TOPIX-17 運輸・物流 1時間足 時系列データ

TOPIX-17 運輸・物流
 
 
始値 
高値 
安値 
終値 
2017-01-1715:00168.30168.30168.23168.23
2017-01-1714:00168.80168.80168.19168.40
2017-01-1713:00169.22169.31168.55168.79
2017-01-1712:00169.24169.37169.12169.26
2017-01-1711:00169.67169.67169.08169.29
2017-01-1710:00169.07170.15169.07169.67
2017-01-1709:00169.51169.51168.48169.06
2017-01-1615:00170.02170.02170.00170.00
2017-01-1614:00170.20170.25169.97169.99
2017-01-1613:00169.84170.44169.84170.18
2017-01-1612:00169.82170.00169.58169.86
2017-01-1611:00170.32170.32169.93170.08
2017-01-1610:00171.22171.30170.18170.31
2017-01-1609:00171.17171.41170.83171.22
2017-01-1315:00171.58171.65171.58171.65
2017-01-1314:00171.10171.54171.10171.52
2017-01-1313:00171.45171.68171.06171.13
2017-01-1312:00171.63171.75171.27171.45
2017-01-1311:00171.07171.40170.91171.40
2017-01-1310:00170.66171.08170.58171.06
2017-01-1309:00170.33170.72169.96170.68
2017-01-1215:00170.27170.28170.27170.28
2017-01-1214:00170.07170.63170.06170.24
2017-01-1213:00169.73170.13169.60170.06
2017-01-1212:00170.47170.47169.69169.72
2017-01-1211:00170.62170.63170.18170.46
2017-01-1210:00170.64170.66170.27170.63
2017-01-1209:00172.14172.14170.29170.62
2017-01-1115:00172.08172.15172.08172.15
2017-01-1114:00172.04172.22172.03172.11
2017-01-1113:00172.19172.28171.97172.04
2017-01-1112:00172.16172.34172.14172.18
2017-01-1111:00171.94172.23171.82172.08
2017-01-1110:00172.33172.53171.91171.94
2017-01-1109:00171.81172.40171.62172.32
2017-01-1015:00171.48171.48171.46171.46
2017-01-1014:00171.72172.09171.34171.62
2017-01-1013:00171.30171.76171.21171.75
2017-01-1012:00172.40172.40171.29171.29
2017-01-1011:00172.77173.20172.77172.87
2017-01-1010:00172.46172.96172.36172.77
2017-01-1009:00173.38173.38172.36172.47
2017-01-0615:00173.17173.17173.15173.15
2017-01-0614:00173.04173.43172.98173.21
2017-01-0613:00172.68173.09172.31173.03
2017-01-0612:00172.47172.79172.43172.68
2017-01-0611:00172.03172.32171.99172.28
2017-01-0610:00171.57172.09171.56172.02
2017-01-0609:00170.56171.68170.49171.58
2017-01-0515:00171.66171.71171.66171.71
2017-01-0514:00171.47171.82171.25171.75
2017-01-0513:00171.53171.85171.41171.47
2017-01-0512:00171.54171.64171.36171.51
2017-01-0511:00171.73171.86171.66171.73
2017-01-0510:00171.77172.15171.61171.73
2017-01-0509:00171.43172.52171.37171.77
2017-01-0415:00171.26171.26171.26171.26
2017-01-0414:00170.96171.38170.91171.31
2017-01-0413:00170.61171.09170.57170.96
2017-01-0412:00170.51170.83170.34170.60
2017-01-0411:00170.38170.73170.36170.56
2017-01-0410:00170.35170.58170.18170.38
2017-01-0409:00168.87170.39168.65170.36
2016-12-3015:00167.37167.47167.37167.47
2016-12-3014:00167.56167.83167.33167.36
2016-12-3013:00167.85168.13167.55167.56
2016-12-3012:00167.54167.88167.54167.84
2016-12-3011:00167.24167.28166.97167.18
2016-12-3010:00167.31167.31166.96167.23
2016-12-3009:00167.27167.52167.02167.31
2016-12-2915:00168.06168.07168.06168.07
2016-12-2914:00167.91168.15167.49168.14
2016-12-2913:00167.99168.02167.47167.90
2016-12-2912:00168.64168.66167.93167.99
2016-12-2911:00168.61168.78168.57168.76
2016-12-2910:00168.83168.86168.29168.62
2016-12-2909:00169.54169.68168.84168.84
2016-12-2815:00169.87169.87169.82169.82
2016-12-2814:00170.22170.22169.66169.81
2016-12-2813:00170.19170.34170.12170.22
2016-12-2812:00169.77170.27169.63170.20
2016-12-2811:00169.69169.88169.66169.88
2016-12-2810:00169.45169.68169.44169.68
2016-12-2809:00169.24169.74169.01169.45
2016-12-2715:00169.28169.28169.22169.22
2016-12-2714:00169.08169.32168.80169.29
2016-12-2713:00169.48169.50169.01169.08
2016-12-2712:00169.78169.79169.35169.48
2016-12-2711:00169.79169.89169.61169.65
2016-12-2710:00169.38170.16169.38169.80
2016-12-2709:00169.52169.59168.97169.38
2016-12-2615:00169.98169.98169.87169.87
2016-12-2614:00170.10170.16169.90169.95
2016-12-2613:00170.08170.19169.87170.07
2016-12-2612:00170.02170.11169.86170.08
2016-12-2611:00169.97170.10169.89170.10
2016-12-2610:00169.74169.99169.74169.99
2016-12-2609:00169.02170.00168.94169.74
2016-12-2215:00170.26170.31170.26170.31
2016-12-2214:00169.88170.28169.52170.26
2016-12-2213:00169.94170.01169.83169.89
2016-12-2212:00169.76169.94169.48169.93
2016-12-2211:00169.74170.06169.61170.06
2016-12-2210:00170.06170.08169.75169.75
2016-12-2209:00169.86170.10169.59170.10
2016-12-2115:00170.40170.40170.35170.35
2016-12-2114:00170.32170.62170.22170.45
2016-12-2113:00171.17171.35170.08170.32
2016-12-2112:00170.90171.22170.90171.16
2016-12-2111:00171.38171.42171.02171.09
2016-12-2110:00171.48171.63171.24171.38
2016-12-2109:00171.51171.76171.27171.50
2016-12-2015:00171.38171.43171.38171.43
2016-12-2014:00171.74171.74171.29171.34
2016-12-2013:00171.65171.79171.51171.74
2016-12-2012:00171.10171.64171.10171.64
2016-12-2011:00170.66171.02170.66171.02
2016-12-2010:00170.55170.74170.17170.64
2016-12-2009:00169.83170.69169.59170.53
2016-12-1915:00169.55169.55169.49169.49
2016-12-1914:00169.56169.69169.38169.59
2016-12-1913:00169.19169.71169.06169.55
2016-12-1912:00168.94169.30168.94169.23
2016-12-1911:00168.89168.99168.77168.86
2016-12-1910:00169.20169.34168.62168.87
2016-12-1909:00169.25169.56168.93169.21
2016-12-1615:00169.10169.12169.10169.12
2016-12-1614:00168.77169.21168.76169.19
2016-12-1613:00168.87168.90168.47168.79
2016-12-1612:00168.70169.01168.54168.87
2016-12-1611:00168.58168.91168.58168.90
2016-12-1610:00168.63168.80168.45168.58
2016-12-1609:00168.92168.99168.36168.65
2016-12-1515:00167.68167.72167.68167.72
2016-12-1514:00167.86168.11167.51167.64
2016-12-1513:00167.01167.92166.89167.84
2016-12-1512:00166.99167.35166.99167.01
2016-12-1511:00167.40167.40166.66166.85
2016-12-1510:00167.77167.86167.31167.40
2016-12-1509:00167.17168.19166.99167.74
2016-12-1415:00167.07167.07167.03167.03
2016-12-1414:00167.06167.23166.93167.06
2016-12-1413:00167.13167.28166.98167.07
2016-12-1412:00167.31167.36167.14167.14
2016-12-1411:00167.31167.35167.04167.19
2016-12-1410:00167.64167.64167.00167.31
2016-12-1409:00167.71168.21167.51167.70
2016-12-1315:00167.30167.33167.30167.33
2016-12-1314:00166.97167.34166.75167.29
2016-12-1313:00166.57167.12166.36166.96
2016-12-1312:00166.53166.72166.25166.57
2016-12-1311:00166.19166.53166.09166.42
2016-12-1310:00165.99166.64165.61166.18
2016-12-1309:00165.67166.07165.53165.98
2016-12-1215:00166.22166.27166.22166.27
2016-12-1214:00166.31166.36165.99166.18
2016-12-1213:00165.73166.29165.55166.27
2016-12-1212:00165.99166.01165.23165.63
2016-12-1211:00167.09167.17166.08166.20
2016-12-1210:00167.02167.26166.57167.10
2016-12-1209:00165.71167.13165.26166.99
2016-12-0915:00164.57164.57164.50164.50
2016-12-0914:00164.06164.68163.88164.62
2016-12-0913:00163.70164.14163.50164.06
2016-12-0912:00163.52163.71163.14163.71
2016-12-0911:00163.50163.58163.13163.58
2016-12-0910:00162.48163.68162.36163.48
2016-12-0909:00161.33162.48161.06162.48
2016-12-0815:00161.41161.49161.41161.49
2016-12-0814:00160.58161.30160.48161.30
2016-12-0813:00160.59160.83160.43160.59
2016-12-0812:00160.32160.63160.21160.57
2016-12-0811:00160.48160.67160.39160.46
2016-12-0810:00160.91160.98160.46160.49
2016-12-0809:00161.49161.51160.81160.90

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