TOPIX-17 電機・精密 日足 時系列データ (2014年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
2014-12-30153.38153.46150.98150.98
2014-12-29154.93154.93152.01153.69
2014-12-26153.47154.42153.47154.22
2014-12-25153.57154.11153.35153.60
2014-12-24154.13154.34153.73154.08
2014-12-22152.98153.05151.62152.33
2014-12-19151.94152.39151.04152.09
2014-12-18149.90150.99149.19149.42
2014-12-17145.95147.56145.74146.94
2014-12-16147.60148.28146.22146.56
2014-12-15150.14151.23149.32149.52
2014-12-12151.39153.96151.20152.34
2014-12-11149.47151.17148.37150.87
2014-12-10153.74154.02150.96151.96
2014-12-09156.69156.98155.02155.36
2014-12-08159.68159.68157.85158.19
2014-12-05157.75158.54156.71158.54
2014-12-04157.22157.95156.76157.77
2014-12-03156.80157.29155.70155.82
2014-12-02153.75155.79153.56155.52
2014-12-01153.64155.18153.41154.50
2014-11-28151.12152.63151.03152.63
2014-11-27150.75151.42150.37150.53
2014-11-26151.20151.54150.84151.02
2014-11-25150.95151.58150.61151.47
2014-11-21149.18149.53147.45149.37
2014-11-20149.70149.70148.82149.02
2014-11-19149.19150.14148.31148.41
2014-11-18146.60148.61146.60148.45
2014-11-17148.01148.11144.35144.71
2014-11-14148.53148.55146.85148.55
2014-11-13146.05147.05144.93147.01
2014-11-12147.27147.98145.81145.98
2014-11-11145.17146.43144.84146.11
2014-11-10143.84144.60143.65144.40
2014-11-07145.13145.21144.37144.80
2014-11-06145.41145.96143.43143.95
2014-11-05144.56145.50144.22145.18
2014-11-04142.27147.28142.25144.97
2014-10-31135.74139.96135.73139.48
2014-10-30133.41134.72133.23134.10
2014-10-29132.20133.53131.99133.03
2014-10-28131.07131.36130.31130.69
2014-10-27131.93131.94130.87131.33
2014-10-24131.67132.26130.59130.97
2014-10-23129.24130.43128.72129.73
2014-10-22128.87130.13128.66130.13
2014-10-21129.73129.73126.48126.73
2014-10-20126.33129.26126.31129.14
2014-10-17125.70126.35123.70123.72
2014-10-16125.74126.22124.27125.26
2014-10-15127.25128.42126.58128.27
2014-10-14127.80127.91126.29126.75
2014-10-10130.33131.00129.47130.31
2014-10-09135.68135.78132.58132.76
2014-10-08135.08135.51134.46135.11
2014-10-07138.23138.42137.01137.23
2014-10-06138.15138.98137.41138.21
2014-10-03134.77136.06134.77136.06
2014-10-02137.64137.81135.18135.35
2014-10-01141.20141.25139.55139.60
2014-09-30142.40142.40140.29141.34
2014-09-29143.04143.21142.21142.74
2014-09-26140.57141.96140.57141.86
2014-09-25141.10142.17141.07142.17
2014-09-24139.14140.18139.07139.82
2014-09-22140.50140.68139.62140.15
2014-09-19139.42140.83139.18140.40
2014-09-18138.50138.87137.92138.59
2014-09-17138.26138.44137.25137.25
2014-09-16137.75138.18137.54138.01
2014-09-12138.17138.68137.48138.01
2014-09-11138.42138.70137.78137.99
2014-09-10136.43137.73136.43137.68
2014-09-09137.18137.32136.60136.78
2014-09-08136.51136.68135.85136.43
2014-09-05137.02137.02135.74136.02
2014-09-04136.45136.55135.76135.91
2014-09-03136.64137.08136.29136.42
2014-09-02133.65135.72133.64135.42
2014-09-01132.61133.13132.61133.13
2014-08-29132.43132.93132.18132.48
2014-08-28132.61132.90132.35132.66
2014-08-27133.30133.79132.54133.14
2014-08-26133.58133.78132.97132.97
2014-08-25133.06133.68132.87133.59
2014-08-22133.54133.54132.10132.34
2014-08-21132.87133.33132.71133.23
2014-08-20132.84132.84132.12132.24
2014-08-19132.42132.59132.12132.43
2014-08-18131.51131.67131.15131.29
2014-08-15131.37131.51130.96131.25
2014-08-14130.85131.50130.74131.26
2014-08-13129.24130.29129.23130.11
2014-08-12129.53130.06129.24129.67
2014-08-11128.69129.39127.94129.08
2014-08-08129.04129.06125.94126.74
2014-08-07130.25130.35128.65130.30
2014-08-06130.21130.76129.51129.90
2014-08-05132.85132.89130.59130.72
2014-08-04132.26133.12132.02132.47
2014-08-01132.51133.66132.48132.59
2014-07-31134.45134.63133.10133.16
2014-07-30133.18133.61132.94133.48
2014-07-29132.74133.28132.67132.84
2014-07-28131.97132.83131.90132.41
2014-07-25131.30132.33131.26132.32
2014-07-24130.94131.29130.11130.69
2014-07-23130.71131.09130.41130.54
2014-07-22129.73130.60129.61130.32
2014-07-18128.33128.86127.90128.86
2014-07-17130.28130.66129.70129.90
2014-07-16129.74130.38129.63130.05
2014-07-15130.05130.49129.75129.95
2014-07-14128.35129.55128.20129.35
2014-07-11127.53128.47127.45128.02
2014-07-10129.79129.85128.51128.54
2014-07-09129.03129.66128.91129.52
2014-07-08129.57130.71129.19130.20
2014-07-07130.82130.99130.15130.25
2014-07-04131.14131.17130.69130.88
2014-07-03130.10130.20129.66129.88
2014-07-02130.23130.51129.51129.64
2014-07-01128.01129.84127.84129.53
2014-06-30127.33127.59126.69127.56
2014-06-27127.85127.85125.87126.63
2014-06-26128.44128.76127.81128.09
2014-06-25128.18128.69128.08128.10
2014-06-24128.43129.32128.00128.95
2014-06-23129.28129.45128.57128.83
2014-06-20128.97129.11128.26128.67
2014-06-19126.67128.89126.67128.53
2014-06-18125.24126.51125.08126.39
2014-06-17124.67125.28124.60124.72
2014-06-16124.87124.93123.51124.18
2014-06-13122.82125.12122.82124.90
2014-06-12123.38124.08123.03123.90
2014-06-11123.74124.49123.73124.48
2014-06-10124.51124.89123.43123.68
2014-06-09125.21125.28124.37124.37
2014-06-06124.58124.71123.82124.00
2014-06-05124.22124.59123.73124.15
2014-06-04123.69123.82123.14123.82
2014-06-03123.56123.63123.05123.16
2014-06-02120.93122.36120.93122.16
2014-05-30120.28120.62119.51119.63
2014-05-29119.01120.20118.97119.96
2014-05-28119.58120.11119.32119.61
2014-05-27119.21120.27119.13119.36
2014-05-26119.07119.42118.89119.29
2014-05-23117.17118.37117.15117.72
2014-05-22115.66116.82115.09116.48
2014-05-21113.94114.69113.90114.48
2014-05-20115.25115.42114.41114.85
2014-05-19115.98116.19114.57114.69
2014-05-16116.13116.16115.19115.92
2014-05-15117.65117.74116.78117.69
2014-05-14118.40118.89117.93118.89
2014-05-13118.65118.84118.10118.49
2014-05-12117.91118.41117.07117.07
2014-05-09117.01118.36116.99117.71
2014-05-08117.07118.09116.67117.14
2014-05-07118.60118.60116.62116.62
2014-05-02120.05120.26119.70120.21
2014-05-01118.72120.51118.72120.25
2014-04-30118.98119.16117.82118.16
2014-04-28118.38118.59117.14118.02
2014-04-25118.96120.10118.55119.34
2014-04-24120.62120.63118.66119.07
2014-04-23120.17120.68119.89120.45
2014-04-22121.42121.57119.25119.25
2014-04-21121.09121.85120.72120.86
2014-04-18120.35120.70119.96120.69
2014-04-17120.21120.93119.35119.58
2014-04-16117.67119.82117.57119.82
2014-04-15117.73117.74116.56116.65
2014-04-14115.94117.21115.88116.41
2014-04-11116.26117.08115.31116.64
2014-04-10119.98120.31118.20118.65
2014-04-09118.86119.41117.68118.03
2014-04-08122.06122.15120.64120.67
2014-04-07123.69123.82122.60123.01
2014-04-04124.94125.53124.84125.08
2014-04-03125.74126.18125.13125.43
2014-04-02125.16126.18124.96124.96
2014-04-01124.18124.60123.76124.45
2014-03-31123.58123.60122.13123.47
2014-03-28121.95122.25120.87122.14
2014-03-27119.57122.50118.87122.28
2014-03-26120.61121.38120.25121.26
2014-03-25119.34120.62118.61119.81
2014-03-24117.42120.42117.30119.69
2014-03-20118.88119.23116.62116.71
2014-03-19118.66119.95117.27118.09
2014-03-18119.01119.48118.06118.08
2014-03-17117.39117.86116.17117.03
2014-03-14120.43120.53118.18118.56
2014-03-13123.20123.99122.77122.90
2014-03-12124.09124.27123.15123.27
2014-03-11125.83126.31125.18125.71
2014-03-10126.32126.63125.23125.70
2014-03-07127.04127.14125.69126.50
2014-03-06124.17125.96123.87125.74
2014-03-05124.78125.26124.09124.12
2014-03-04120.94123.34120.86123.00
2014-03-03122.43122.55120.54122.02
2014-02-28124.57125.05123.25124.33
2014-02-27123.84125.17123.20124.36
2014-02-26123.32124.75123.25123.63
2014-02-25123.91124.29123.45123.99
2014-02-24122.39123.93121.24122.73
2014-02-21121.13122.69121.13122.46
2014-02-20121.69121.89119.31119.54
2014-02-19122.47122.84121.85122.41
2014-02-18120.29123.03120.19122.84
2014-02-17118.75119.52117.63119.36
2014-02-14120.06121.27117.35118.33
2014-02-13122.03122.05119.41119.84
2014-02-12121.48122.67121.28122.18
2014-02-10119.61120.03118.81120.03
2014-02-07117.56117.98116.81117.85
2014-02-06116.06116.76115.50115.50
2014-02-05114.12116.30113.93115.64
2014-02-04116.15116.19112.21112.21
2014-02-03119.13120.28118.51118.51
2014-01-31121.06121.26118.73119.66
2014-01-30121.39121.39119.21119.90
2014-01-29121.88123.57121.75123.57
2014-01-28120.60121.69119.86120.12
2014-01-27122.00122.07120.61120.88
2014-01-24125.49125.73123.91124.67
2014-01-23128.32128.89127.32127.32
2014-01-22126.97127.96126.18127.41
2014-01-21126.88128.13126.82127.27
2014-01-20127.47127.60126.31126.64
2014-01-17126.99127.91126.80127.62
2014-01-16128.39129.34127.61127.67
2014-01-15126.13127.67126.06127.67
2014-01-14124.93125.21123.76124.42
2014-01-10126.63127.36125.87127.31
2014-01-09127.56127.77126.96127.74
2014-01-08125.71127.95125.55127.95
2014-01-07125.20125.68124.68124.86
2014-01-06125.23125.92124.41125.39

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