160.47163.29
2010-05-20168.28169.27165.50166.29
2010-05-19167.44169.80165.93169.80
2010-05-18172.76173.69169.21170.20
2010-05-17175.02175.17170.71172.02
2010-05-14176.18178.83175.23177.22
2010-05-13177.41178.68176.85178.19
2010-05-12176.82178.34174.29175.27
2010-05-11181.30181.30175.54176.14
2010-05-10177.47179.63176.82178.66
2010-05-07178.47178.49174.13176.89
2010-05-06185.60185.64182.07182.37
2010-04-30189.52190.59188.88189.35
2010-04-28187.90189.37186.19186.89
2010-04-27188.05191.58187.81191.58
2010-04-26185.94188.60185.85188.60
2010-04-23183.64184.66182.81183.88
2010-04-22184.49184.49182.30184.00
2010-04-21184.39186.00184.39185.56
2010-04-20184.41185.02182.17182.47
2010-04-19184.50184.90183.19183.70
2010-04-16190.11190.13187.17187.60
2010-04-15190.51191.56189.54190.39
2010-04-14187.86188.76186.75188.21
2010-04-13188.90188.90185.40187.28
2010-04-12190.40190.93189.47189.47
2010-04-09188.27189.00187.85188.89
2010-04-08190.09190.49188.58188.74
2010-04-07192.97193.00191.44192.01
2010-04-06194.96195.13191.86192.97
2010-04-05192.94194.49192.64194.41
2010-04-02191.98192.08190.51191.59
2010-04-01190.13191.47188.93191.15
2010-03-31190.46190.46188.86188.93
2010-03-30189.98190.37188.82190.26
2010-03-29187.38189.00187.28188.96
2010-03-26186.30188.37185.97188.26
2010-03-25183.78185.05183.59184.74
2010-03-24181.77183.48181.63182.78
2010-03-23179.83180.56179.73180.49
2010-03-19179.72180.38179.19180.05
2010-03-18180.59180.81178.62178.69
2010-03-17179.57180.67178.80180.50
2010-03-16179.14179.93178.64178.64
2010-03-15180.28180.37178.87179.59
2010-03-12179.99179.99178.35179.47
2010-03-11177.87179.12177.29178.71
2010-03-10175.82176.78175.71176.38
2010-03-09176.22176.22175.10175.85
2010-03-08174.76176.65174.63176.55
2010-03-05170.12172.14170.12171.84
2010-03-04170.05170.72168.45168.68
2010-03-03169.22170.29168.53170.15
2010-03-02169.41170.12168.39169.82
2010-03-01167.36169.37166.70168.53
2010-02-26166.79167.38165.95166.93
2010-02-25169.78170.21166.47166.76
2010-02-24169.12169.74168.05169.06
2010-02-23171.27172.02170.06171.64
2010-02-22170.43172.75170.43171.75
2010-02-19171.38171.99167.62167.63
2010-02-18171.61172.04170.71171.38
2010-02-17168.54170.49168.27170.48
2010-02-16166.25166.73165.77166.10
2010-02-15167.37167.67165.80166.03
2010-02-12167.39167.75165.71167.20
2010-02-10165.69167.13165.36165.36
2010-02-09161.84163.86161.54163.71
2010-02-08164.37165.91163.06163.48
2010-02-05166.66166.66164.38165.05
2010-02-04172.48172.48168.54169.98
2010-02-03171.79172.69170.95171.41
2010-02-02167.63170.10167.24169.92
2010-02-01167.78167.78164.71166.51
2010-01-29169.81170.02167.77168.06
2010-01-28169.73172.08169.36170.77
2010-01-27172.09172.25169.27169.32
2010-01-26176.29176.68171.81172.01
2010-01-25175.15177.03174.51176.33
2010-01-22178.43178.43176.22177.91
2010-01-21178.45182.33177.08181.64
2010-01-20183.19183.34179.59180.12
2010-01-19183.95183.95181.07181.66
2010-01-18182.93183.94182.80183.91
2010-01-15185.72185.72183.78185.36
2010-01-14182.98185.83182.79185.65
2010-01-13183.41184.67181.66181.72
2010-01-12181.57185.56181.57185.31
2010-01-08178.89181.10178.89181.04
2010-01-07178.00178.61176.48177.45
2010-01-06177.19177.83176.01177.55
2010-01-05177.53178.53175.97176.49
2010-01-04174.32175.98174.14175.48

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