TOPIX-17 情報通信・サービス 日足 時系列データ (2014年)

TOPIX-17 情報通信・サービス
 
 
始値 
高値 
安値 
終値 
2014-12-30152.58152.80150.56150.56
2014-12-29153.69153.82151.04152.46
2014-12-26152.29153.25152.29153.09
2014-12-25152.91152.93152.12152.43
2014-12-24153.60153.65152.96153.11
2014-12-22153.15153.27151.83152.42
2014-12-19151.22151.89150.87151.89
2014-12-18148.70149.41148.55148.94
2014-12-17145.42147.14145.38145.98
2014-12-16146.87146.99146.01146.04
2014-12-15148.46149.80148.30148.78
2014-12-12149.76151.62149.61149.97
2014-12-11149.80150.28148.82150.05
2014-12-10151.75152.25150.34151.25
2014-12-09152.58153.19152.45152.71
2014-12-08153.87153.87152.60153.45
2014-12-05152.74153.20152.12153.18
2014-12-04154.07154.23153.18153.32
2014-12-03153.90154.17152.99153.17
2014-12-02152.52153.61152.14153.40
2014-12-01152.72153.84152.38153.38
2014-11-28152.32153.10152.16152.92
2014-11-27152.67152.82151.12151.46
2014-11-26151.90153.51151.77152.95
2014-11-25152.54152.54151.63151.96
2014-11-21151.78152.02150.36151.79
2014-11-20152.67152.78151.59151.90
2014-11-19153.38153.89152.00152.28
2014-11-18151.27152.92151.27152.87
2014-11-17152.64152.95149.33149.69
2014-11-14154.10154.10151.95153.62
2014-11-13151.37153.23150.50153.08
2014-11-12152.21153.07151.18151.28
2014-11-11149.77151.35149.23151.07
2014-11-10148.67148.87147.86148.50
2014-11-07150.26150.77149.51149.73
2014-11-06151.22151.84149.22149.55
2014-11-05150.09150.92148.95150.53
2014-11-04151.73153.71151.21151.21
2014-10-31144.57149.58144.57149.05
2014-10-30142.49143.40142.16143.19
2014-10-29141.39142.67141.19142.15
2014-10-28140.00140.48139.56140.34
2014-10-27140.46140.77139.78140.58
2014-10-24139.70139.89138.55139.13
2014-10-23137.78138.59137.27137.92
2014-10-22136.87138.77136.79138.74
2014-10-21136.54136.78134.01134.62
2014-10-20133.24136.70133.22136.70
2014-10-17133.02133.35130.82130.82
2014-10-16133.49133.61132.03132.38
2014-10-15135.12135.75134.42135.66
2014-10-14135.27136.08134.37134.62
2014-10-10136.95137.74136.51137.47
2014-10-09141.66142.13139.08139.28
2014-10-08140.49141.05139.89140.75
2014-10-07142.95143.78142.08142.39
2014-10-06143.28143.33142.31142.68
2014-10-03141.18142.34140.40141.64
2014-10-02143.68143.70141.38141.43
2014-10-01146.31146.80145.45145.45
2014-09-30147.06147.07145.05146.15
2014-09-29148.31148.47147.24147.48
2014-09-26145.60147.22145.60147.16
2014-09-25147.74148.31147.51148.31
2014-09-24146.81147.51145.93146.62
2014-09-22150.19150.19147.97148.29
2014-09-19149.88150.56149.43150.28
2014-09-18149.47150.05148.90149.73
2014-09-17148.42149.30148.42148.43
2014-09-16147.70148.90147.46148.58
2014-09-12146.88147.63146.74147.27
2014-09-11146.92147.33146.68147.16
2014-09-10144.93145.87144.48145.87
2014-09-09144.92145.74144.77145.26
2014-09-08144.16144.34143.55144.12
2014-09-05144.34144.34143.01143.54
2014-09-04144.70144.74143.62143.75
2014-09-03146.22146.22144.59144.85
2014-09-02143.94145.52143.51145.10
2014-09-01143.95144.00143.28143.67
2014-08-29142.67143.99142.60143.80
2014-08-28143.26143.29142.56142.85
2014-08-27144.17144.59142.86143.41
2014-08-26144.85144.97143.81143.83
2014-08-25145.08145.17144.73145.00
2014-08-22144.96145.18144.22144.50
2014-08-21144.57144.67144.02144.67
2014-08-20143.53144.22143.44143.97
2014-08-19143.04143.21142.52142.90
2014-08-18141.92142.39141.57142.01
2014-08-15142.00142.13141.48142.00
2014-08-14141.64142.24141.36142.08
2014-08-13139.63141.11139.41140.76
2014-08-12140.46140.92139.93140.17
2014-08-11139.43140.52138.61140.21
2014-08-08139.64140.05137.09137.58
2014-08-07138.92140.87138.92140.87
2014-08-06140.55140.55138.92139.12
2014-08-05142.23142.39141.15141.19
2014-08-04142.29142.36141.46141.55
2014-08-01143.06143.47142.54142.87
2014-07-31145.43145.48143.95144.11
2014-07-30144.65145.18144.65144.93
2014-07-29144.23145.06144.16145.00
2014-07-28143.24144.01143.24143.81
2014-07-25142.60143.38142.60143.38
2014-07-24143.32143.34141.83142.21
2014-07-23143.97144.28143.22143.39
2014-07-22143.35144.29143.30144.11
2014-07-18142.06142.99141.72142.69
2014-07-17144.13144.43143.30143.55
2014-07-16144.09144.18143.75143.82
2014-07-15143.53144.29143.25143.88
2014-07-14141.24143.06141.19142.96
2014-07-11139.85141.09139.84140.89
2014-07-10142.62142.71140.89140.89
2014-07-09141.19142.45141.11142.44
2014-07-08142.30143.26141.89142.48
2014-07-07143.48143.82142.96142.96
2014-07-04144.20144.20143.39143.55
2014-07-03143.73143.73142.75142.96
2014-07-02143.16143.57142.88143.26
2014-07-01141.17142.63140.90142.22
2014-06-30140.54140.83139.52140.81
2014-06-27140.81141.24139.24140.12
2014-06-26140.77141.23140.62140.99
2014-06-25140.61141.06140.10140.10
2014-06-24140.53141.51140.20141.06
2014-06-23142.25142.33140.69140.77
2014-06-20142.44142.70141.54141.85
2014-06-19140.93142.42140.82142.40
2014-06-18139.64141.00139.58140.66
2014-06-17139.47139.89139.20139.56
2014-06-16140.69140.73139.28139.60
2014-06-13138.97141.36138.93141.03
2014-06-12138.73140.11138.46139.83
2014-06-11138.43139.75138.37139.71
2014-06-10139.70139.89137.97138.22
2014-06-09140.78140.78139.59139.80
2014-06-06140.52140.75139.33139.59
2014-06-05141.09141.20139.54140.37
2014-06-04139.58140.66139.29140.66
2014-06-03139.17139.69138.86139.38
2014-06-02137.29138.37137.12138.14
2014-05-30135.84136.17135.02136.16
2014-05-29134.10135.32133.99135.08
2014-05-28134.35135.09134.09134.67
2014-05-27134.13135.12133.92133.92
2014-05-26133.29134.06133.00134.06
2014-05-23131.83132.55131.83132.08
2014-05-22130.01131.30129.62131.11
2014-05-21127.72129.10127.72129.05
2014-05-20128.29129.03128.02128.54
2014-05-19128.77129.20127.26127.37
2014-05-16129.60129.69128.10128.61
2014-05-15130.76131.32129.87131.31
2014-05-14131.10131.59130.62131.59
2014-05-13131.61132.00131.30131.46
2014-05-12130.38131.16129.42129.50
2014-05-09129.66131.45129.50130.80
2014-05-08130.47131.29129.44130.49
2014-05-07132.88133.27130.18130.18
2014-05-02133.33133.87133.01133.86
2014-05-01131.66133.53131.66133.53
2014-04-30132.18132.30130.91131.09
2014-04-28130.71131.19130.36131.16
2014-04-25130.42132.25129.94131.48
2014-04-24132.36132.45130.53130.93
2014-04-23131.35132.21131.35132.20
2014-04-22131.60131.85130.28130.28
2014-04-21131.16132.05130.75131.08
2014-04-18130.75130.81129.85130.77
2014-04-17129.93131.02129.45130.14
2014-04-16126.87129.87126.81129.87
2014-04-15125.36126.01124.91125.31
2014-04-14124.04125.82124.00124.10
2014-04-11124.71125.42123.29124.69
2014-04-10129.32129.67126.45127.14
2014-04-09128.13129.14127.64127.76
2014-04-08131.28131.35129.54129.62
2014-04-07133.89133.94131.92132.30
2014-04-04136.01136.15135.11135.41
2014-04-03136.66137.38136.31136.77
2014-04-02136.51137.42136.22136.28
2014-04-01136.78136.78135.44135.65
2014-03-31135.26136.21134.05136.19
2014-03-28133.16134.11132.09134.01
2014-03-27131.91133.83130.41133.59
2014-03-26135.23135.62133.21133.93
2014-03-25135.32135.32133.92134.05
2014-03-24133.29136.40133.29135.56
2014-03-20135.67135.97133.08133.31
2014-03-19136.44137.00134.35135.32
2014-03-18135.25136.33134.91135.70
2014-03-17133.28134.73132.83133.18
2014-03-14135.70135.84133.29133.50
2014-03-13137.80138.98137.80138.17
2014-03-12138.81139.00137.61137.63
2014-03-11140.12140.93140.01140.92
2014-03-10139.85140.12139.34139.65
2014-03-07140.56140.87139.23140.78
2014-03-06137.69140.30137.53139.76
2014-03-05137.81138.86137.59137.59
2014-03-04134.22136.22133.92136.05
2014-03-03135.93136.04133.54135.09
2014-02-28138.48138.56136.59137.68
2014-02-27139.62139.78138.41138.65
2014-02-26139.90140.90139.81140.16
2014-02-25139.78141.22139.38140.99
2014-02-24137.69139.35136.48138.11
2014-02-21135.91137.88135.91137.72
2014-02-20136.03136.59133.79134.25
2014-02-19136.15136.73135.62136.68
2014-02-18133.50136.97133.50136.81
2014-02-17133.08133.35130.82132.76
2014-02-14134.51135.64132.26133.32
2014-02-13136.76136.80133.70133.93
2014-02-12136.51136.79135.85136.30
2014-02-10133.73135.46133.53135.36
2014-02-07132.08132.48130.84132.02
2014-02-06129.61130.93129.01130.12
2014-02-05129.88130.87126.93128.59
2014-02-04129.82130.57127.48127.72
2014-02-03135.30135.87132.19132.30
2014-01-31137.64138.29134.80136.63
2014-01-30137.80137.80135.23137.04
2014-01-29137.66139.67137.66139.67
2014-01-28139.01139.50137.03137.03
2014-01-27139.59140.06137.88138.94
2014-01-24143.08143.11141.55142.25
2014-01-23147.39147.71144.79144.79
2014-01-22146.32147.19145.56146.91
2014-01-21145.94147.18145.87146.45
2014-01-20146.59146.61145.11145.91
2014-01-17147.00147.08145.80146.81
2014-01-16146.49147.42145.70146.03
2014-01-15146.33146.56144.89146.21
2014-01-14146.14146.16144.18144.55
2014-01-10146.17147.79145.40147.71
2014-01-09147.24147.31145.78146.67
2014-01-08146.21148.09145.87148.09
2014-01-07145.10145.82144.65145.08
2014-01-06146.98146.98144.89145.38

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