TOPIX-17 運輸・物流 日足 時系列データ (2015年)

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2015-12-30183.67184.15182.10183.73
2015-12-29181.02183.01179.45182.82
2015-12-28181.44181.65180.01181.31
2015-12-25180.34180.80178.91179.77
2015-12-24182.34182.57179.97179.97
2015-12-22179.10182.57179.10181.92
2015-12-21177.88179.75175.78178.65
2015-12-18181.54184.96178.85178.85
2015-12-17180.32182.36179.65181.51
2015-12-16177.57178.15176.02177.52
2015-12-15178.12178.72174.98175.04
2015-12-14175.31177.53174.24177.44
2015-12-11177.12178.81177.12178.47
2015-12-10177.30178.58177.06177.45
2015-12-09180.38180.52178.61178.64
2015-12-08181.29182.15180.16180.72
2015-12-07181.80182.37180.87180.96
2015-12-04179.29179.81178.74179.39
2015-12-03183.14183.65182.16182.58
2015-12-02182.86183.88182.56183.31
2015-12-01182.74184.07182.05183.11
2015-11-30183.94183.99181.94182.05
2015-11-27186.46186.56184.42184.75
2015-11-26186.19187.33186.06186.54
2015-11-25186.38186.60185.69185.92
2015-11-24186.58187.73186.01187.45
2015-11-20186.55187.40186.00187.40
2015-11-19187.86188.87186.86187.34
2015-11-18186.43187.50185.83185.93
2015-11-17186.24186.63184.81185.22
2015-11-16182.99185.35182.83183.90
2015-11-13185.40186.90184.74186.39
2015-11-12186.10187.80186.01186.97
2015-11-11183.70186.92183.70186.40
2015-11-10183.08184.63183.08184.51
2015-11-09183.87185.18183.55184.42
2015-11-06182.79184.08181.77182.81
2015-11-05180.19182.57179.94181.80
2015-11-04182.49182.49179.40179.42
2015-11-02182.66182.90179.51179.69
2015-10-30182.57185.96182.27185.30
2015-10-29184.19184.53181.53182.49
2015-10-28182.85183.29181.74182.88
2015-10-27183.58185.02182.91182.98
2015-10-26185.04185.04183.86184.00
2015-10-23182.52183.36182.08183.02
2015-10-22179.05180.84179.05179.32
2015-10-21176.43180.21176.43179.98
2015-10-20177.80177.80176.26177.02
2015-10-19177.39178.04176.03177.13
2015-10-16177.32179.17177.28177.82
2015-10-15172.43176.22172.43176.00
2015-10-14175.36175.98173.04173.30
2015-10-13175.30177.47175.30177.16
2015-10-09174.20175.12172.38175.12
2015-10-08175.32175.50172.96172.99
2015-10-07174.44175.43172.11175.21
2015-10-06175.51175.67174.22174.84
2015-10-05172.17173.81171.59172.87
2015-10-02168.86171.65168.86170.30
2015-10-01167.23170.66165.51169.80
2015-09-30166.80166.80164.92166.22
2015-09-29168.13168.43163.92164.37
2015-09-28169.56172.45169.32170.73
2015-09-25166.57169.36165.93169.36
2015-09-24166.78169.40166.32166.32
2015-09-18170.94171.19167.99167.99
2015-09-17173.19173.42171.38172.46
2015-09-16172.66172.68170.52171.93
2015-09-15170.87173.45170.19170.51
2015-09-14171.42172.40169.59169.68
2015-09-11167.23170.79166.85170.13
2015-09-10167.34169.01165.84168.76
2015-09-09165.76170.97165.71170.97
2015-09-08166.87166.94162.03162.10
2015-09-07165.03167.74163.25166.70
2015-09-04170.62170.62164.83166.37
2015-09-03170.97171.79167.94168.07
2015-09-02165.96172.35165.71168.79
2015-09-01174.44174.63168.26168.26
2015-08-31175.24175.78173.67175.27
2015-08-28176.91177.19174.43176.06
2015-08-27174.18176.39172.52173.19
2015-08-26167.81171.36166.47170.97
2015-08-25168.29173.16163.77165.11
2015-08-24180.08180.46171.94171.94
2015-08-21186.11186.57183.67183.78
2015-08-20189.46192.06189.39189.39
2015-08-19191.28192.88189.64189.64
2015-08-18194.24194.24192.43192.52
2015-08-17192.98194.18192.87194.13
2015-08-14192.89194.33192.13192.49
2015-08-13191.37193.12190.45192.80
2015-08-12193.00194.91191.45192.35
2015-08-11196.93197.08192.29193.92
2015-08-10191.64196.10191.27196.03
2015-08-07193.45193.49190.61192.06
2015-08-06197.67197.67194.30194.40
2015-08-05194.54197.04194.54195.64
2015-08-04192.73194.20192.30194.20
2015-08-03190.33191.44189.11191.44
2015-07-31188.94190.40188.77190.40
2015-07-30189.29190.60187.08187.42
2015-07-29186.99187.39185.04186.91
2015-07-28184.89187.12184.52185.93
2015-07-27188.10189.44185.74186.44
2015-07-24190.71191.34189.05189.21
2015-07-23189.39191.19189.00190.96
2015-07-22188.44190.00188.41188.41
2015-07-21187.63189.12187.28189.05
2015-07-17187.94188.31186.70187.17
2015-07-16186.80187.42186.00187.41
2015-07-15184.01185.67183.81185.61
2015-07-14183.15183.29182.01183.22
2015-07-13177.26180.90176.94180.57
2015-07-10174.82177.73174.79175.63
2015-07-09172.92174.96170.45173.83
2015-07-08180.40180.78175.95175.95
2015-07-07179.04180.83178.96180.51
2015-07-06176.31177.96176.04176.82
2015-07-03178.95179.64178.64178.92
2015-07-02178.25179.15177.79178.67
2015-07-01177.36177.38175.79176.55
2015-06-30176.47178.61176.27176.64
2015-06-29175.32177.41174.56175.79
2015-06-26179.96179.96177.93179.15
2015-06-25179.89181.29179.88180.60
2015-06-24180.69181.10180.28180.54
2015-06-23178.87180.38178.86180.38
2015-06-22174.72177.35174.72177.24
2015-06-19174.74175.53174.47174.69
2015-06-18174.41174.44172.60172.91
2015-06-17176.26176.42174.20174.67
2015-06-16176.34177.51175.80175.94
2015-06-15175.13176.54175.11176.37
2015-06-12178.14178.14175.72176.43
2015-06-11175.27178.94175.25178.31
2015-06-10175.76175.84173.43173.47
2015-06-09176.71177.91175.97175.97
2015-06-08178.14178.26176.65177.66
2015-06-05175.53178.17175.32177.97
2015-06-04176.75176.90174.94175.76
2015-06-03177.06177.06176.19176.68
2015-06-02179.06179.84177.56177.82
2015-06-01178.43179.45178.06179.04
2015-05-29179.92181.45179.71179.71
2015-05-28181.25181.41179.68180.32
2015-05-27180.90181.21179.47180.35
2015-05-26180.27181.57180.22181.14
2015-05-25179.91180.73179.75180.47
2015-05-22179.55179.75177.66179.23
2015-05-21180.55180.97179.12179.62
2015-05-20179.85180.81178.95180.04
2015-05-19177.43178.97177.16178.25
2015-05-18175.19176.78175.19176.78
2015-05-15171.70174.26171.57174.26
2015-05-14172.97173.06170.16170.51
2015-05-13173.93174.56172.93173.71
2015-05-12175.11175.91172.65174.69
2015-05-11176.17176.23174.64174.96
2015-05-08173.52174.24173.06173.64
2015-05-07173.03174.91172.51172.75
2015-05-01175.12175.50172.38174.13
2015-04-30179.65179.65175.55175.86
2015-04-28179.05180.55179.05179.93
2015-04-27178.06179.03177.91178.99
2015-04-24178.89179.09177.86178.29
2015-04-23178.67180.24178.10179.10
2015-04-22179.55179.75177.79178.28
2015-04-21176.44179.23175.96179.23
2015-04-20174.62177.28173.58175.85
2015-04-17176.78177.45175.61176.25
2015-04-16177.43177.79175.23176.64
2015-04-15175.64177.46175.47177.18
2015-04-14174.33176.26174.32175.65
2015-04-13176.08176.08173.23174.54
2015-04-10177.22177.30175.46176.22
2015-04-09178.38178.56176.76177.23
2015-04-08177.36178.57176.87177.71
2015-04-07176.24177.41175.71176.85
2015-04-06174.48175.66174.06175.40
2015-04-03175.15176.18174.64176.13
2015-04-02172.98177.39172.78175.82
2015-04-01170.84173.24169.53171.79
2015-03-31178.08178.37171.28171.28
2015-03-30177.66178.97176.63176.78
2015-03-27178.78179.52175.43177.09
2015-03-26182.83183.32180.38180.69
2015-03-25184.11184.68182.38184.20
2015-03-24185.22185.22183.14184.15
2015-03-23184.94186.11184.47185.49
2015-03-20185.12185.28183.50184.26
2015-03-19185.85186.90183.88184.64
2015-03-18183.92185.68183.52185.41
2015-03-17183.44184.38182.41183.83
2015-03-16182.26182.92181.44181.90
2015-03-13182.53183.21181.01182.62
2015-03-12178.42181.62178.24181.31
2015-03-11176.25178.78176.21178.04
2015-03-10177.59178.03175.87176.99
2015-03-09176.43176.74175.49176.39
2015-03-06176.50177.38176.32177.05
2015-03-05175.90176.54175.47176.28
2015-03-04176.25176.43174.76175.92
2015-03-03177.26177.40175.48177.16
2015-03-02176.60177.69176.47176.70
2015-02-27177.15177.15175.61176.46
2015-02-26174.41177.26174.38177.26
2015-02-25177.36177.39175.15175.34
2015-02-24177.47177.69177.00177.69
2015-02-23176.45177.72176.14177.72
2015-02-20175.42175.69174.08175.24
2015-02-19172.79174.99172.79174.86
2015-02-18171.63173.26171.40173.00
2015-02-17169.34170.63169.04170.10
2015-02-16169.25169.76167.79168.87
2015-02-13168.18168.35166.82167.57
2015-02-12165.75168.36165.60167.95
2015-02-10162.76163.45161.69163.33
2015-02-09165.30165.35162.16162.60
2015-02-06165.29165.29163.53163.82
2015-02-05165.98166.77163.91164.02
2015-02-04164.34166.67164.31165.73
2015-02-03167.70167.88162.31163.04
2015-02-02164.50167.51163.62167.20
2015-01-30168.92169.14166.43166.43
2015-01-29167.20168.47166.80167.07
2015-01-28164.40168.54164.40168.09
2015-01-27163.14165.44163.14165.44
2015-01-26159.73162.02159.73162.02
2015-01-23161.30161.32159.98160.93
2015-01-22160.69160.94159.33160.63
2015-01-21159.42160.81159.09160.75
2015-01-20158.06159.65157.97159.65
2015-01-19158.05158.16156.70157.70
2015-01-16156.34157.53154.68157.53
2015-01-15157.47159.44156.73159.11
2015-01-14154.77156.59154.76156.52
2015-01-13152.36155.47152.36155.47
2015-01-09155.91155.91153.68154.26
2015-01-08153.11155.64153.01154.84
2015-01-07150.85151.90150.82151.03
2015-01-06152.92153.83151.96151.96
2015-01-05155.24156.60153.78155.64

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