TOPIX-17 電機・精密 日足 時系列データ (2015年)

TOPIX-17 電機・精密
 
 
始値 
高値 
安値 
終値 
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
2015-12-01159.42161.35159.37161.35
2015-11-30159.08159.55158.33158.85
2015-11-27159.22159.25158.30158.68
2015-11-26159.58159.83158.74158.86
2015-11-25159.48159.52158.35158.84
2015-11-24160.01160.54159.34160.34
2015-11-20159.10160.31158.68160.31
2015-11-19159.63159.87158.76159.62
2015-11-18159.29159.67157.76157.83
2015-11-17158.46159.34158.43158.46
2015-11-16155.46156.67154.98156.28
2015-11-13157.65158.32156.91158.23
2015-11-12158.82159.86158.23159.35
2015-11-11158.39159.28157.94158.98
2015-11-10157.94159.62157.86159.47
2015-11-09158.02159.77157.87159.75
2015-11-06155.87156.68155.53156.36
2015-11-05154.92155.67154.32155.17
2015-11-04154.21155.33153.93153.94
2015-11-02151.68152.57151.25151.76
2015-10-30152.99154.50151.43153.40
2015-10-29153.14153.68151.16152.98
2015-10-28151.31152.30150.99151.67
2015-10-27153.49153.65150.96151.41
2015-10-26153.45155.59153.33154.20
2015-10-23150.99152.20150.96151.42
2015-10-22148.39150.32147.87148.25
2015-10-21145.01149.42145.01149.10
2015-10-20144.41144.98143.87144.63
2015-10-19145.57145.57143.32143.87
2015-10-16146.31146.34145.16145.62
2015-10-15141.35144.80140.75144.36
2015-10-14144.66144.84141.94142.54
2015-10-13147.57147.83145.92146.14
2015-10-09145.38147.74145.30147.74
2015-10-08144.58146.10143.88144.05
2015-10-07142.72144.73142.16144.23
2015-10-06143.72144.89142.37142.67
2015-10-05141.20142.01140.45141.40
2015-10-02137.46140.24136.64139.51
2015-10-01136.14140.18136.14139.36
2015-09-30133.59135.56133.35134.82
2015-09-29135.54135.62131.27131.27
2015-09-28139.71140.15137.36138.01
2015-09-25139.31140.27136.77140.27
2015-09-24142.66142.84139.57139.57
2015-09-18146.39146.39144.35144.54
2015-09-17147.09148.63147.08148.03
2015-09-16144.33146.03143.70145.18
2015-09-15143.45145.11142.47142.47
2015-09-14144.50144.50141.91142.22
2015-09-11143.71144.85143.21143.57
2015-09-10144.23145.30142.18145.00
2015-09-09141.09147.09141.09147.09
2015-09-08141.48141.73138.16138.36
2015-09-07139.60142.61138.16141.46
2015-09-04145.24145.24139.13140.81
2015-09-03145.18146.56144.33144.38
2015-09-02141.85145.45141.28142.87
2015-09-01148.68148.76144.44144.44
2015-08-31150.92151.33148.40149.95
2015-08-28149.00152.50149.00151.71
2015-08-27147.64149.48145.61146.13
2015-08-26140.40145.91139.13144.99
2015-08-25140.18147.40136.59139.10
2015-08-24148.14148.45143.02143.06
2015-08-21152.93153.15151.03151.13
2015-08-20157.69157.69155.87155.87
2015-08-19160.61160.83158.18158.18
2015-08-18160.95162.05160.61161.30
2015-08-17160.93161.25160.15160.74
2015-08-14160.72161.16160.01160.56
2015-08-13159.98161.39159.81161.10
2015-08-12162.72163.07159.45160.51
2015-08-11164.30165.23162.81163.66
2015-08-10162.41162.71161.17162.71
2015-08-07162.20163.36161.75163.21
2015-08-06162.82163.63162.50162.61
2015-08-05160.28162.03159.45161.31
2015-08-04161.62161.77159.79160.45
2015-08-03163.64163.71161.98162.84
2015-07-31161.22163.17161.15163.17
2015-07-30163.15163.77160.65161.07
2015-07-29164.86164.86160.86162.08
2015-07-28163.81165.48162.50164.51
2015-07-27165.87166.74164.80165.30
2015-07-24166.56167.54166.49166.94
2015-07-23168.01168.37167.16167.70
2015-07-22168.32168.39167.35167.35
2015-07-21169.88170.27169.37170.27
2015-07-17168.87169.17168.16168.77
2015-07-16168.59168.59167.77168.57
2015-07-15168.59168.75167.28167.96
2015-07-14167.85168.43167.05167.68
2015-07-13164.58166.09164.30165.35
2015-07-10164.65165.04162.27162.62
2015-07-09160.58164.32157.80164.32
2015-07-08169.20169.26163.84163.84
2015-07-07170.75171.10169.78169.91
2015-07-06169.42170.21167.89168.65
2015-07-03171.23172.24170.75172.03
2015-07-02172.56172.93171.18171.43
2015-07-01170.93171.08170.14170.87
2015-06-30170.85171.09169.51170.16
2015-06-29172.44172.54170.81170.98
2015-06-26176.36176.53175.20175.89
2015-06-25176.34177.58176.30176.79
2015-06-24178.37178.60177.75177.79
2015-06-23175.59177.72175.43177.72
2015-06-22173.68175.18173.67174.83
2015-06-19173.20174.05172.89173.85
2015-06-18172.88173.12171.54171.54
2015-06-17174.13174.20172.24173.03
2015-06-16174.74174.85173.48173.69
2015-06-15173.82175.56173.82175.35
2015-06-12174.91175.70174.56175.70
2015-06-11173.42174.27173.30174.16
2015-06-10172.69174.36172.12172.22
2015-06-09174.91174.92172.78172.80
2015-06-08177.84177.84175.95176.33
2015-06-05177.12177.41176.50177.35
2015-06-04178.11178.56177.69178.13
2015-06-03177.54178.06177.28177.73
2015-06-02179.13179.13177.88178.38
2015-06-01177.64178.58177.10178.43
2015-05-29177.87178.54177.40178.33
2015-05-28178.27179.24177.58178.09
2015-05-27175.14177.33174.87176.80
2015-05-26175.48175.82174.86175.56
2015-05-25174.97175.53174.84175.42
2015-05-22174.31174.55173.21174.50
2015-05-21174.99175.83174.39174.59
2015-05-20174.70175.20174.30174.60
2015-05-19173.54174.03172.97173.64
2015-05-18172.25172.85171.80172.75
2015-05-15172.58172.94171.56172.02
2015-05-14171.27172.41171.20171.32
2015-05-13169.67171.80169.44171.55
2015-05-12169.37170.30168.26170.30
2015-05-11169.73169.73168.27169.07
2015-05-08167.15168.32166.83167.86
2015-05-07167.80168.73167.16167.42
2015-05-01170.12170.58167.70169.17
2015-04-30172.29172.29170.23170.33
2015-04-28173.96174.36173.30173.60
2015-04-27173.40173.78172.24173.70
2015-04-24173.52173.77172.46172.89
2015-04-23173.18174.08172.76173.38
2015-04-22171.59172.47171.43171.98
2015-04-21168.72171.00168.37170.99
2015-04-20166.93169.07166.69168.12
2015-04-17170.35170.35168.03168.19
2015-04-16171.45171.70170.25171.31
2015-04-15171.51172.13170.82171.85
2015-04-14171.30172.38171.27172.08
2015-04-13172.18172.55171.53172.04
2015-04-10172.67172.67171.15171.82
2015-04-09171.93172.45171.71172.26
2015-04-08171.82172.61171.26171.54
2015-04-07170.59171.21170.03170.91
2015-04-06168.07169.61167.58169.10
2015-04-03167.72169.38167.72169.38
2015-04-02166.31168.94166.12167.73
2015-04-01165.84166.66164.45165.43
2015-03-31169.68170.02166.76166.76
2015-03-30167.12167.90165.77167.63
2015-03-27167.37169.77165.78167.41
2015-03-26170.02170.11167.59168.20
2015-03-25171.08171.67169.83171.66
2015-03-24171.10171.64170.21170.92
2015-03-23171.61172.11171.06171.50
2015-03-20170.02170.77169.35170.77
2015-03-19170.60171.29168.26170.09
2015-03-18168.87170.86168.78170.76
2015-03-17166.77169.24166.59168.55
2015-03-16165.45166.12164.98165.18
2015-03-13163.58166.28163.26165.66
2015-03-12161.93163.13161.59162.92
2015-03-11160.07162.14159.89161.42
2015-03-10162.29162.64160.20160.93
2015-03-09161.36161.91160.43161.16
2015-03-06161.18162.44161.18162.35
2015-03-05159.45160.75159.45160.75
2015-03-04159.83160.25158.37160.03
2015-03-03161.45161.58159.87160.63
2015-03-02161.35161.87160.51160.78
2015-02-27159.95160.78159.57160.71
2015-02-26158.23159.49157.92159.49
2015-02-25159.14159.22158.38158.70
2015-02-24157.59158.73156.94158.73
2015-02-23159.04159.21157.25157.86
2015-02-20157.31157.75157.03157.63
2015-02-19156.59157.41156.54156.65
2015-02-18154.37155.96154.23155.87
2015-02-17151.82152.92151.32152.70
2015-02-16152.95153.20152.11152.22
2015-02-13151.88152.43151.48151.75
2015-02-12151.63152.47151.47152.15
2015-02-10148.92149.31148.33149.31
2015-02-09149.53149.61148.38149.01
2015-02-06149.63149.70148.24148.76
2015-02-05148.66148.83147.79148.18
2015-02-04148.94149.84148.45148.86
2015-02-03149.71149.71146.49146.99
2015-02-02147.99148.91147.01148.49
2015-01-30151.05151.34149.44149.44
2015-01-29151.02151.15149.48149.72
2015-01-28150.96152.47150.93152.03
2015-01-27151.53152.28151.36152.22
2015-01-26148.11149.91148.10149.91
2015-01-23149.31149.85148.83149.85
2015-01-22148.30148.41146.80147.66
2015-01-21148.21148.77147.55148.44
2015-01-20146.64148.64146.62148.64
2015-01-19146.84146.92145.46146.33
2015-01-16144.36145.44143.14145.42
2015-01-15144.79147.27144.48146.82
2015-01-14146.22146.95144.23144.41
2015-01-13146.09147.08144.64147.08
2015-01-09148.82149.01147.43148.00
2015-01-08147.41148.29146.99147.58
2015-01-07145.05146.39144.89145.70
2015-01-06147.81147.84146.00146.00
2015-01-05150.33151.44149.04150.64

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