TOPIX-17 機械 日足 時系列データ (2014年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2014-12-30320.62320.87316.43316.43
2014-12-29324.47324.57317.49320.99
2014-12-26320.28323.10320.28322.54
2014-12-25320.39321.70319.35319.99
2014-12-24323.73323.76321.35321.75
2014-12-22320.70320.76317.99319.58
2014-12-19317.80319.82316.73319.21
2014-12-18312.15316.60312.06312.51
2014-12-17303.76308.32303.25306.28
2014-12-16306.99307.99304.22304.89
2014-12-15313.94315.00311.47311.60
2014-12-12317.70321.45317.38317.86
2014-12-11313.87317.48311.95316.94
2014-12-10322.05323.09316.78319.02
2014-12-09329.20330.02326.66327.05
2014-12-08333.26333.33330.68332.73
2014-12-05328.18331.21326.55331.21
2014-12-04328.74329.10327.16327.84
2014-12-03327.22328.09324.38325.16
2014-12-02321.91325.21320.94324.61
2014-12-01321.91323.92320.74322.98
2014-11-28318.13321.14318.13321.14
2014-11-27317.81319.08316.57316.64
2014-11-26317.96320.46317.89319.28
2014-11-25316.58318.77315.83318.77
2014-11-21312.63313.05308.74312.87
2014-11-20314.55314.63311.88312.31
2014-11-19312.90315.69312.27313.01
2014-11-18308.29312.36308.29312.35
2014-11-17311.21311.31303.12304.02
2014-11-14314.04314.13308.31311.71
2014-11-13309.40311.43307.50310.95
2014-11-12313.25313.95309.77310.22
2014-11-11310.43312.45309.34312.04
2014-11-10308.34310.27307.68309.84
2014-11-07308.78311.13307.59310.69
2014-11-06310.85311.79306.02307.26
2014-11-05307.34310.20307.20309.63
2014-11-04307.37314.67307.29309.33
2014-10-31293.49302.95293.13301.95
2014-10-30288.47290.78288.39289.97
2014-10-29285.99289.16285.14288.13
2014-10-28284.12284.22281.09282.58
2014-10-27286.07286.18283.36284.96
2014-10-24284.30285.36281.98283.20
2014-10-23278.62281.26276.72279.54
2014-10-22277.16280.36276.75280.31
2014-10-21280.15280.15271.62272.11
2014-10-20272.94280.75272.91280.02
2014-10-17272.21273.98267.38267.44
2014-10-16271.86273.28269.89270.61
2014-10-15274.24276.93272.63276.65
2014-10-14274.72275.90272.14272.85
2014-10-10280.16280.64278.01279.80
2014-10-09292.45292.56284.89285.25
2014-10-08290.51291.21288.45290.19
2014-10-07298.45298.90295.33295.63
2014-10-06299.17301.18297.26299.32
2014-10-03292.32294.67292.10294.45
2014-10-02299.48299.48292.76293.40
2014-10-01308.22308.22303.86303.99
2014-09-30310.38310.38306.03308.37
2014-09-29311.10311.25309.63310.72
2014-09-26305.91308.89305.91307.47
2014-09-25309.01312.07308.98312.07
2014-09-24303.78306.54303.68306.49
2014-09-22307.48307.87305.70306.76
2014-09-19302.62307.26301.93307.24
2014-09-18298.14300.86297.94300.01
2014-09-17297.99298.05294.56294.56
2014-09-16298.53298.76296.84297.39
2014-09-12298.25300.15298.13299.44
2014-09-11298.87298.94297.03297.52
2014-09-10294.47296.95294.47296.95
2014-09-09295.15296.19295.01295.63
2014-09-08292.01293.56291.61293.56
2014-09-05293.16293.16290.32290.87
2014-09-04294.65294.65291.59291.82
2014-09-03294.82295.68293.95294.45
2014-09-02290.23293.75290.02292.30
2014-09-01287.49288.55287.21288.29
2014-08-29287.63288.86286.80287.15
2014-08-28288.32289.27287.13288.34
2014-08-27288.80289.98287.53289.22
2014-08-26289.43289.43287.61287.77
2014-08-25288.88289.06287.50288.92
2014-08-22289.32289.51286.48287.08
2014-08-21286.98288.45286.81288.34
2014-08-20285.76286.39284.82285.14
2014-08-19283.71285.38283.64285.25
2014-08-18280.75281.26279.89280.91
2014-08-15280.18280.55278.65280.10
2014-08-14279.69281.02279.31280.58
2014-08-13278.12279.44277.51279.15
2014-08-12279.44280.30278.32278.96
2014-08-11277.10279.40276.51278.85
2014-08-08277.36277.72271.55272.75
2014-08-07279.14280.01276.09279.99
2014-08-06280.35282.62278.83279.83
2014-08-05287.01287.01280.90280.90
2014-08-04286.82287.85285.55286.66
2014-08-01288.27289.11286.99287.96
2014-07-31292.55293.23290.90291.29
2014-07-30290.90291.64289.83291.16
2014-07-29289.41290.70289.21290.23
2014-07-28287.23288.85286.58288.54
2014-07-25285.97287.67285.04287.62
2014-07-24285.14286.25283.58284.89
2014-07-23285.14285.75284.38284.59
2014-07-22283.17284.94282.78284.09
2014-07-18280.31281.47279.23281.47
2014-07-17285.80286.47283.58284.36
2014-07-16284.61285.48284.28284.50
2014-07-15284.93286.54284.59285.35
2014-07-14281.53283.77280.87283.60
2014-07-11280.18281.25279.70280.94
2014-07-10286.78286.83282.59282.72
2014-07-09284.65286.59284.44286.45
2014-07-08286.52288.52284.76287.15
2014-07-07289.39290.43288.14288.25
2014-07-04290.17290.21288.72289.23
2014-07-03287.83287.83286.07287.46
2014-07-02287.99288.90286.49286.82
2014-07-01282.85286.94281.85286.20
2014-06-30280.80281.65278.98281.65
2014-06-27282.63282.63277.30279.09
2014-06-26281.92282.64280.88281.97
2014-06-25281.89282.63280.91280.91
2014-06-24282.68284.35280.50283.64
2014-06-23283.58284.60282.74283.29
2014-06-20285.06285.06281.48282.97
2014-06-19282.18285.14281.47285.07
2014-06-18279.54281.88278.53281.80
2014-06-17278.68279.55277.76278.86
2014-06-16279.67279.67275.45277.07
2014-06-13276.85280.38276.42280.22
2014-06-12277.89280.23277.48279.46
2014-06-11276.35279.34276.33279.34
2014-06-10277.75279.14275.59276.25
2014-06-09279.59279.63277.40277.53
2014-06-06276.25277.94276.00277.34
2014-06-05274.91275.47273.78274.84
2014-06-04274.09274.18272.32274.18
2014-06-03273.59273.87272.64272.64
2014-06-02267.39271.42267.39270.89
2014-05-30265.02265.67263.79264.96
2014-05-29262.13265.18261.96264.36
2014-05-28263.27264.71262.47263.23
2014-05-27261.41263.93260.82261.69
2014-05-26261.26261.46260.14261.46
2014-05-23256.06259.72256.06258.70
2014-05-22252.86255.33250.89254.68
2014-05-21249.53249.95247.73249.79
2014-05-20254.45254.57251.12251.99
2014-05-19256.68257.38252.79253.07
2014-05-16256.47256.94254.89256.57
2014-05-15256.61259.62256.40259.47
2014-05-14256.81259.00256.64258.99
2014-05-13256.07257.15255.72256.50
2014-05-12253.17254.68252.09252.09
2014-05-09250.50254.23250.35253.79
2014-05-08251.45252.95250.79251.06
2014-05-07255.64255.78250.03250.03
2014-05-02257.48258.23257.00257.96
2014-05-01255.56258.41255.11258.41
2014-04-30255.54256.11253.40253.76
2014-04-28253.59254.61252.71254.01
2014-04-25255.19258.42254.24256.12
2014-04-24257.06257.81254.41255.01
2014-04-23255.78256.65254.72256.35
2014-04-22257.99258.75254.07254.07
2014-04-21258.82259.73256.24256.87
2014-04-18256.86257.88255.75257.84
2014-04-17256.85258.46254.41255.73
2014-04-16251.11255.62251.05255.62
2014-04-15250.99250.99248.88249.14
2014-04-14247.34249.52247.25247.79
2014-04-11248.73250.14246.37249.02
2014-04-10256.45257.94252.57253.58
2014-04-09254.72256.20252.43252.73
2014-04-08262.00262.43258.64258.71
2014-04-07265.60266.61263.97264.61
2014-04-04268.39269.17267.72268.44
2014-04-03268.74270.83268.24268.98
2014-04-02266.73269.91266.42267.42
2014-04-01264.60264.90261.82264.30
2014-03-31261.85263.18259.75262.90
2014-03-28254.75258.72253.32258.60
2014-03-27251.87256.18249.89255.62
2014-03-26252.70255.37252.61255.37
2014-03-25248.45252.74247.52250.22
2014-03-24246.90252.61246.59250.11
2014-03-20252.81253.57246.87247.22
2014-03-19252.86255.09249.97251.83
2014-03-18254.10254.73251.70251.82
2014-03-17250.94252.57248.65250.50
2014-03-14258.80259.07252.31252.67
2014-03-13264.80266.33263.45263.87
2014-03-12267.06267.42264.77265.16
2014-03-11270.91272.14269.00270.88
2014-03-10270.41271.57269.15270.40
2014-03-07272.00272.27269.68271.47
2014-03-06266.34269.59265.59269.26
2014-03-05268.77269.45266.16266.41
2014-03-04261.01265.53261.01265.07
2014-03-03265.10265.40260.42264.00
2014-02-28269.56270.09266.12268.57
2014-02-27268.57270.83266.95268.59
2014-02-26268.68271.22268.56269.18
2014-02-25270.56272.52269.84271.52
2014-02-24267.78270.89264.55267.64
2014-02-21264.60267.40264.14267.06
2014-02-20266.44267.66260.49260.96
2014-02-19268.72270.03267.38268.39
2014-02-18264.60270.20263.82269.61
2014-02-17261.63264.02259.35263.12
2014-02-14264.81266.70258.49260.45
2014-02-13270.10270.40263.94264.74
2014-02-12267.79269.89267.40269.12
2014-02-10266.40266.74264.03266.60
2014-02-07261.76263.94260.25263.86
2014-02-06258.18260.60254.92258.07
2014-02-05258.83259.84254.85257.60
2014-02-04265.83265.91254.21254.21
2014-02-03274.66275.83271.08271.28
2014-01-31280.77281.27274.92276.82
2014-01-30281.83281.83276.55277.78
2014-01-29284.06285.67283.26285.67
2014-01-28280.66282.93279.26279.45
2014-01-27282.17282.25277.44277.86
2014-01-24289.68290.46285.98287.74
2014-01-23296.80297.24293.39293.39
2014-01-22294.29296.45291.97295.70
2014-01-21295.08296.33293.66293.66
2014-01-20294.71295.85292.26294.91
2014-01-17290.57294.18290.43293.62
2014-01-16293.65295.76291.83292.22
2014-01-15287.62291.07287.50291.03
2014-01-14285.92286.08282.54283.16
2014-01-10288.19290.95287.46290.82
2014-01-09290.44290.44287.80289.65
2014-01-08284.52291.05284.52291.05
2014-01-07283.71284.29281.67281.89
2014-01-06286.33286.69282.73284.41

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