TOPIX-17 運輸・物流 日足 時系列データ (2011年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2011-12-3084.9785.5184.8785.51
2011-12-2984.4184.9184.2684.84
2011-12-2884.9985.2584.2484.36
2011-12-2785.0685.2184.8185.01
2011-12-2685.6585.7485.2585.32
2011-12-2284.7285.4684.7085.24
2011-12-2184.6984.8884.5784.86
2011-12-2083.9784.3083.9484.05
2011-12-1984.0884.2783.4983.82
2011-12-1684.6884.9384.2984.42
2011-12-1584.7284.9284.3084.53
2011-12-1484.5084.8884.2484.82
2011-12-1384.0184.7483.6984.69
2011-12-1284.3984.7984.0284.60
2011-12-0983.0883.6683.0783.30
2011-12-0883.4384.1383.3483.87
2011-12-0782.7283.6982.6083.62
2011-12-0682.9283.2382.2182.23
2011-12-0583.3983.3982.7683.04
2011-12-0282.7483.1682.5783.13
2011-12-0182.9583.2982.2782.51
2011-11-3081.5382.0081.2581.99
2011-11-2981.5281.8881.1881.79
2011-11-2882.0582.0581.2081.24
2011-11-2581.7382.2581.3681.61
2011-11-2482.6782.7581.8581.94
2011-11-2283.4483.5482.7682.98
2011-11-2183.4384.5483.3984.09
2011-11-1883.7584.3083.5383.77
2011-11-1783.4284.3483.1084.21
2011-11-1684.6184.6783.4783.54
2011-11-1584.5284.8284.4384.55
2011-11-1485.2185.2984.6784.82
2011-11-1184.9985.3784.4985.00
2011-11-1084.6085.4184.3984.87
2011-11-0984.3985.9684.2385.94
2011-11-0883.9384.4783.6783.88
2011-11-0784.1384.2783.8684.16
2011-11-0484.2884.5983.7484.33
2011-11-0284.8184.8383.5583.59
2011-11-0185.4185.9585.0985.63
2011-10-3185.4386.3585.2885.72
2011-10-2885.9685.9885.3585.56
2011-10-2783.8784.9383.6584.91
2011-10-2683.8884.2683.1883.85
2011-10-2585.6585.6584.2184.26
2011-10-2485.5986.1285.3285.78
2011-10-2185.8885.8985.0285.17
2011-10-2085.5685.9985.4285.97
2011-10-1985.4685.8985.3085.79
2011-10-1885.0885.8084.7884.87
2011-10-1785.2585.6584.9285.52
2011-10-1485.4785.4784.6784.68
2011-10-1387.1987.1986.1186.18
2011-10-1286.2887.2086.1087.00
2011-10-1186.5186.6086.0686.51
2011-10-0786.5386.6385.8985.97
2011-10-0686.3286.6686.0086.46
2011-10-0586.6186.7385.6586.05
2011-10-0487.4987.4985.9786.35
2011-10-0386.2987.8485.9187.81
2011-09-3087.6987.6986.9387.47
2011-09-2986.2087.3586.1887.35
2011-09-2885.9186.8785.8886.65
2011-09-2785.9386.6585.7486.65
2011-09-2686.3086.3685.0985.42
2011-09-2285.5886.1285.0686.12
2011-09-2185.4685.7585.3785.71
2011-09-2086.4386.4385.2485.32
2011-09-1687.4887.5887.1287.22
2011-09-1587.2287.5586.8187.01
2011-09-1486.9987.3086.4986.68
2011-09-1386.5987.1486.3086.97
2011-09-1286.0786.1885.7686.04
2011-09-0986.5887.4886.5887.03
2011-09-0886.1586.5885.9886.58
2011-09-0785.7786.0485.4985.76
2011-09-0684.8485.5184.8185.17
2011-09-0584.6485.1084.6484.97
2011-09-0284.6585.2484.5284.95
2011-09-0185.0385.4284.7585.08
2011-08-3183.9784.7383.7784.73
2011-08-3083.9784.3883.6083.98
2011-08-2983.7383.8882.9383.45
2011-08-2683.2983.6583.1883.47
2011-08-2583.6084.0682.9883.05
2011-08-2483.4283.7882.8983.08
2011-08-2383.0883.4782.5082.97
2011-08-2282.9483.2382.6382.88
2011-08-1982.0683.3882.0283.25
2011-08-1882.9083.3482.6483.21
2011-08-1782.3083.0982.2282.80
2011-08-1682.8883.5482.4282.76
2011-08-1582.9083.1381.8282.61
2011-08-1282.9382.9581.3382.08
2011-08-1180.8482.2380.7182.23
2011-08-1081.9582.1080.9281.79
2011-08-0980.3180.6978.6980.69
2011-08-0882.1882.3781.5981.70
2011-08-0583.4383.7582.4683.05
2011-08-0485.3986.0084.9884.98
2011-08-0385.9685.9684.8484.96
2011-08-0286.9786.9886.4586.52
2011-08-0186.9288.1886.8887.45
2011-07-2987.3187.7786.6386.96
2011-07-2888.1488.1586.9187.14
2011-07-2789.0789.0788.1888.44
2011-07-2688.9489.5788.8989.36
2011-07-2588.7088.8888.5388.67
2011-07-2288.5588.9688.3188.69
2011-07-2188.4288.4287.8688.08
2011-07-2088.7788.8488.1888.40
2011-07-1988.0788.5888.0688.38
2011-07-1587.4788.1887.4788.16
2011-07-1487.4487.8687.0387.32
2011-07-1387.2088.1287.1687.76
2011-07-1287.7387.8187.1387.48
2011-07-1188.1688.4088.0388.36
2011-07-0888.7188.7788.0888.08
2011-07-0787.7488.3387.6188.27
2011-07-0686.9587.7586.6987.75
2011-07-0586.5387.1186.4986.82
2011-07-0486.1886.6986.1886.61
2011-07-0185.8485.9885.4385.63
2011-06-3085.5785.6485.1185.46
2011-06-2985.0285.3084.6785.30
2011-06-2884.4884.9884.1384.32
2011-06-2784.5784.5783.7983.82
2011-06-2484.2384.8484.2184.78
2011-06-2383.4384.3283.3184.00
2011-06-2282.8984.0282.8983.91
2011-06-2182.1882.7381.7682.73
2011-06-2081.5382.0081.5381.76
2011-06-1782.1982.2081.1081.34
2011-06-1682.5482.7981.9081.90
2011-06-1583.3283.4182.7382.96
2011-06-1482.3583.5682.2183.39
2011-06-1381.9382.2481.7582.22
2011-06-1082.2482.8882.2482.50
2011-06-0981.9882.0481.4881.76
2011-06-0881.9982.5181.9982.23
2011-06-0781.3282.1181.2281.90
2011-06-0682.3682.6681.2281.35
2011-06-0383.1683.3882.2782.27
2011-06-0283.1983.3482.6383.13
2011-06-0184.3784.4283.8584.09
2011-05-3183.1184.4283.0784.29
2011-05-3083.1983.3682.7982.95
2011-05-2783.6183.6382.9882.98
2011-05-2683.6384.0083.6383.82
2011-05-2583.4583.6583.2683.32
2011-05-2482.4183.3182.4183.23
2011-05-2382.9882.9882.3482.51
2011-05-2083.2283.6782.9282.92
2011-05-1983.9084.0782.9283.10
2011-05-1883.3984.0283.3583.83
2011-05-1783.2683.3082.6982.95
2011-05-1683.9183.9983.5383.53
2011-05-1385.9385.9484.0684.47
2011-05-1286.3586.7085.7485.74
2011-05-1186.8387.0686.6886.92
2011-05-1086.2186.3685.7786.36
2011-05-0986.2186.3385.5485.82
2011-05-0685.7086.1685.5385.95
2011-05-0284.8385.9284.8285.81
2011-04-2883.0884.0082.8183.92
2011-04-2783.1583.3582.6982.78
2011-04-2683.4783.4782.7282.88
2011-04-2583.9484.1783.4183.45
2011-04-2283.9283.9583.4483.60
2011-04-2184.4984.5283.8384.02
2011-04-2084.2984.5984.1484.16
2011-04-1984.1784.3683.7884.02
2011-04-1885.2385.3284.6684.66
2011-04-1585.2485.3284.9085.16
2011-04-1485.0285.4084.6585.24
2011-04-1385.1385.5884.8885.33
2011-04-1286.0286.0685.1585.37
2011-04-1186.2186.9485.9886.90
2011-04-0885.2686.7484.8586.28
2011-04-0786.0486.4085.6585.76
2011-04-0686.3686.4685.4485.50
2011-04-0587.2287.2885.9686.31
2011-04-0488.1088.1087.1587.31
2011-04-0188.9688.9687.7587.75
2011-03-3189.1789.1887.9288.87
2011-03-3087.4388.8087.1188.80
2011-03-2987.5987.6786.4787.34
2011-03-2888.4488.5687.6188.43
2011-03-2589.3289.3587.7588.16
2011-03-2489.3089.5187.9688.15
2011-03-2390.2390.3888.8589.55
2011-03-2287.5389.9187.3689.76
2011-03-1884.9186.4084.9185.84
2011-03-1781.9085.4581.2183.89
2011-03-1680.6083.8380.5783.45
2011-03-1586.3786.5276.1379.18
2011-03-1492.8392.8387.6987.82
2011-03-1195.4196.1094.7994.81
2011-03-1096.7196.9795.7995.96
2011-03-0996.9297.5596.8997.14
2011-03-0897.1097.2596.4696.46
2011-03-0797.9097.9696.9497.00
2011-03-0498.7698.9898.1298.15
2011-03-0398.0298.2497.8597.95
2011-03-0298.6598.7297.4697.48
2011-03-0198.6299.4298.6299.13
2011-02-2897.9898.3397.4298.16
2011-02-2597.7898.1697.5898.08
2011-02-2498.7198.7497.4597.58
2011-02-2399.0899.7499.0799.08
2011-02-2299.2699.5799.0399.28
2011-02-2199.96100.0699.5099.83
2011-02-18100.23100.73100.01100.08
2011-02-1799.39100.1199.33100.08
2011-02-1699.0599.3498.9999.04
2011-02-1599.3499.3998.8399.06
2011-02-1498.6499.4498.6499.31
2011-02-1097.0097.9197.0097.75
2011-02-0997.1497.2796.9197.12
2011-02-0896.9697.3096.8296.89
2011-02-0796.7397.0196.5396.70
2011-02-0496.2996.7596.2196.22
2011-02-0395.9895.9995.7095.86
2011-02-0296.1396.7296.0996.09
2011-02-0195.9796.1095.4695.56
2011-01-3195.4596.2095.3895.79
2011-01-2896.5296.7195.4395.51
2011-01-2796.9997.1596.5296.70
2011-01-2697.2297.3096.8096.80
2011-01-2596.7497.5996.6097.37
2011-01-2496.7796.7796.1596.59
2011-01-2197.4797.5596.1896.32
2011-01-2097.1197.3896.9397.33
2011-01-1997.5197.5397.0397.30
2011-01-1896.8597.4096.8197.16
2011-01-1797.1497.1896.6596.70
2011-01-1497.0697.3496.8196.95
2011-01-1396.8597.3796.8297.36
2011-01-1296.7896.8396.3396.40
2011-01-1196.2496.6496.1696.48
2011-01-0796.2196.7496.1896.50
2011-01-0695.7896.1795.4996.14
2011-01-0595.9496.0095.0995.25
2011-01-0496.0996.3695.7595.95

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