TOPIX-17 運輸・物流 日足 時系列データ (2012年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2012-12-2894.6694.6693.7694.03
2012-12-2793.4794.8693.2794.30
2012-12-2692.3193.1292.1193.08
2012-12-2592.5492.6491.6191.76
2012-12-2192.4492.9391.7891.82
2012-12-2091.3892.2191.3691.97
2012-12-1990.2891.5390.1091.53
2012-12-1889.9490.2889.9389.97
2012-12-1789.8789.9989.4989.74
2012-12-1488.8089.4088.7589.15
2012-12-1389.4589.5288.7388.90
2012-12-1289.2389.4289.0889.15
2012-12-1189.0489.1588.3788.75
2012-12-1089.7089.7088.8889.17
2012-12-0789.5489.6289.3489.52
2012-12-0689.2489.5889.1289.48
2012-12-0588.7288.9188.4188.69
2012-12-0488.3188.9588.1788.84
2012-12-0388.9789.0288.3088.42
2012-11-3089.0189.0488.4588.56
2012-11-2988.3488.9888.2488.92
2012-11-2888.7688.9788.1588.15
2012-11-2788.1489.1088.1288.96
2012-11-2688.2388.5087.8887.98
2012-11-2288.0188.1187.3387.56
2012-11-2187.5387.6686.9487.26
2012-11-2087.2087.5387.0187.20
2012-11-1986.3087.0086.3086.92
2012-11-1686.2186.2185.5185.75
2012-11-1585.1486.0684.9586.06
2012-11-1485.1585.3884.9985.17
2012-11-1385.6685.7185.0485.31
2012-11-1286.3986.5585.6185.61
2012-11-0986.1186.6785.9286.41
2012-11-0887.2187.3486.7786.82
2012-11-0788.4688.5387.6087.88
2012-11-0688.1588.2287.5688.22
2012-11-0588.3888.5388.2188.53
2012-11-0288.2788.8388.2788.65
2012-11-0187.9888.1387.5587.78
2012-10-3187.3288.4287.2088.09
2012-10-3088.2388.2687.0987.09
2012-10-2987.7688.3687.7688.34
2012-10-2687.9288.3087.3587.35
2012-10-2586.8987.8086.8787.80
2012-10-2486.6087.2586.5686.76
2012-10-2387.6487.7486.8386.98
2012-10-2286.9387.6086.9387.58
2012-10-1987.1887.9887.1487.57
2012-10-1887.1987.4686.9587.37
2012-10-1786.7387.4286.6287.12
2012-10-1686.0286.3385.7786.32
2012-10-1585.4485.9885.1585.70
2012-10-1285.4885.9084.9985.58
2012-10-1184.3685.1784.3685.03
2012-10-1084.3584.9684.2284.48
2012-10-0985.4185.9684.7884.79
2012-10-0585.7185.8885.2985.71
2012-10-0485.2885.7385.0585.67
2012-10-0385.1085.3484.4984.96
2012-10-0285.4585.8285.3085.38
2012-10-0184.6385.2984.3785.24
2012-09-2886.9687.0485.2985.80
2012-09-2786.5887.2386.3487.09
2012-09-2685.7586.7285.7586.70
2012-09-2586.9187.3386.6187.21
2012-09-2487.4187.6986.6687.12
2012-09-2186.3487.6886.1987.34
2012-09-2086.2286.6485.8186.05
2012-09-1986.3086.7086.0486.42
2012-09-1886.7386.8986.1886.29
2012-09-1487.8387.8386.6186.78
2012-09-1387.3087.5787.1387.39
2012-09-1286.2087.2886.2087.28
2012-09-1185.7186.0185.2285.96
2012-09-1085.8986.2685.7786.22
2012-09-0786.3086.3885.6786.10
2012-09-0685.8986.0885.2285.49
2012-09-0586.2886.8585.7985.79
2012-09-0487.3987.4086.4886.52
2012-09-0388.0588.4087.6387.65
2012-08-3188.6388.9888.0688.16
2012-08-3089.3689.5288.8589.20
2012-08-2989.2489.4589.0889.41
2012-08-2889.8389.8688.9389.07
2012-08-2789.9590.2389.5589.57
2012-08-2489.4389.8089.1189.64
2012-08-2389.5290.0889.4189.99
2012-08-2289.6389.7289.2089.70
2012-08-2189.4189.8689.3289.59
2012-08-2089.6789.9189.4089.49
2012-08-1789.0689.5388.9189.53
2012-08-1689.2389.2388.7489.02
2012-08-1588.9589.3688.7389.23
2012-08-1487.5488.8387.5488.75
2012-08-1387.3687.6887.2087.22
2012-08-1088.0088.1487.4487.55
2012-08-0987.8688.2487.6088.24
2012-08-0887.6388.3187.3687.70
2012-08-0786.3187.1586.2087.09
2012-08-0686.6286.8886.1286.31
2012-08-0386.3786.4285.9686.02
2012-08-0286.5187.2386.3586.80
2012-08-0186.2886.8286.1586.63
2012-07-3186.7387.2386.6786.80
2012-07-3086.5887.0586.3387.05
2012-07-2785.3385.9785.1985.97
2012-07-2684.9784.9784.3384.94
2012-07-2585.2185.2784.3984.75
2012-07-2485.0185.8185.0185.59
2012-07-2384.4785.4084.4784.85
2012-07-2086.4186.4284.9684.96
2012-07-1986.9387.4386.6586.68
2012-07-1887.3987.9586.8286.82
2012-07-1787.5187.9987.3587.42
2012-07-1387.6487.8487.2587.25
2012-07-1288.2188.3587.6987.95
2012-07-1188.0288.1987.7688.18
2012-07-1088.2788.9488.0588.07
2012-07-0987.3988.2287.3488.14
2012-07-0688.0788.4587.4887.74
2012-07-0588.4488.8388.0488.16
2012-07-0488.2988.7088.1988.58
2012-07-0388.4188.7287.6688.25
2012-07-0288.9588.9587.9188.43
2012-06-2987.6188.7887.2188.44
2012-06-2886.5887.9486.5887.94
2012-06-2785.2086.3985.1586.39
2012-06-2684.6385.4784.5285.06
2012-06-2585.6985.7184.9184.92
2012-06-2285.6286.1485.4285.64
2012-06-2185.6486.4585.5486.35
2012-06-2084.7885.5884.7385.50
2012-06-1983.9585.1483.9584.25
2012-06-1884.4284.4783.7183.74
2012-06-1584.0184.1483.3983.47
2012-06-1483.6784.0583.4883.66
2012-06-1383.5184.1583.4383.86
2012-06-1283.3283.5182.9183.51
2012-06-1184.1584.3983.9183.98
2012-06-0884.1084.1282.8483.29
2012-06-0784.1284.3183.3884.31
2012-06-0683.6983.9683.2983.57
2012-06-0582.3783.7582.1383.60
2012-06-0481.2182.0981.0882.09
2012-06-0182.5682.6282.0582.23
2012-05-3181.9583.2981.9083.29
2012-05-3082.4682.8582.1182.85
2012-05-2982.1482.5381.7182.53
2012-05-2882.4982.6782.0182.07
2012-05-2582.5582.6981.5282.41
2012-05-2481.9482.5081.9382.36
2012-05-2382.9382.9481.8081.88
2012-05-2282.9383.4782.6082.79
2012-05-2182.3582.9282.3182.39
2012-05-1883.0583.1782.2782.48
2012-05-1783.6284.1183.3783.78
2012-05-1684.4684.5283.5483.83
2012-05-1584.8585.2184.0184.41
2012-05-1484.7985.3884.7885.19
2012-05-1185.7285.7884.7784.77
2012-05-1086.0286.1685.7585.83
2012-05-0986.4986.6186.0886.33
2012-05-0887.2087.2086.6387.00
2012-05-0785.9186.8385.4386.79
2012-05-0287.8587.8987.0587.19
2012-05-0188.2288.3087.3687.41
2012-04-2789.0189.0688.1188.20
2012-04-2688.4489.0788.3488.72
2012-04-2588.0088.0487.5487.83
2012-04-2487.3087.4086.9087.24
2012-04-2388.1888.3487.3487.50
2012-04-2088.0388.3887.9988.18
2012-04-1988.5188.5587.8887.93
2012-04-1888.9689.6288.9589.23
2012-04-1787.8788.5887.4388.49
2012-04-1687.0987.9687.0987.80
2012-04-1388.0088.1987.5187.64
2012-04-1288.2688.5387.7387.79
2012-04-1187.9788.4387.7588.07
2012-04-1089.2989.2988.6289.05
2012-04-0989.1889.8789.1289.36
2012-04-0689.2090.0889.2089.90
2012-04-0588.9889.9188.7089.46
2012-04-0491.1391.1989.3589.41
2012-04-0391.5891.5890.6791.10
2012-04-0293.0093.0091.4891.53
2012-03-3092.8092.8092.3692.64
2012-03-2993.0293.1192.4392.62
2012-03-2893.5193.5692.6493.36
2012-03-2793.7894.9993.7394.97
2012-03-2694.1294.1693.1493.14
2012-03-2393.9694.2893.8894.00
2012-03-2293.5794.2393.4994.23
2012-03-2193.8294.0893.4693.64
2012-03-1994.0594.3593.8293.82
2012-03-1693.7994.0693.5793.95
2012-03-1593.6794.2593.5093.93
2012-03-1494.4694.6093.3193.31
2012-03-1393.9794.6093.6993.69
2012-03-1295.0395.0393.7693.76
2012-03-0994.7895.1894.2994.77
2012-03-0893.7694.0993.5594.07
2012-03-0793.2793.7393.0393.28
2012-03-0693.5393.9293.3293.73
2012-03-0593.7594.6893.2793.59
2012-03-0292.7294.0192.6793.99
2012-03-0191.6392.4191.4091.98
2012-02-2991.6292.3191.0991.23
2012-02-2890.5791.1090.4491.07
2012-02-2791.6091.6390.7190.78
2012-02-2491.4491.5891.0191.28
2012-02-2391.3291.5290.7991.27
2012-02-2290.2791.4090.0991.35
2012-02-2190.0990.2889.7189.82
2012-02-2090.0990.3389.8490.07
2012-02-1789.8590.5689.1789.37
2012-02-1689.3789.6988.7088.97
2012-02-1588.8289.9888.7889.77
2012-02-1487.8988.6387.8888.60
2012-02-1387.8088.1187.5687.87
2012-02-1088.1588.2787.4287.50
2012-02-0987.7588.0687.4887.96
2012-02-0887.9688.2187.6687.99
2012-02-0787.4087.9687.3887.70
2012-02-0687.5687.7087.2787.32
2012-02-0387.0587.3186.7786.80
2012-02-0286.9487.6386.8387.11
2012-02-0186.3786.8486.1986.70
2012-01-3185.6886.4485.6886.41
2012-01-3085.3285.5985.2285.53
2012-01-2785.3885.5984.9985.25
2012-01-2685.3885.5885.1185.47
2012-01-2584.7385.8584.6785.41
2012-01-2484.1984.5183.8884.40
2012-01-2384.0084.2283.7984.04
2012-01-2084.0584.2183.7383.91
2012-01-1984.0284.4183.3683.41
2012-01-1884.1684.6783.6984.12
2012-01-1784.0784.3383.9884.33
2012-01-1684.2284.2283.5983.89
2012-01-1384.6384.8584.3784.59
2012-01-1284.7284.7284.0784.19
2012-01-1184.8284.9584.5684.86
2012-01-1085.2685.6084.7284.75
2012-01-0685.5385.5384.5384.93
2012-01-0586.2986.3985.7585.75
2012-01-0486.0886.7286.0686.51

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