TOPIX-17 機械 日足 時系列データ (2013年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2013-12-30286.62287.05285.53286.48
2013-12-27283.35285.03280.92284.98
2013-12-26278.31282.10278.31281.98
2013-12-25276.40277.76275.70277.10
2013-12-24280.11280.74277.09277.74
2013-12-20277.85278.73276.98278.66
2013-12-19278.58280.06277.89278.93
2013-12-18270.09275.37270.09275.37
2013-12-17270.41271.20269.58270.80
2013-12-16272.50272.50268.03268.25
2013-12-13272.52276.01270.90273.22
2013-12-12272.45273.96272.09273.72
2013-12-11275.38276.62273.21275.42
2013-12-10277.97278.17276.80277.71
2013-12-09276.45278.55276.24278.51
2013-12-06268.72272.81268.72272.33
2013-12-05272.37273.63268.74269.08
2013-12-04274.26275.14272.02273.02
2013-12-03278.54279.15276.99277.59
2013-12-02277.90279.37276.58277.69
2013-11-29278.13278.84274.90278.28
2013-11-28277.02279.39276.47279.39
2013-11-27274.53276.45273.86274.58
2013-11-26275.55277.13274.75276.12
2013-11-25275.71276.46275.02276.15
2013-11-22275.70275.70271.57273.34
2013-11-21269.99273.80269.97273.56
2013-11-20269.59270.06267.82268.28
2013-11-19269.15269.96267.73268.89
2013-11-18272.17272.29269.71270.73
2013-11-15268.02270.59267.51270.19
2013-11-14264.09267.15263.71265.59
2013-11-13261.41264.07261.27262.86
2013-11-12258.01262.45257.76262.39
2013-11-11259.36260.17257.38258.69
2013-11-08254.27258.17254.27257.32
2013-11-07259.75259.85256.72257.47
2013-11-06256.05260.66255.22259.94
2013-11-05257.00258.79254.48256.78
2013-11-01258.54258.54254.11255.33
2013-10-31261.18262.94257.13257.70
2013-10-30261.22262.45259.92261.36
2013-10-29260.90261.28258.34258.68
2013-10-28261.20264.09259.74264.03
2013-10-25264.27264.38258.64258.81
2013-10-24260.56264.82259.11264.36
2013-10-23269.36269.41262.77262.77
2013-10-22267.39267.76265.65267.63
2013-10-21266.64268.63266.34267.69
2013-10-18264.97266.36264.05265.65
2013-10-17264.90265.32262.44264.73
2013-10-16261.19262.21260.24261.27
2013-10-15264.02264.34261.73262.05
2013-10-11259.51261.69259.11261.09
2013-10-10254.81255.79253.32254.94
2013-10-09247.97254.29247.13254.29
2013-10-08246.23250.07245.48249.52
2013-10-07252.29252.77247.78247.87
2013-10-04253.03256.02251.61253.35
2013-10-03255.61257.93253.79255.84
2013-10-02259.67261.47254.32255.31
2013-10-01262.42263.09259.71259.82
2013-09-30261.66264.03259.83261.01
2013-09-27269.12269.12265.20266.22
2013-09-26263.16269.16261.49269.16
2013-09-25268.50268.87265.37266.04
2013-09-24267.97271.00267.58270.19
2013-09-20271.96272.34270.42271.65
2013-09-19268.74270.72267.02270.72
2013-09-18265.30267.62263.69264.93
2013-09-17264.92265.95263.16263.18
2013-09-13260.83263.46259.61262.67
2013-09-12260.48262.21258.49261.57
2013-09-11261.00262.92260.48261.38
2013-09-10254.52258.77254.52258.55
2013-09-09251.96253.86251.11252.83
2013-09-06250.28250.49245.87247.27
2013-09-05249.65250.40247.77249.19
2013-09-04245.26248.84245.06248.80
2013-09-03243.87247.32243.69247.32
2013-09-02238.83241.01238.24240.32
2013-08-30240.60241.64237.12237.79
2013-08-29236.85239.39236.71239.06
2013-08-28237.91238.97235.10237.71
2013-08-27241.98245.14241.86242.44
2013-08-26246.80246.89243.89244.99
2013-08-23242.27247.27242.25245.08
2013-08-22238.52240.86236.97239.07
2013-08-21238.66241.58237.51240.72
2013-08-20241.98244.10238.12238.36
2013-08-19242.79244.36241.32244.36
2013-08-16241.78244.51241.51242.44
2013-08-15245.86248.48244.69245.45
2013-08-14246.74249.30244.33249.30
2013-08-13243.53245.03241.90245.03
2013-08-12238.21242.08237.35241.08
2013-08-09239.55242.30238.91240.49
2013-08-08239.07243.92236.53237.45
2013-08-07242.86244.82239.91239.91
2013-08-06245.49246.18241.86246.18
2013-08-05246.44247.52245.10245.58
2013-08-02244.74248.18242.90248.18
2013-08-01236.52241.65236.52241.65
2013-07-31238.34242.12236.48236.53
2013-07-30234.16241.89234.16240.83
2013-07-29239.86240.47235.12235.60
2013-07-26247.27248.23244.67244.81
2013-07-25254.73254.94251.34251.44
2013-07-24255.98256.51253.90255.17
2013-07-23254.84257.43254.31257.01
2013-07-22261.62261.62255.92258.30
2013-07-19265.32265.32254.79259.24
2013-07-18263.83264.54263.06263.76
2013-07-17261.45263.36261.01263.10
2013-07-16263.32264.62261.64263.04
2013-07-12256.51260.69256.10260.12
2013-07-11251.23257.62251.23257.01
2013-07-10254.65256.43252.18254.55
2013-07-09251.11253.90249.69253.72
2013-07-08252.49254.04247.25247.25
2013-07-05247.57249.14247.11249.14
2013-07-04245.04246.92243.82244.86
2013-07-03248.64248.79245.87247.02
2013-07-02246.17247.25243.69247.25
2013-07-01240.72243.65238.51243.43
2013-06-28234.24239.24233.88237.86
2013-06-27226.61230.68224.59230.58
2013-06-26230.23231.12223.28223.46
2013-06-25228.72231.39222.54226.06
2013-06-24238.42238.44230.05230.57
2013-06-21231.83237.12226.80236.26
2013-06-20239.52239.79235.59236.51
2013-06-19242.67244.44239.87242.66
2013-06-18239.35241.35236.59238.45
2013-06-17229.85238.90229.32238.90
2013-06-14234.85238.61231.93232.14
2013-06-13238.91238.91230.04230.24
2013-06-12237.30245.26234.99243.42
2013-06-11244.75245.71240.11241.51
2013-06-10237.04244.43236.92244.43
2013-06-07232.50238.40228.04233.34
2013-06-06240.64244.92235.83235.86
2013-06-05252.18256.74244.62244.62
2013-06-04245.64252.35240.04251.49
2013-06-03250.70254.63248.47248.59
2013-05-31258.59260.91253.83254.21
2013-05-30260.39263.39253.43254.93
2013-05-29266.32269.67264.04265.25
2013-05-28251.99263.62251.99262.00
2013-05-27263.65263.65255.16255.16
2013-05-24271.85277.42257.92268.30
2013-05-23289.75294.02267.39267.39
2013-05-22290.27291.77287.38289.73
2013-05-21283.16288.34282.82287.29
2013-05-20281.30285.78280.52284.88
2013-05-17274.08279.22273.57278.45
2013-05-16278.08278.37271.81276.45
2013-05-15275.05278.15275.05276.38
2013-05-14272.33272.79270.33271.18
2013-05-13266.09273.15265.96272.09
2013-05-10259.61263.96259.61262.67
2013-05-09258.26259.64255.02255.11
2013-05-08253.44259.48253.44256.67
2013-05-07246.32252.45246.32252.43
2013-05-02243.21243.72241.00241.91
2013-05-01247.46247.55245.18245.24
2013-04-30245.73249.26245.73249.05
2013-04-26249.15249.34246.18246.30
2013-04-25247.74248.01246.12247.40
2013-04-24243.31247.17243.31247.17
2013-04-23241.96242.49239.79240.95
2013-04-22239.05242.16239.05241.79
2013-04-19234.81235.60232.66235.13
2013-04-18234.76236.38233.46233.46
2013-04-17236.74237.22235.37236.58
2013-04-16233.06234.96231.17233.70
2013-04-15238.71240.92236.69237.67
2013-04-12244.10244.10240.05241.98
2013-04-11239.03244.28239.03244.27
2013-04-10232.05236.46232.05235.73
2013-04-09230.22232.86229.96232.71
2013-04-08224.14227.77224.12227.77
2013-04-05217.52225.64217.52220.80
2013-04-04206.75213.30205.24213.26
2013-04-03208.25209.79206.89209.79
2013-04-02209.66209.89205.27207.58
2013-04-01217.87217.87212.56212.56
2013-03-29219.36219.71217.57218.43
2013-03-28220.46220.58217.68218.68
2013-03-27220.42220.79219.39220.13
2013-03-26220.32221.34219.59220.02
2013-03-25222.07223.01221.44221.44
2013-03-22222.36223.37219.56219.56
2013-03-21222.89225.01222.49223.35
2013-03-19219.09221.49219.06221.01
2013-03-18218.08218.41216.51216.51
2013-03-15218.69221.03217.97220.50
2013-03-14216.85217.17214.90216.95
2013-03-13216.05217.37215.08215.48
2013-03-12219.93219.93217.44217.44
2013-03-11217.54219.22216.62218.25
2013-03-08211.09215.29211.09215.07
2013-03-07211.12211.58209.29209.66
2013-03-06209.86210.18208.63210.18
2013-03-05208.48209.37207.34207.78
2013-03-04209.85211.00207.49208.07
2013-03-01206.21209.47206.17208.69
2013-02-28205.57207.94205.57207.39
2013-02-27205.65205.79203.14203.14
2013-02-26204.44207.15203.54205.36
2013-02-25207.96209.02207.38208.20
2013-02-22200.67204.62199.68204.49
2013-02-21204.59204.87201.81202.87
2013-02-20206.96207.15205.17206.04
2013-02-19204.05206.18203.93205.10
2013-02-18204.13205.42203.98204.63
2013-02-15202.51203.00198.28201.76
2013-02-14203.14205.58202.35204.02
2013-02-13204.23205.37202.23203.25
2013-02-12205.95207.41205.33205.33
2013-02-08204.95206.31202.07202.67
2013-02-07208.19209.83206.04207.30
2013-02-06204.66211.29204.58210.05
2013-02-05201.96203.60200.98200.98
2013-02-04205.43206.02204.06205.21
2013-02-01203.90205.51203.43204.27
2013-01-31201.64203.29200.44202.86
2013-01-30198.40202.12197.68202.11
2013-01-29196.87199.66196.87198.91
2013-01-28200.93200.93197.71197.76
2013-01-25198.62199.48198.16199.48
2013-01-24191.60196.32191.60195.67
2013-01-23192.95195.45192.63192.96
2013-01-22196.25198.25193.67195.69
2013-01-21198.49198.49195.24196.42
2013-01-18195.67198.47195.67198.47
2013-01-17192.96194.15188.77191.99
2013-01-16196.84196.84191.64192.01
2013-01-15197.10198.71197.01197.80
2013-01-11194.68195.33193.19193.99
2013-01-10190.95193.06190.60192.03
2013-01-09184.60190.81184.29189.57
2013-01-08188.77189.49185.40186.04
2013-01-07194.69194.82189.26189.99
2013-01-04188.76192.49188.76192.19

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。 

Twitter