TOPIX-17 運輸・物流 日足 時系列データ

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2017-08-16172.09172.74171.80172.38
2017-08-15170.77171.86170.33171.22
2017-08-14170.82170.98169.62169.78
2017-08-10171.26171.61170.82171.36
2017-08-09171.71172.09170.05170.65
2017-08-08172.84173.03171.92172.49
2017-08-07173.33173.72172.56172.63
2017-08-04172.80173.10172.18172.92
2017-08-03172.15173.17172.15172.97
2017-08-02172.70172.74171.46172.00
2017-08-01169.95172.23169.89172.23
2017-07-31169.37170.06168.93169.36
2017-07-28168.96169.80168.59169.45
2017-07-27168.62170.49168.62169.28
2017-07-26169.36169.36168.15168.60
2017-07-25169.13169.70168.57168.72
2017-07-24169.73169.76168.61169.41
2017-07-21171.11171.42170.61170.73
2017-07-20171.17172.35170.79172.19
2017-07-19170.97171.85170.83171.13
2017-07-18171.78172.08170.35171.21
2017-07-14172.03172.40171.72172.06
2017-07-13172.56172.56171.04171.38
2017-07-12172.38172.54171.49171.49
2017-07-11171.91173.39171.63173.00
2017-07-10172.30172.70171.73171.98
2017-07-07171.44171.65170.69170.84
2017-07-06172.48172.64171.60172.19
2017-07-05172.92172.93171.02172.58
2017-07-04174.68175.00173.03173.62
2017-07-03173.39174.07173.04173.93
2017-06-30173.35173.58172.56173.06
2017-06-29175.09175.14174.35174.84
2017-06-28174.10174.82173.88174.04
2017-06-27175.30175.60174.18174.34
2017-06-26175.33176.13174.87174.87
2017-06-23175.40175.78174.80175.63
2017-06-22176.24176.39175.35175.61
2017-06-21175.63176.66175.19175.97
2017-06-20176.03176.83175.71175.71
2017-06-19174.55175.86174.55175.62
2017-06-16174.04174.67173.62174.40
2017-06-15172.91174.33172.44173.70
2017-06-14171.27172.94171.06172.53
2017-06-13169.99171.47169.97170.96
2017-06-12169.88170.82169.88170.23
2017-06-09170.45171.30169.73169.96
2017-06-08173.11173.20171.09171.18
2017-06-07172.66173.18172.14172.75
2017-06-06174.81174.88173.39173.41
2017-06-05174.37175.44173.76175.06
2017-06-02172.18174.59171.85174.43
2017-06-01169.62171.93169.44171.88
2017-05-31169.28169.62168.53169.07
2017-05-30169.67169.79168.63169.70
2017-05-29169.88170.28169.45169.87
2017-05-26170.58170.83169.41169.47
2017-05-25169.31171.09169.31170.74
2017-05-24169.51169.62168.85169.33
2017-05-23169.02169.24168.23168.67
2017-05-22168.35168.90167.70168.72
2017-05-19167.96168.27166.63168.17
2017-05-18167.09168.36166.71168.36
2017-05-17168.11168.39167.56168.23
2017-05-16168.37169.36167.97168.68
2017-05-15166.97168.46166.97168.19
2017-05-12167.15167.76166.51167.73
2017-05-11167.88167.98166.75167.09
2017-05-10168.19168.58167.29167.67
2017-05-09168.93169.15167.93168.46
2017-05-08166.77168.75166.62168.50
2017-05-02164.55165.51164.51164.88
2017-05-01164.25164.44162.31164.32
2017-04-28165.42166.06164.30164.51
2017-04-27166.01166.52165.24165.63
2017-04-26165.91166.18165.23166.13
2017-04-25163.28165.52163.28165.41
2017-04-24162.14162.98161.66162.71
2017-04-21160.18160.67159.62160.44
2017-04-20159.81159.81158.90158.90
2017-04-19161.25161.32159.54159.54
2017-04-18162.57162.84161.82162.25
2017-04-17159.85161.88159.85161.83
2017-04-14160.71161.10159.37159.93
2017-04-13161.74162.05160.63161.29
2017-04-12161.79162.42161.11162.42
2017-04-11162.03162.61161.48162.42
2017-04-10162.85163.47161.54162.11
2017-04-07161.41162.59160.12161.53
2017-04-06162.61163.09160.18160.42
2017-04-05162.87163.51162.28162.80
2017-04-04162.76163.13161.16162.47
2017-04-03162.26163.06161.55162.37
2017-03-31164.62164.87161.57161.57
2017-03-30165.59166.21163.20163.24
2017-03-29166.35166.35165.23165.79
2017-03-28166.50167.05165.92166.98
2017-03-27166.64166.80164.84165.61
2017-03-24166.08167.48166.03167.25
2017-03-23165.06165.86164.93165.72
2017-03-22165.70166.42165.28165.28
2017-03-21166.99168.17166.78167.83
2017-03-17168.96169.00167.94168.25
2017-03-16168.51169.78168.43169.64
2017-03-15168.94169.35168.49169.26
2017-03-14169.85169.90169.26169.32
2017-03-13168.50170.13168.35170.13
2017-03-10167.83168.88167.75168.74
2017-03-09167.42167.42166.38166.78
2017-03-08167.14167.27166.08166.86
2017-03-07167.11167.97167.10167.63
2017-03-06167.68167.86166.65166.82
2017-03-03168.99169.31167.57168.03
2017-03-02169.91170.07168.78169.13
2017-03-01167.53168.25166.91168.04
2017-02-28167.46168.65166.75166.75
2017-02-27166.49166.91165.41166.37
2017-02-24166.69168.18166.68167.23
2017-02-23167.01167.56166.53167.50
2017-02-22166.94166.98166.18166.78
2017-02-21166.03167.00165.71167.00
2017-02-20165.23166.29164.92166.02
2017-02-17165.77165.98164.78165.44
2017-02-16166.95167.36165.23166.10
2017-02-15167.28167.64166.74166.97
2017-02-14168.14168.14165.96165.96
2017-02-13168.17168.20167.14167.54
2017-02-10165.07167.01164.81166.91
2017-02-09162.67163.15162.14162.34
2017-02-08163.05163.62162.55163.27
2017-02-07162.13163.15162.13162.55
2017-02-06164.21164.21162.20162.63
2017-02-03163.83164.61162.85163.06
2017-02-02167.92167.92164.29164.55
2017-02-01165.62167.26165.51167.17
2017-01-31167.28167.62165.92166.36
2017-01-30169.68169.75168.65169.61
2017-01-27170.27170.71169.17169.72
2017-01-26168.64169.44168.13169.15
2017-01-25169.31169.55166.90167.16
2017-01-24166.84167.12166.10166.74
2017-01-23168.72168.92167.50167.75
2017-01-20169.98170.83169.39170.19
2017-01-19170.13170.86169.56170.46
2017-01-18168.32168.83166.63168.57
2017-01-17169.51170.15168.19168.23
2017-01-16171.17171.41169.58170.00
2017-01-13170.33171.75169.96171.65
2017-01-12172.14172.14169.60170.28
2017-01-11171.81172.53171.62172.15
2017-01-10173.38173.38171.21171.46
2017-01-06170.56173.43170.49173.15
2017-01-05171.43172.52171.25171.71
2017-01-04168.87171.38168.65171.26
2016-12-30167.27168.13166.96167.47
2016-12-29169.54169.68167.47168.07
2016-12-28169.24170.34169.01169.82
2016-12-27169.52170.16168.80169.22
2016-12-26169.02170.19168.94169.87
2016-12-22169.86170.31169.48170.31
2016-12-21171.51171.76170.08170.35
2016-12-20169.83171.79169.59171.43
2016-12-19169.25169.71168.62169.49
2016-12-16168.92169.21168.36169.12
2016-12-15167.17168.19166.66167.72
2016-12-14167.71168.21166.93167.03
2016-12-13165.67167.34165.53167.33
2016-12-12165.71167.26165.23166.27
2016-12-09161.33164.68161.06164.50
2016-12-08161.49161.51160.21161.49
2016-12-07158.90159.61158.42159.48
2016-12-06159.57159.63158.13158.39
2016-12-05159.14159.78158.23158.66
2016-12-02160.29161.50159.42159.73
2016-12-01163.11163.15160.47161.07
2016-11-30161.91162.26161.31162.02
2016-11-29160.56161.88160.56161.87
2016-11-28160.80161.73160.59161.59
2016-11-25160.52161.79160.32161.53
2016-11-24160.39160.84159.81160.55
2016-11-22159.15160.19159.15159.74
2016-11-21158.72159.68158.08159.49
2016-11-18157.38158.58156.93158.48
2016-11-17154.43156.49154.43156.32
2016-11-16154.12154.75153.21154.65
2016-11-15153.69153.70152.25152.54
2016-11-14152.77154.11152.73154.06
2016-11-11152.44153.20151.11151.57
2016-11-10148.22152.06148.21151.51
2016-11-09150.24152.19144.05145.16
2016-11-08150.37150.38149.33149.58
2016-11-07150.64151.03149.45150.32
2016-11-04149.48149.78147.73148.48
2016-11-02151.37151.38149.80150.29
2016-11-01152.75153.13151.78153.13
2016-10-31152.96153.67152.45152.87
2016-10-28153.55153.61152.81153.42
2016-10-27152.61154.54152.40153.29
2016-10-26152.36152.73151.64152.65
2016-10-25151.88152.82151.82152.34
2016-10-24150.85151.59150.48151.59
2016-10-21150.63151.13150.12150.54
2016-10-20148.42150.92148.42150.66
2016-10-19148.02148.82147.95148.65
2016-10-18147.34148.32146.49148.23
2016-10-17147.39148.33147.29148.06
2016-10-14147.43148.32147.11147.71
2016-10-13149.08149.24147.28147.83
2016-10-12148.39150.04148.39148.61
2016-10-11148.92150.11148.92149.67
2016-10-07149.73149.89148.29149.04
2016-10-06149.15150.26148.97149.79
2016-10-05149.25149.53148.65149.11
2016-10-04150.20150.20148.71149.25
2016-10-03149.66150.65149.32149.63
2016-09-30148.14149.51146.82148.50
2016-09-29150.85151.12150.10150.57
2016-09-28151.60151.69149.85150.67
2016-09-27150.05153.31149.28153.31
2016-09-26153.63153.70151.42151.67
2016-09-23152.74154.23152.30153.90
2016-09-21149.78153.30148.64153.22
2016-09-20148.35150.17147.71149.46
2016-09-16147.22149.12147.10148.92
2016-09-15147.71147.71146.33146.59
2016-09-14147.66149.02147.44148.39
2016-09-13149.08149.30148.01148.47
2016-09-12148.09148.55147.69148.35
2016-09-09149.49150.13148.98149.81
2016-09-08149.52150.43149.07150.05
2016-09-07149.05150.19148.91150.10
2016-09-06149.66149.89149.27149.76
2016-09-05149.92150.13149.35149.59
2016-09-02147.29148.67147.29148.48
2016-09-01146.56147.71145.88147.25
2016-08-31145.73146.79144.82146.59
2016-08-30145.26145.51144.57144.65
2016-08-29147.41147.53145.79146.15
2016-08-26146.99147.02145.00145.00
2016-08-25147.71148.11146.81147.30
2016-08-24146.35147.61145.90147.50
2016-08-23143.58146.27143.58145.48
2016-08-22142.42144.69142.36144.28
2016-08-19143.29143.29141.16142.36
2016-08-18145.36145.75144.04144.05
2016-08-17146.60146.88145.48146.11
2016-08-16148.72148.83146.96146.96
2016-08-15149.54149.55148.31148.39
2016-08-12151.34151.37149.54150.05
2016-08-10149.87150.92148.66150.32

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