TOPIX-17 運輸・物流 日足 時系列データ (2014年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2014-12-30157.74157.78156.05156.05
2014-12-29157.95158.19155.69157.49
2014-12-26156.92157.36156.69157.07
2014-12-25157.54157.60156.48157.03
2014-12-24157.23157.96156.94157.96
2014-12-22155.67156.18154.74155.50
2014-12-19155.52155.83154.49155.83
2014-12-18151.52153.64151.42152.95
2014-12-17149.88150.38148.67148.67
2014-12-16149.11150.28148.69149.80
2014-12-15149.80151.23149.71150.41
2014-12-12151.58153.02151.19151.38
2014-12-11149.42151.89149.31151.61
2014-12-10152.09152.73150.19150.88
2014-12-09153.06153.96153.06153.51
2014-12-08154.49154.49153.22153.53
2014-12-05154.64154.87153.59154.18
2014-12-04155.37155.72154.54154.86
2014-12-03155.76155.79154.22154.55
2014-12-02153.95155.24153.58155.11
2014-12-01154.63156.61154.40155.14
2014-11-28151.49154.02151.38153.82
2014-11-27152.22152.41150.11150.42
2014-11-26152.77153.59152.45152.68
2014-11-25154.20154.21153.07153.37
2014-11-21152.59153.23151.58153.12
2014-11-20153.70153.84152.55152.73
2014-11-19153.02154.08152.20152.69
2014-11-18151.07152.55151.05152.55
2014-11-17151.94152.14148.55148.78
2014-11-14153.06153.43151.79153.43
2014-11-13150.11152.08149.61152.03
2014-11-12150.08151.92150.08150.45
2014-11-11147.60149.55147.51149.32
2014-11-10145.97147.36145.96147.36
2014-11-07146.39147.71146.38146.97
2014-11-06148.61148.83145.70145.71
2014-11-05147.49148.86147.01148.70
2014-11-04147.50149.28147.27147.99
2014-10-31139.65145.15139.65144.74
2014-10-30136.99139.12136.92138.23
2014-10-29136.61137.44136.22137.35
2014-10-28135.45136.28135.33136.16
2014-10-27134.32135.86134.22135.63
2014-10-24134.28134.54132.61133.57
2014-10-23132.35133.25131.57132.92
2014-10-22130.93133.01130.66133.01
2014-10-21130.99131.33128.40128.73
2014-10-20128.36130.83128.27130.71
2014-10-17127.76128.14125.71125.75
2014-10-16128.09128.83126.89127.14
2014-10-15129.67130.55129.27130.38
2014-10-14130.41130.53128.47128.61
2014-10-10131.78132.89131.78132.58
2014-10-09135.33135.54133.43133.57
2014-10-08134.20135.12133.57134.81
2014-10-07136.26137.08135.61135.83
2014-10-06136.23136.50135.76135.76
2014-10-03134.70136.00134.41134.94
2014-10-02137.71137.93134.69134.85
2014-10-01138.05139.87137.94138.86
2014-09-30139.03139.04137.57138.24
2014-09-29138.87139.18138.08139.01
2014-09-26137.85138.39137.78138.31
2014-09-25139.46140.29139.14140.29
2014-09-24137.76138.67137.76138.62
2014-09-22138.63138.82137.74138.11
2014-09-19137.81138.90137.40138.32
2014-09-18137.52138.11137.29137.38
2014-09-17138.16138.40136.81136.81
2014-09-16137.96138.36137.74138.09
2014-09-12137.94138.19137.71138.09
2014-09-11139.04139.13137.87138.27
2014-09-10137.47138.75137.42138.75
2014-09-09138.87138.88137.86137.86
2014-09-08138.36138.51137.55138.25
2014-09-05138.98139.09137.47137.85
2014-09-04138.93139.20138.33138.58
2014-09-03139.46139.64138.86139.02
2014-09-02138.24139.41137.66138.90
2014-09-01137.88138.05137.45138.03
2014-08-29137.34138.10137.32137.77
2014-08-28137.73137.74136.88137.56
2014-08-27138.98139.42137.96138.34
2014-08-26140.51140.51139.02139.06
2014-08-25140.97141.05140.36140.53
2014-08-22140.88140.88140.27140.57
2014-08-21140.36140.62139.91140.58
2014-08-20140.61140.61139.76140.02
2014-08-19139.91140.31139.52140.31
2014-08-18139.09139.35138.78139.11
2014-08-15138.51139.17138.45139.10
2014-08-14137.73138.40137.55138.34
2014-08-13136.02137.17135.97136.99
2014-08-12135.61136.57135.61136.19
2014-08-11134.47135.27133.49135.11
2014-08-08134.71135.34132.64132.64
2014-08-07134.77135.66134.07135.66
2014-08-06135.32135.41134.15134.69
2014-08-05137.53137.58135.81135.85
2014-08-04137.35138.37136.94137.51
2014-08-01137.32138.66137.31138.14
2014-07-31139.00139.31138.66138.72
2014-07-30139.10139.38138.54138.98
2014-07-29140.04140.32139.82140.13
2014-07-28139.27140.17139.27140.02
2014-07-25139.00139.72138.93139.72
2014-07-24139.48139.93138.48138.82
2014-07-23139.87139.89139.26139.38
2014-07-22139.31139.89139.24139.72
2014-07-18137.34138.70136.70138.68
2014-07-17137.75138.67137.73138.44
2014-07-16136.92137.83136.86137.38
2014-07-15137.01137.72136.87137.06
2014-07-14135.60136.65135.54136.60
2014-07-11134.45135.64134.08135.59
2014-07-10136.11136.38135.08135.11
2014-07-09135.02135.86134.68135.86
2014-07-08135.43136.11134.74135.93
2014-07-07136.00136.41135.88135.88
2014-07-04135.88136.01135.50136.01
2014-07-03135.64135.74134.86135.12
2014-07-02135.19135.51134.98135.13
2014-07-01133.93135.01133.62134.63
2014-06-30132.83133.96131.93133.96
2014-06-27133.56133.75131.83132.66
2014-06-26133.94134.19133.57133.61
2014-06-25133.68134.10133.57133.66
2014-06-24133.77134.35133.05134.09
2014-06-23133.93134.20133.63133.77
2014-06-20133.67134.35133.50134.05
2014-06-19131.35133.75131.35133.73
2014-06-18130.91131.69130.71131.62
2014-06-17130.43131.11130.23130.77
2014-06-16131.08131.08130.00130.40
2014-06-13130.74131.67130.16131.43
2014-06-12131.32131.70130.79131.70
2014-06-11131.36132.29131.35132.28
2014-06-10131.48132.07131.10131.44
2014-06-09131.86131.95131.21131.29
2014-06-06131.72131.99131.11131.21
2014-06-05131.94132.05131.15131.37
2014-06-04130.96131.74130.77131.74
2014-06-03131.12131.23130.64130.96
2014-06-02129.18130.32129.18130.19
2014-05-30128.60128.97128.14128.51
2014-05-29128.02128.84127.56128.75
2014-05-28128.29128.67128.13128.30
2014-05-27127.95128.93127.88128.45
2014-05-26127.60127.96127.16127.96
2014-05-23126.73127.43126.57126.83
2014-05-22126.07126.79125.62126.65
2014-05-21124.49125.58124.49125.47
2014-05-20124.99125.40124.36124.97
2014-05-19124.16125.16124.16124.36
2014-05-16124.41124.57123.40124.00
2014-05-15125.40126.37124.45126.32
2014-05-14125.74126.31125.68126.31
2014-05-13125.87126.19125.46126.08
2014-05-12124.38125.00124.22124.24
2014-05-09122.90125.11122.90124.60
2014-05-08122.44124.01122.32123.35
2014-05-07123.95124.11122.30122.34
2014-05-02125.22125.31124.78125.23
2014-05-01124.40125.65123.83125.65
2014-04-30123.45124.25123.33124.25
2014-04-28122.80122.94121.91122.87
2014-04-25123.27124.41122.84123.64
2014-04-24123.60123.66122.18122.91
2014-04-23122.79123.71122.77123.71
2014-04-22122.98123.33122.28122.28
2014-04-21122.78123.36122.43122.72
2014-04-18122.74122.78122.01122.65
2014-04-17121.85123.08121.68122.60
2014-04-16120.18121.81120.10121.81
2014-04-15120.40120.40118.91119.12
2014-04-14119.63120.56119.40119.42
2014-04-11119.35120.81119.13119.85
2014-04-10122.07122.75121.28121.62
2014-04-09122.54122.77121.02121.39
2014-04-08124.23124.50122.96123.80
2014-04-07125.01125.73124.84125.17
2014-04-04125.63126.41125.54126.31
2014-04-03125.44126.36125.08126.07
2014-04-02125.13126.62125.00125.04
2014-04-01125.46125.46124.45125.30
2014-03-31125.51125.66124.24125.58
2014-03-28122.80124.37122.07124.37
2014-03-27120.57122.72119.78122.51
2014-03-26123.47123.47121.47122.40
2014-03-25122.39124.04122.39122.83
2014-03-24118.94121.78118.91121.33
2014-03-20120.63120.64118.38118.39
2014-03-19120.81121.60119.47120.24
2014-03-18121.18121.21120.20120.41
2014-03-17120.72120.87119.14119.71
2014-03-14122.53122.69120.89120.89
2014-03-13124.77125.22124.22124.58
2014-03-12126.01126.33124.78124.78
2014-03-11127.08127.51126.31127.31
2014-03-10126.64127.28125.93126.59
2014-03-07126.52127.29126.33127.24
2014-03-06125.03125.88124.03125.88
2014-03-05125.83126.31124.85124.93
2014-03-04123.39125.36123.33124.97
2014-03-03125.02125.04122.80124.71
2014-02-28126.28126.34124.11125.86
2014-02-27126.30126.73125.49126.00
2014-02-26125.60126.93125.56126.47
2014-02-25125.25126.46125.21126.46
2014-02-24125.23125.96123.10124.52
2014-02-21123.99125.72123.99125.67
2014-02-20123.62123.99122.46122.71
2014-02-19124.22124.52123.50124.14
2014-02-18122.43125.00121.99124.87
2014-02-17120.99121.57119.85121.55
2014-02-14122.48123.52120.11120.92
2014-02-13123.60123.88121.59121.96
2014-02-12123.79124.34123.36123.81
2014-02-10122.59122.60121.49122.48
2014-02-07120.16121.15119.97121.15
2014-02-06119.86120.10118.61118.62
2014-02-05118.95119.79117.89119.48
2014-02-04120.51120.71117.48117.48
2014-02-03123.25123.99122.51122.51
2014-01-31124.09124.59122.71123.51
2014-01-30124.41124.77123.19123.74
2014-01-29123.66125.52123.59125.47
2014-01-28123.30123.33122.33122.33
2014-01-27123.43123.85122.81123.05
2014-01-24126.77127.06125.57125.99
2014-01-23129.65129.65127.87127.87
2014-01-22128.90129.82128.30129.64
2014-01-21129.47129.91129.04129.04
2014-01-20130.19130.20129.00129.28
2014-01-17129.37130.11128.99129.85
2014-01-16129.92130.61129.39129.59
2014-01-15127.96129.57127.62129.54
2014-01-14127.23127.47126.04126.29
2014-01-10127.96128.66127.56128.48
2014-01-09129.29129.49128.28128.82
2014-01-08129.26129.97128.80129.97
2014-01-07129.78129.88128.50128.77
2014-01-06130.54131.02129.27129.88

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