TOPIX-17 運輸・物流 日足 時系列データ (2010年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2010-12-3096.0196.1195.2095.20
2010-12-2995.6496.1995.5996.19
2010-12-2895.6895.9095.5995.62
2010-12-2795.5395.7795.3995.55
2010-12-2495.6595.7795.3895.50
2010-12-2296.1896.3395.6695.80
2010-12-2196.0796.5895.9696.28
2010-12-2096.2996.5195.5095.68
2010-12-1796.1396.4695.9996.09
2010-12-1695.9496.6695.9396.38
2010-12-1596.5296.5795.8395.94
2010-12-1495.9596.4795.9196.28
2010-12-1395.3295.9395.1495.93
2010-12-1095.9395.9394.8795.17
2010-12-0995.3995.6795.1295.55
2010-12-0894.4295.3794.4095.37
2010-12-0793.9794.2593.5794.05
2010-12-0694.0294.3894.0294.05
2010-12-0394.5194.6493.6793.82
2010-12-0294.4694.6894.0194.01
2010-12-0193.0593.6892.7593.60
2010-11-3094.1294.2893.0093.00
2010-11-2993.0494.3093.0494.16
2010-11-2692.6093.3192.6092.87
2010-11-2593.1493.1492.4792.55
2010-11-2492.5993.0492.2892.49
2010-11-2293.5993.8693.3393.54
2010-11-1993.6093.6092.7992.93
2010-11-1891.7393.1391.6493.12
2010-11-1790.9691.6190.9691.56
2010-11-1692.9492.9491.5191.61
2010-11-1593.0993.1592.6992.96
2010-11-1293.3893.7692.6692.66
2010-11-1193.2993.6193.1993.52
2010-11-1092.2593.2592.1793.03
2010-11-0992.4693.0091.9292.07
2010-11-0892.7692.9792.4392.73
2010-11-0591.5792.6491.5692.17
2010-11-0490.2991.0590.2190.67
2010-11-0289.5389.7189.1289.51
2010-11-0190.6290.9889.7189.81
2010-10-2991.0991.2189.9890.99
2010-10-2890.7491.4790.6091.14
2010-10-2791.2891.3190.1690.46
2010-10-2691.3891.5891.0191.06
2010-10-2591.7592.0091.2891.32
2010-10-2291.4491.9891.3591.60
2010-10-2192.3092.3390.7891.18
2010-10-2092.8792.9491.7592.46
2010-10-1992.8794.0492.8793.54
2010-10-1891.8893.1591.8892.88
2010-10-1592.6792.7191.5291.60
2010-10-1492.6793.0392.1992.64
2010-10-1392.8292.8491.9191.91
2010-10-1294.1994.2692.1492.22
2010-10-0894.2394.6293.5893.58
2010-10-0793.9495.0593.9494.32
2010-10-0693.2994.1692.9993.93
2010-10-0591.8093.0391.4992.89
2010-10-0493.3093.3291.7591.78
2010-10-0194.1294.1392.4493.37
2010-09-3095.5595.6993.6993.81
2010-09-2995.9996.4895.4795.56
2010-09-2895.7996.2695.2395.93
2010-09-2796.8396.8395.9896.31
2010-09-2496.1596.6595.9696.16
2010-09-2296.5096.9396.3796.56
2010-09-2197.4797.6196.6696.67
2010-09-1797.5397.5696.9797.00
2010-09-1698.7898.8596.9496.97
2010-09-1597.7999.1097.5398.39
2010-09-1498.6398.7497.7497.93
2010-09-1399.1999.6298.7898.83
2010-09-1098.8599.5898.6198.76
2010-09-0998.7698.7998.2598.63
2010-09-0898.7799.0198.1998.38
2010-09-0798.9799.5798.9699.23
2010-09-0698.9299.4998.5199.47
2010-09-0398.6698.7098.1198.62
2010-09-0298.0498.6197.5898.61
2010-09-0195.9097.2295.6297.22
2010-08-3196.8896.9795.6895.81
2010-08-3097.6098.5697.4297.84
2010-08-2795.5796.7795.4896.61
2010-08-2696.3796.3795.6196.32
2010-08-2596.2296.6495.7396.27
2010-08-2496.4696.6796.0996.56
2010-08-2397.1997.5596.8096.99
2010-08-2098.2298.3297.2697.37
2010-08-1998.7399.0998.6798.97
2010-08-1898.7799.0198.0698.81
2010-08-1797.8598.2697.6998.13
2010-08-1697.8398.5497.6098.52
2010-08-1397.9698.7097.4398.52
2010-08-1297.2098.1197.1397.96
2010-08-1198.9699.2397.7898.14
2010-08-10100.44100.6499.4099.59
2010-08-0999.63100.7499.60100.63
2010-08-0698.73100.2898.58100.28
2010-08-0598.9799.4198.6499.09
2010-08-0499.0199.0198.1798.32
2010-08-0399.3199.5998.9799.29
2010-08-0299.2399.6798.4698.46
2010-07-30100.77100.7798.6798.70
2010-07-29101.04101.55100.70100.97
2010-07-28101.51101.88101.38101.87
2010-07-27100.41101.09100.41100.88
2010-07-26100.33100.87100.24100.37
2010-07-2399.81100.1399.2599.85
2010-07-2298.6898.9798.3898.78
2010-07-2199.7699.7698.8899.13
2010-07-2098.8199.7198.6999.39
2010-07-16100.25100.3799.4699.61
2010-07-15100.37100.85100.30100.55
2010-07-14100.81101.62100.67101.19
2010-07-13100.94101.1999.6499.75
2010-07-12101.16101.70100.85100.85
2010-07-09101.66101.72101.13101.44
2010-07-08100.99101.51100.92101.51
2010-07-07100.53100.5399.4299.77
2010-07-0699.26100.7598.78100.75
2010-07-0599.5999.9599.2999.74
2010-07-0299.0299.3498.4499.23
2010-07-0199.4599.4598.3898.90
2010-06-30100.10100.6099.7399.84
2010-06-29101.39101.71100.66100.92
2010-06-28101.68101.72100.92101.14
2010-06-25101.19101.57100.81101.54
2010-06-24101.45102.64101.36102.11
2010-06-23102.53102.67101.62101.76
2010-06-22103.30103.78103.03103.45
2010-06-21102.55104.05102.53103.73
2010-06-18102.09102.46101.93102.18
2010-06-17102.27102.51101.74101.98
2010-06-16102.41102.93102.12102.54
2010-06-15101.33101.73101.15101.52
2010-06-14100.39101.30100.39101.30
2010-06-11100.63100.6599.7099.70
2010-06-1099.0199.5598.8899.33
2010-06-0998.2598.9498.1098.49
2010-06-0898.6298.9598.3598.63
2010-06-07100.17100.4399.2399.37
2010-06-04101.63101.95101.12101.31
2010-06-03100.37101.65100.37101.52
2010-06-0299.66100.0699.1699.55
2010-06-0199.95100.4199.30100.24
2010-05-3199.36100.8199.20100.25
2010-05-2899.4599.8298.5199.37
2010-05-2797.7498.5497.6198.21
2010-05-2698.2398.5297.3897.98
2010-05-2598.9399.2998.1998.65
2010-05-2499.46100.1298.8599.45
2010-05-2199.74100.2399.2899.38
2010-05-20101.72102.09101.20101.41
2010-05-19102.84103.46101.88102.42
2010-05-18104.22104.28103.02103.59
2010-05-17104.29104.96103.57104.09
2010-05-14104.86106.16104.69105.44
2010-05-13105.15105.79104.89105.74
2010-05-12104.68105.11103.90104.89
2010-05-11105.04105.26104.07104.20
2010-05-10102.37104.32102.06104.25
2010-05-07103.08103.65102.06103.00
2010-05-06106.69106.70104.87104.93
2010-04-30106.72108.03106.72108.03
2010-04-28107.14107.18105.11105.39
2010-04-27109.22109.28108.43108.63
2010-04-26108.98109.67108.90109.37
2010-04-23107.66108.34107.10108.17
2010-04-22108.07108.67107.07108.38
2010-04-21107.84109.02107.65108.96
2010-04-20106.37107.35106.20107.03
2010-04-19106.41106.70105.59105.75
2010-04-16108.21108.24107.29107.51
2010-04-15108.24108.53107.93108.41
2010-04-14107.50108.14107.37107.66
2010-04-13107.51107.60106.73106.94
2010-04-12108.16108.44107.76107.76
2010-04-09106.71108.01106.71107.97
2010-04-08107.26107.71106.63106.72
2010-04-07107.05108.37107.05108.23
2010-04-06106.23106.93106.21106.93
2010-04-05106.26106.42105.72106.07
2010-04-02106.38106.44105.47105.98
2010-04-01105.91106.14105.47106.07
2010-03-31104.60105.91104.52105.60
2010-03-30102.87104.22102.73104.12
2010-03-29101.84102.55101.71102.55
2010-03-26102.21102.74102.00102.74
2010-03-25103.10103.12102.10102.23
2010-03-24102.48102.93102.45102.85
2010-03-23102.58102.94102.15102.15
2010-03-19102.10102.62101.91102.62
2010-03-18102.40102.59101.77101.81
2010-03-17102.69102.76101.98102.51
2010-03-16102.03102.68101.94102.41
2010-03-15102.12102.52101.70102.24
2010-03-12101.47101.65101.04101.62
2010-03-11100.74101.15100.50100.90
2010-03-10100.50100.69100.15100.23
2010-03-09101.17101.33100.60100.60
2010-03-08101.28101.46101.04101.45
2010-03-0599.21100.5899.21100.56
2010-03-0499.3299.5998.4498.53
2010-03-0399.2699.4799.0499.36
2010-03-0299.1099.5998.9099.59
2010-03-0199.4299.7499.2099.26
2010-02-2698.7099.4898.7099.31
2010-02-2598.6298.9698.2198.80
2010-02-2498.4898.7597.7398.45
2010-02-2398.6899.4098.3099.22
2010-02-2298.2399.9398.2399.18
2010-02-1998.7098.9997.1497.14
2010-02-1899.3799.4298.4498.68
2010-02-1798.0099.5097.9799.41
2010-02-1696.4697.4296.4597.21
2010-02-1596.8597.0696.0096.17
2010-02-1297.0797.0796.3896.79
2010-02-1097.0797.2496.5696.56
2010-02-0997.2397.3896.6196.64
2010-02-0897.8898.2197.4697.74
2010-02-0598.8099.0097.9598.08
2010-02-04100.21100.4599.4099.96
2010-02-0399.26100.2299.1899.98
2010-02-0298.3798.8397.8998.72
2010-02-0198.5498.5497.2998.29
2010-01-2999.6799.7798.5798.57
2010-01-2899.67100.4599.3699.89
2010-01-27100.34100.6899.6999.69
2010-01-26101.60101.68100.04100.04
2010-01-25101.17102.06101.07101.67
2010-01-22101.60101.74100.57101.71
2010-01-21101.81102.77101.34102.45
2010-01-20103.15103.15101.84102.04
2010-01-19103.34103.35102.31102.76
2010-01-18103.27103.77102.71103.45
2010-01-15103.47103.90103.18103.67
2010-01-14102.64103.43102.28103.21
2010-01-13103.37103.86101.94101.98
2010-01-12103.15104.21103.05103.74
2010-01-08101.78103.15101.69103.15
2010-01-07100.94101.78100.65101.54
2010-01-06100.22101.1599.23100.96
2010-01-05100.14100.5899.1199.78
2010-01-0498.3099.6798.2299.28

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