TOPIX-17 機械 日足 時系列データ (2017年)

TOPIX-17 機械
 
 
始値 
高値 
安値 
終値 
2017-09-20376.30377.78375.66376.97
2017-09-19375.27376.02373.83375.81
2017-09-15366.39370.25366.30370.09
2017-09-14367.32368.93366.04366.52
2017-09-13367.03368.60366.89367.79
2017-09-12363.24364.57362.82363.98
2017-09-11359.06361.22359.00359.97
2017-09-08357.69358.88355.11356.26
2017-09-07355.44358.70354.99358.04
2017-09-06348.11353.15347.53352.93
2017-09-05354.22354.57350.04350.40
2017-09-04355.23355.86352.20353.51
2017-09-01355.95357.22354.71356.39
2017-08-31354.67355.85354.38355.05
2017-08-30352.61353.78351.61352.67
2017-08-29348.46351.02348.46350.71
2017-08-28350.72351.95349.49350.69
2017-08-25349.15350.58348.00349.60
2017-08-24348.13350.36347.61347.61
2017-08-23353.16353.52348.27348.70
2017-08-22346.25349.09346.16348.44
2017-08-21348.29348.29346.25347.36
2017-08-18347.58349.65347.58348.34
2017-08-17351.11352.68350.08352.21
2017-08-16350.11352.01349.95350.86
2017-08-15349.80352.07349.02350.53
2017-08-14348.09349.54346.83346.92
2017-08-10354.57355.70351.31352.33
2017-08-09359.09359.46352.85355.03
2017-08-08360.80361.58358.53360.17
2017-08-07360.63361.60359.93360.31
2017-08-04357.31358.76355.81358.20
2017-08-03358.57359.03356.44357.95
2017-08-02357.13359.15356.12358.49
2017-08-01355.89357.94355.39356.37
2017-07-31357.56358.74355.41355.41
2017-07-28360.45361.62356.88357.69
2017-07-27359.34362.30358.79360.11
2017-07-26362.09363.95358.53360.41
2017-07-25358.82359.89357.89358.19
2017-07-24359.60360.09357.60359.52
2017-07-21358.82361.69358.82361.37
2017-07-20355.58358.43354.68358.37
2017-07-19355.38355.96354.12355.26
2017-07-18356.45357.28354.80356.89
2017-07-14357.62359.74356.82358.93
2017-07-13356.68357.10354.83355.84
2017-07-12355.99357.08355.36355.83
2017-07-11353.16356.51352.95356.37
2017-07-10354.04354.87352.31353.55
2017-07-07347.97352.41347.97350.95
2017-07-06352.70353.58350.56351.48
2017-07-05349.51353.58349.12353.58
2017-07-04352.19352.33347.14348.32
2017-07-03349.06349.65348.13348.87
2017-06-30345.92347.56345.36347.56
2017-06-29349.02349.54348.01349.22
2017-06-28346.82348.71345.55345.80
2017-06-27346.89347.64346.09347.34
2017-06-26344.28346.01344.18345.01
2017-06-23343.79344.67343.26344.41
2017-06-22343.93344.49342.86342.86
2017-06-21344.49345.30343.72344.19
2017-06-20346.48348.32346.37346.50
2017-06-19339.42342.45339.17342.18
2017-06-16338.59341.19338.14338.90
2017-06-15337.23339.54335.56336.47
2017-06-14342.78343.16339.67339.67
2017-06-13340.95341.58340.05341.24
2017-06-12340.98343.24340.33341.17
2017-06-09341.04343.67339.59341.93
2017-06-08343.51344.14340.80340.89
2017-06-07340.93342.91339.77341.93
2017-06-06343.89344.51340.95341.03
2017-06-05347.36348.49346.20346.69
2017-06-02344.47350.19344.46349.29
2017-06-01338.51342.15338.51341.64
2017-05-31336.92337.76335.78336.65
2017-05-30335.92338.58334.88338.37
2017-05-29336.55338.43335.19336.67
2017-05-26339.64339.64336.41336.41
2017-05-25340.46341.88339.71340.38
2017-05-24339.94340.01337.99339.53
2017-05-23337.05338.11335.20335.75
2017-05-22335.94337.39335.34337.06
2017-05-19333.20333.36330.72332.84
2017-05-18331.93333.08330.05331.14
2017-05-17337.49338.07336.43337.37
2017-05-16342.47342.65338.92339.59
2017-05-15341.20341.20338.80339.86
2017-05-12344.20344.76341.23343.89
2017-05-11345.65346.02344.43345.33
2017-05-10347.13349.42347.11347.51
2017-05-09347.00347.05344.89346.00
2017-05-08344.85348.12344.68347.55
2017-05-02339.22341.80338.46340.52
2017-05-01337.14339.30336.74339.20
2017-04-28339.21339.86337.26337.85
2017-04-27336.09338.99335.29338.49
2017-04-26334.60337.66334.60337.66
2017-04-25325.94331.81325.94331.30
2017-04-24328.99329.24324.84325.36
2017-04-21322.55323.85320.60323.51
2017-04-20318.32320.27318.11318.53
2017-04-19317.49320.53317.49319.09
2017-04-18320.97322.46317.59318.57
2017-04-17316.64317.78314.57317.33
2017-04-14319.79320.48317.34318.12
2017-04-13319.39321.22318.20320.77
2017-04-12325.57325.83322.68323.91
2017-04-11329.80330.27327.22328.36
2017-04-10330.15332.73329.25331.94
2017-04-07328.94330.18324.71328.07
2017-04-06330.42331.10324.44325.99
2017-04-05334.61335.61330.61332.12
2017-04-04334.05334.71328.72331.58
2017-04-03335.75336.78334.00335.12
2017-03-31341.44341.71335.10335.10
2017-03-30340.94342.16338.52338.79
2017-03-29343.36344.44341.17342.73
2017-03-28339.79342.53339.78342.53
2017-03-27337.28338.14335.58337.08
2017-03-24339.16342.21338.88340.83
2017-03-23339.21339.78337.44339.06
2017-03-22341.12342.31339.46339.70
2017-03-21346.34348.50345.32347.81
2017-03-17347.49348.70346.90348.12
2017-03-16343.68349.25343.68349.06
2017-03-15345.42346.36345.28345.81
2017-03-14345.84347.10345.61346.36
2017-03-13346.37346.64345.44345.86
2017-03-10344.25347.02343.90346.85
2017-03-09342.69343.33341.58342.12
2017-03-08341.38342.25339.30341.22
2017-03-07341.76342.94341.46342.36
2017-03-06341.42343.09340.83342.32
2017-03-03343.10343.63341.00342.56
2017-03-02344.69346.00343.59344.28
2017-03-01335.47340.77334.69340.47
2017-02-28334.76337.10333.94334.06
2017-02-27332.78333.50329.59331.40
2017-02-24337.72339.50335.32335.74
2017-02-23340.55341.56339.21341.47
2017-02-22341.06341.06339.07340.05
2017-02-21337.95340.06337.32339.75
2017-02-20336.75337.49334.30336.94
2017-02-17336.58338.36336.16337.88
2017-02-16339.38340.19336.96339.73
2017-02-15339.02340.61338.94339.75
2017-02-14340.71341.20335.65335.74
2017-02-13339.72340.93339.25339.72
2017-02-10334.75337.88333.63337.81
2017-02-09333.13333.13328.56329.10
2017-02-08331.38333.45330.96333.41
2017-02-07329.13331.92328.03330.63
2017-02-06333.49333.55329.44331.16
2017-02-03331.03332.88328.48330.16
2017-02-02336.42336.97330.08330.70
2017-02-01329.75335.39329.53335.32
2017-01-31332.88334.16331.48331.93
2017-01-30338.49338.55336.54337.05
2017-01-27340.72340.72338.70339.69
2017-01-26337.36339.27337.09338.94
2017-01-25332.44334.56331.57333.61
2017-01-24326.14328.08325.74326.63
2017-01-23327.86330.06327.09327.93
2017-01-20327.86332.34327.76331.62
2017-01-19326.63327.49324.96326.94
2017-01-18319.69323.69318.08323.05
2017-01-17324.16324.78320.98321.21
2017-01-16328.97329.54325.30326.17
2017-01-13329.25331.05328.91330.43
2017-01-12329.36330.39326.85328.83
2017-01-11329.08329.66328.05329.00
2017-01-10327.35330.36326.40327.34
2017-01-06326.46328.89325.87328.85
2017-01-05332.03332.07329.07330.39
2017-01-04327.19332.06326.66332.06

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