TOPIX-17 電機・精密 日足 時系列データ

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2016-12-08154.94155.19153.93155.06
2016-12-07152.60153.36152.56153.29
2016-12-06152.53152.80151.18151.51
2016-12-05150.87151.47150.43151.08
2016-12-02152.32152.57150.88151.65
2016-12-01153.93155.21152.98153.35
2016-11-30152.77152.80151.67151.94
2016-11-29151.18152.25151.11152.05
2016-11-28151.56152.10150.58151.98
2016-11-25151.63153.32151.50152.25
2016-11-24150.92151.32150.60150.99
2016-11-22149.42149.64148.88149.32
2016-11-21149.23149.67148.63149.55
2016-11-18148.68148.87148.20148.44
2016-11-17146.05147.46146.01147.46
2016-11-16146.83147.01146.12146.74
2016-11-15145.79146.32144.74145.37
2016-11-14143.31145.74143.10145.49
2016-11-11143.84144.63141.79142.24
2016-11-10137.22143.24137.22142.85
2016-11-09143.00143.78133.07134.61
2016-11-08142.28142.50141.42141.78
2016-11-07141.87142.39140.87141.65
2016-11-04139.53139.88138.02139.68
2016-11-02142.23142.85141.20141.59
2016-11-01144.55144.59143.45144.42
2016-10-31143.83145.34143.83145.22
2016-10-28143.41144.14143.25144.10
2016-10-27142.48143.00141.88142.74
2016-10-26142.72143.27142.46143.27
2016-10-25142.44143.17142.44143.13
2016-10-24142.11142.11141.23141.69
2016-10-21143.00143.00141.78142.03
2016-10-20141.35142.37141.09142.37
2016-10-19141.75142.16141.48141.56
2016-10-18141.10141.91141.03141.89
2016-10-17140.25141.52140.17141.37
2016-10-14139.71140.43139.13140.10
2016-10-13140.37141.01139.00139.72
2016-10-12139.72140.91139.60139.75
2016-10-11140.97142.15140.91141.35
2016-10-07139.31140.06139.22140.06
2016-10-06139.47140.18139.05139.15
2016-10-05137.20138.35137.18138.22
2016-10-04135.57136.84135.38136.75
2016-10-03135.21135.51134.80135.01
2016-09-30134.52134.61133.78134.10
2016-09-29135.78137.12135.52136.60
2016-09-28134.18134.72133.74134.63
2016-09-27132.31135.39131.75135.39
2016-09-26135.18135.18133.69133.91
2016-09-23135.95136.19135.29135.99
2016-09-21133.40136.32132.47136.25
2016-09-20132.62134.79132.62133.92
2016-09-16132.38133.42132.25133.31
2016-09-15132.03132.54131.04131.56
2016-09-14132.40133.34132.20132.57
2016-09-13133.57133.63132.57133.29
2016-09-12133.67133.93132.11132.70
2016-09-09135.53136.25135.30135.90
2016-09-08136.13136.34134.70135.64
2016-09-07135.17136.42134.46136.29
2016-09-06136.14136.86136.03136.65
2016-09-05137.51137.60136.11136.17
2016-09-02135.95136.06135.23135.75
2016-09-01136.37136.83136.11136.59
2016-08-31135.46136.72135.46136.46
2016-08-30133.49134.38133.49134.11
2016-08-29133.05134.46132.91133.78
2016-08-26132.06132.16130.72130.72
2016-08-25132.31132.98131.98132.58
2016-08-24132.29133.18132.14132.44
2016-08-23132.23132.47131.03131.47
2016-08-22132.86133.20132.22133.03
2016-08-19131.63132.91131.53132.61
2016-08-18131.79132.78130.96130.96
2016-08-17131.38133.04131.38132.88
2016-08-16133.57134.18131.82131.82
2016-08-15133.33134.05133.21133.52
2016-08-12133.68133.94133.05133.80
2016-08-10132.54133.42132.34132.96
2016-08-09131.89133.20131.37133.13
2016-08-08130.80131.80130.65131.80
2016-08-05129.40129.94128.53128.74
2016-08-04127.05128.97125.97128.82
2016-08-03127.22127.90126.37126.54
2016-08-02129.55130.32129.20129.20
2016-08-01130.43131.46129.40130.67
2016-07-29130.63132.48128.97131.88
2016-07-28132.10132.67130.97131.04
2016-07-27131.15133.32131.06132.53
2016-07-26131.71131.71129.65130.16
2016-07-25132.96134.37132.75132.87
2016-07-22131.64132.88131.64132.35
2016-07-21133.82134.90133.14133.72
2016-07-20131.64132.48131.22132.35
2016-07-19131.58132.26130.95132.24
2016-07-15130.14131.25129.37130.31
2016-07-14129.09130.29128.79130.17
2016-07-13129.66131.26128.96129.25
2016-07-12125.52128.26125.32127.33
2016-07-11120.49123.99120.47123.27
2016-07-08119.44120.42118.25118.25
2016-07-07119.63120.89118.73119.02
2016-07-06120.99121.00118.31120.01
2016-07-05123.23123.41122.41122.98
2016-07-04122.61123.96122.01123.73
2016-07-01124.20125.02123.31123.60
2016-06-30124.92125.28123.08123.08
2016-06-29121.60123.53121.03123.15
2016-06-28118.14120.37116.87119.62
2016-06-27120.34120.65118.83119.84
2016-06-24130.75131.13118.35119.34
2016-06-23128.17130.04127.78129.99
2016-06-22128.49128.77127.53128.03
2016-06-21127.01129.77126.29129.50
2016-06-20126.45128.30126.41127.78
2016-06-17124.51125.57124.00124.48
2016-06-16126.59126.83122.59122.96
2016-06-15125.15127.61124.98126.93
2016-06-14126.35127.26125.04125.60
2016-06-13129.30129.50126.83126.83
2016-06-10132.07132.07130.99131.75
2016-06-09132.27132.94131.44131.97
2016-06-08132.23133.10131.07133.10
2016-06-07131.39132.04130.60132.02
2016-06-06128.76130.51128.13130.47
2016-06-03131.48132.51130.48131.06
2016-06-02133.44133.44131.18131.51
2016-06-01134.86135.82134.07134.51
2016-05-31133.92136.06133.71135.94
2016-05-30132.94134.06132.65134.02
2016-05-27131.13131.91130.71131.80
2016-05-26132.23132.35130.23130.45
2016-05-25130.58131.10130.41130.86
2016-05-24129.39129.39128.48128.63
2016-05-23129.75130.21128.02130.12
2016-05-20129.07130.68128.64130.33
2016-05-19131.17131.37129.12129.51
2016-05-18129.54130.72128.48129.78
2016-05-17129.05129.64128.01129.33
2016-05-16126.69129.24126.69127.98
2016-05-13129.53129.53127.01127.05
2016-05-12126.35129.04125.94128.90
2016-05-11128.59129.55127.24127.61
2016-05-10124.87127.32123.98127.11
2016-05-09125.34125.94124.59124.70
2016-05-06125.65125.90123.75124.50
2016-05-02129.14129.14124.96125.86
2016-04-28135.87137.62131.68131.81
2016-04-27135.91136.06134.24134.80
2016-04-26137.21137.82135.86136.77
2016-04-25138.36138.55136.91137.54
2016-04-22135.26137.87135.03137.87
2016-04-21136.52136.97135.41136.92
2016-04-20135.04135.74134.34134.66
2016-04-19130.60133.50130.52133.41
2016-04-18130.37130.38127.51128.07
2016-04-15133.03134.41132.66133.04
2016-04-14133.15134.92133.06134.92
2016-04-13129.01131.33128.67131.05
2016-04-12124.08127.50123.78127.22
2016-04-11124.00124.59121.96124.37
2016-04-08121.02126.17120.88124.83
2016-04-07122.67124.40121.85122.82
2016-04-06122.43123.81122.07122.72
2016-04-05125.23125.51122.61122.86
2016-04-04125.17127.73124.89125.81
2016-04-01130.62130.62125.31125.67
2016-03-31132.47133.42131.43131.50
2016-03-30133.31133.31131.22131.24
2016-03-29132.29133.51132.00133.37
2016-03-28133.24133.45131.75133.44
2016-03-25130.77132.60130.25132.36
2016-03-24131.43131.66129.90130.24
2016-03-23133.49134.06131.92132.16
2016-03-22132.81134.30131.92133.54
2016-03-18132.05132.45129.99131.02
2016-03-17133.99135.23131.21132.46
2016-03-16132.37133.70132.24132.69
2016-03-15134.13134.72132.72133.26
2016-03-14133.93134.88133.66134.40
2016-03-11129.77132.67129.59132.11
2016-03-10131.27131.92130.57131.71
2016-03-09128.98129.96127.92129.46
2016-03-08131.70132.28128.63130.66
2016-03-07132.81132.94131.99132.11
2016-03-04131.23133.40130.83132.96
2016-03-03129.65131.78129.44131.08
2016-03-02125.55130.03125.52129.51
2016-03-01123.76124.38121.06123.15
2016-02-29126.67128.16124.24124.24
2016-02-26125.28126.63124.86124.92
2016-02-25122.97124.34122.54123.82
2016-02-24121.71122.87120.51122.28
2016-02-23125.23126.58123.34123.88
2016-02-22122.08124.65121.67124.23
2016-02-19124.74124.74122.08123.26
2016-02-18124.36127.05124.26125.92
2016-02-17122.54124.64119.94121.85
2016-02-16119.61124.27119.27122.11
2016-02-15114.00121.37113.96120.40
2016-02-12115.68115.75111.34111.68
2016-02-10120.37121.51116.20118.02
2016-02-09125.44125.44119.33119.62
2016-02-08125.91128.74124.38128.02
2016-02-05127.68128.92126.67127.85
2016-02-04129.37130.63127.91129.27
2016-02-03133.81133.90130.18130.59
2016-02-02136.14137.17135.85136.26
2016-02-01133.79137.75133.66137.22
2016-01-29130.59132.42126.49131.86
2016-01-28132.88132.93130.83130.83
2016-01-27133.19134.41132.32133.90
2016-01-26132.72132.78130.80131.11
2016-01-25136.22136.36134.37135.03
2016-01-22130.41134.63130.39134.45
2016-01-21130.33133.56127.68127.68
2016-01-20135.02135.07129.85130.01
2016-01-19132.63135.07132.03135.02
2016-01-18131.30133.86129.90133.08
2016-01-15137.11137.94133.47133.99
2016-01-14136.24136.30132.96135.01
2016-01-13136.64139.14136.48138.94
2016-01-12137.64137.90134.50134.57
2016-01-08137.83141.97137.43139.53
2016-01-07143.10143.45139.54139.57
2016-01-06146.72147.22143.16144.07
2016-01-05147.66148.20146.17146.74
2016-01-04149.95151.61147.55147.99
2015-12-30152.05153.37151.30151.41
2015-12-29149.28151.04148.66150.81
2015-12-28148.54149.97148.54149.51
2015-12-25148.15148.61147.43147.88
2015-12-24150.19150.71148.17148.34
2015-12-22149.56149.89148.35148.74
2015-12-21149.15149.94147.67149.48
2015-12-18153.74156.37150.76150.82
2015-12-17155.07156.09153.75153.95
2015-12-16152.28152.88151.46152.60
2015-12-15152.30152.69149.87149.87
2015-12-14152.72152.91150.29152.75
2015-12-11153.43156.24153.41155.59
2015-12-10153.89154.29153.41153.79
2015-12-09156.21157.19155.67155.88
2015-12-08159.33159.72157.02157.44
2015-12-07159.47160.14159.33159.45
2015-12-04157.69158.41157.26157.66
2015-12-03160.07160.57159.76160.29
2015-12-02161.20161.42160.09160.32

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