TOPIX-17 機械 日足 時系列データ (2015年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
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
2015-11-26313.78315.40313.38314.55
2015-11-25314.52314.52312.35313.66
2015-11-24312.97315.89312.57315.49
2015-11-20312.94313.38310.87313.38
2015-11-19313.96314.85312.19313.37
2015-11-18313.46314.47310.21310.35
2015-11-17310.47312.42310.38310.95
2015-11-16303.43306.69302.80305.93
2015-11-13307.97308.55305.79308.36
2015-11-12309.37312.31307.07311.80
2015-11-11310.04311.73308.00310.05
2015-11-10305.26310.07304.49309.61
2015-11-09303.82308.46303.25308.46
2015-11-06300.56302.76300.22302.03
2015-11-05298.35300.15297.47299.16
2015-11-04299.05301.75297.55297.77
2015-11-02295.80296.54293.15293.86
2015-10-30299.68302.35296.82300.14
2015-10-29300.67302.94298.29300.69
2015-10-28297.63297.79295.16296.99
2015-10-27304.13304.13297.99298.79
2015-10-26305.09306.91304.29304.35
2015-10-23298.65301.84298.52300.60
2015-10-22292.35297.57291.86293.22
2015-10-21286.28296.59286.28295.99
2015-10-20286.37287.49284.46286.80
2015-10-19288.82288.82284.04286.07
2015-10-16290.29291.03287.82289.71
2015-10-15281.35287.73280.45286.36
2015-10-14288.35289.12281.79283.73
2015-10-13295.08295.94291.10292.18
2015-10-09290.38295.33290.38295.00
2015-10-08287.96293.15285.56286.13
2015-10-07278.67286.89278.64286.29
2015-10-06278.93282.18277.80278.49
2015-10-05272.01276.21271.46274.24
2015-10-02265.55269.28262.88267.82
2015-10-01262.79270.42262.42268.71
2015-09-30258.77262.27258.55260.84
2015-09-29261.52261.52254.49254.64
2015-09-28268.18269.72265.07266.01
2015-09-25266.68268.93263.07268.93
2015-09-24275.89276.39266.60266.60
2015-09-18284.35284.35279.87280.64
2015-09-17284.90288.36284.75287.73
2015-09-16280.33284.60278.99282.05
2015-09-15278.52281.33276.22276.22
2015-09-14283.00283.36276.73277.38
2015-09-11279.99282.71279.42280.85
2015-09-10280.70282.91276.53282.59
2015-09-09278.73285.90278.67285.90
2015-09-08275.10278.66273.33273.55
2015-09-07272.26277.02269.41274.92
2015-09-04282.40282.48271.34274.53
2015-09-03281.52284.76279.94279.97
2015-09-02276.82283.12275.87278.15
2015-09-01289.78290.03281.49281.49
2015-08-31294.88294.88289.19291.66
2015-08-28291.07298.64290.99296.97
2015-08-27289.51292.59284.69285.68
2015-08-26278.26286.23274.26284.17
2015-08-25280.01291.06271.23276.14
2015-08-24295.29295.68285.95285.95
2015-08-21304.59304.74301.24301.24
2015-08-20314.02314.08310.43310.47
2015-08-19320.01320.73315.38315.85
2015-08-18322.11323.83320.94321.25
2015-08-17322.83322.83320.53321.56
2015-08-14324.50324.62319.81321.12
2015-08-13322.45326.09322.28325.47
2015-08-12326.15327.75321.96323.47
2015-08-11329.22331.94327.12328.83
2015-08-10327.64327.70323.73326.29
2015-08-07325.19329.58325.19329.39
2015-08-06324.69326.69324.22325.05
2015-08-05316.71322.57316.38320.72
2015-08-04319.12319.43315.35317.19
2015-08-03322.98322.98319.24320.77
2015-07-31321.58323.81320.94323.81
2015-07-30320.32325.12319.86322.35
2015-07-29320.91320.91316.44317.20
2015-07-28321.25324.65319.39321.29
2015-07-27325.71327.10323.30325.10
2015-07-24331.55331.58327.79328.18
2015-07-23336.96337.06331.70333.04
2015-07-22337.10337.15335.47335.72
2015-07-21341.35341.82338.72340.49
2015-07-17339.54339.73337.44338.82
2015-07-16339.40339.90337.12339.49
2015-07-15341.52341.52336.92338.47
2015-07-14339.34343.28338.49339.69
2015-07-13332.71335.25331.90333.66
2015-07-10332.34333.60328.77329.82
2015-07-09325.64331.14317.61331.07
2015-07-08343.03343.42331.79331.79
2015-07-07347.80349.00344.25344.36
2015-07-06344.92346.55342.74343.84
2015-07-03350.59351.20348.41350.61
2015-07-02351.89353.21350.45351.04
2015-07-01348.01349.24346.79348.56
2015-06-30346.96347.31344.87347.13
2015-06-29349.06349.56345.78346.27
2015-06-26356.68357.05353.50355.99
2015-06-25357.51358.89356.39357.69
2015-06-24359.92360.52358.38359.22
2015-06-23355.19358.49354.52358.49
2015-06-22351.03353.00350.53352.64
2015-06-19352.21352.45348.91351.63
2015-06-18354.18354.36349.00349.00
2015-06-17356.08357.00352.74353.83
2015-06-16359.22359.44355.33355.56
2015-06-15357.98360.25357.07360.04
2015-06-12358.87360.94358.03360.68
2015-06-11360.07360.73357.80359.08
2015-06-10357.29361.03355.94356.72
2015-06-09359.98361.06357.35357.43
2015-06-08366.48366.81362.60364.31
2015-06-05365.86366.23363.53365.92
2015-06-04366.99369.10366.25367.55
2015-06-03363.62366.17363.48365.65
2015-06-02365.11366.64363.41364.63
2015-06-01360.60364.34360.35364.11
2015-05-29361.67364.41360.23363.77
2015-05-28361.53364.90361.12361.76
2015-05-27356.25360.28356.24359.18
2015-05-26358.15359.17356.32356.70
2015-05-25355.63358.00355.57357.56
2015-05-22350.65353.85350.65353.57
2015-05-21349.18352.31349.12350.02
2015-05-20348.29349.07347.01347.97
2015-05-19344.96347.07344.74345.98
2015-05-18343.19344.63342.21344.63
2015-05-15343.80344.96341.69343.52
2015-05-14340.64343.73340.64341.48
2015-05-13336.37341.52335.75341.23
2015-05-12334.86336.91333.96336.91
2015-05-11336.45336.45334.35334.61
2015-05-08332.19334.10330.12333.15
2015-05-07329.59332.93329.59331.00
2015-05-01332.66333.89329.52332.43
2015-04-30337.52337.78332.69333.38
2015-04-28338.69341.80338.66341.80
2015-04-27337.31338.11334.46337.97
2015-04-24339.55339.66337.07337.58
2015-04-23340.79341.56339.04340.22
2015-04-22336.17339.15335.77339.15
2015-04-21333.47335.27333.26335.27
2015-04-20330.76333.43330.06331.94
2015-04-17336.92337.03332.74333.25
2015-04-16336.08338.15334.95338.15
2015-04-15335.23337.12334.79336.21
2015-04-14336.08337.41335.70336.72
2015-04-13337.48337.55334.43336.67
2015-04-10338.04338.44335.24336.46
2015-04-09337.78338.09336.31337.27
2015-04-08337.17338.26336.35336.93
2015-04-07334.00337.03332.96335.68
2015-04-06330.92331.69329.55331.28
2015-04-03330.81333.76330.62333.76
2015-04-02328.10333.43327.89330.76
2015-04-01328.34328.95324.06325.36
2015-03-31333.19335.26329.52329.52
2015-03-30328.93329.99326.04329.45
2015-03-27331.39336.76327.29329.69
2015-03-26335.63336.25332.36333.46
2015-03-25337.77338.94335.52338.64
2015-03-24338.52338.65336.28337.06
2015-03-23338.57340.32338.28339.95
2015-03-20336.22336.77334.33336.45
2015-03-19336.94337.93333.14335.53
2015-03-18337.06338.11335.24338.07
2015-03-17337.93339.16336.72337.24
2015-03-16333.19335.86332.66334.92
2015-03-13329.95334.46328.93333.59
2015-03-12325.38328.46325.38327.56
2015-03-11322.45325.77322.13324.62
2015-03-10324.53326.34322.30323.31
2015-03-09322.98323.86321.26322.62
2015-03-06322.41324.95322.21324.64
2015-03-05322.21323.35321.34322.75
2015-03-04322.35323.21319.13322.51
2015-03-03327.03327.10322.50324.17
2015-03-02325.66326.70324.17325.00
2015-02-27324.31326.14323.80324.67
2015-02-26321.07323.49321.06323.40
2015-02-25323.54323.54320.99321.51
2015-02-24321.54323.47320.15322.97
2015-02-23322.92323.30320.38321.09
2015-02-20319.41321.14318.21321.02
2015-02-19316.36318.42316.31317.65
2015-02-18315.22316.30314.42315.94
2015-02-17310.11313.17308.87312.85
2015-02-16312.30313.52311.35311.55
2015-02-13309.52310.82309.16310.31
2015-02-12311.32311.35308.80309.82
2015-02-10309.84310.04307.17307.93
2015-02-09310.56311.30309.25310.68
2015-02-06309.30309.31306.55307.09
2015-02-05310.10310.59305.73306.01
2015-02-04310.95314.82310.29311.53
2015-02-03312.52313.49305.83306.84
2015-02-02308.76310.24308.14309.71
2015-01-30312.42313.06310.43311.28
2015-01-29314.35314.55308.55309.09
2015-01-28314.66317.99313.99316.91
2015-01-27316.91318.67316.41318.67
2015-01-26310.52314.38309.87314.38
2015-01-23313.58314.63312.91313.96
2015-01-22308.52309.40307.17309.40
2015-01-21310.79310.79307.34308.25
2015-01-20305.73312.50305.69312.50
2015-01-19304.68305.18301.69304.29
2015-01-16299.93301.14297.03301.14
2015-01-15301.93305.26300.72304.68
2015-01-14305.05306.19300.60301.08
2015-01-13305.07306.86301.23306.86
2015-01-09311.38311.39308.21309.21
2015-01-08308.40310.23307.56309.10
2015-01-07303.53305.63302.76304.39
2015-01-06310.65310.65305.23305.23
2015-01-05314.32317.67312.54315.90

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