TOPIX-17 商社・卸売 日足 時系列データ

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2017-09-19345.33346.21344.10345.99
2017-09-15340.57342.65340.50342.03
2017-09-14341.00342.21340.07340.87
2017-09-13339.88341.35339.88340.80
2017-09-12339.77339.87338.47339.12
2017-09-11335.72338.72335.72337.81
2017-09-08332.98334.45332.08332.62
2017-09-07334.14334.73332.41333.24
2017-09-06331.07333.03330.15332.91
2017-09-05334.17334.19331.19331.76
2017-09-04335.57336.37332.85333.81
2017-09-01337.55337.57334.80336.61
2017-08-31335.23336.84335.23336.52
2017-08-30331.91334.28331.46333.12
2017-08-29328.81331.07328.81331.02
2017-08-28330.11331.32329.22331.08
2017-08-25327.70330.01327.38329.17
2017-08-24329.13330.02327.35327.35
2017-08-23331.81331.81328.63329.02
2017-08-22329.22330.09328.34329.59
2017-08-21329.21329.21327.70328.22
2017-08-18328.19329.62327.49328.78
2017-08-17330.45332.00330.22331.10
2017-08-16331.20332.29330.15330.15
2017-08-15330.10332.57329.35331.21
2017-08-14329.44331.10328.17328.19
2017-08-10333.13334.13331.82332.93
2017-08-09333.98334.40331.36332.95
2017-08-08336.86337.48334.31335.16
2017-08-07336.40337.38336.04336.86
2017-08-04335.23335.45334.21334.61
2017-08-03330.85334.52330.29334.48
2017-08-02331.17331.96329.15330.33
2017-08-01327.78329.84327.28329.84
2017-07-31326.28328.27325.68327.06
2017-07-28325.16326.45324.65326.45
2017-07-27325.84327.58325.24325.82
2017-07-26326.77326.78325.35326.22
2017-07-25325.86326.37324.64324.64
2017-07-24326.09326.72324.86326.43
2017-07-21327.82328.27327.38328.20
2017-07-20326.86329.00326.18328.84
2017-07-19325.41326.84324.81326.08
2017-07-18326.76326.85323.95326.08
2017-07-14327.36328.22326.23327.69
2017-07-13325.51326.01324.53325.59
2017-07-12326.85326.98325.66325.83
2017-07-11325.63326.77324.55326.69
2017-07-10326.73326.73324.46325.21
2017-07-07322.59326.05322.59324.15
2017-07-06325.26325.95323.77324.69
2017-07-05323.90326.42323.36326.42
2017-07-04325.36325.92322.35323.24
2017-07-03322.33323.64321.86323.29
2017-06-30320.84323.11320.78322.20
2017-06-29323.30323.37321.85322.86
2017-06-28318.22320.42318.22319.17
2017-06-27315.93317.93315.93317.51
2017-06-26315.25315.87314.46314.46
2017-06-23315.40315.49313.71314.16
2017-06-22314.68315.20314.06314.06
2017-06-21314.53314.98313.39314.08
2017-06-20315.59316.52315.13315.13
2017-06-19312.42313.42311.32312.48
2017-06-16311.34313.08310.93312.14
2017-06-15310.55312.70309.69309.95
2017-06-14313.87313.87311.57311.57
2017-06-13311.32314.16311.32312.97
2017-06-12311.42313.29311.17312.10
2017-06-09310.39312.28309.27311.04
2017-06-08313.08313.25310.88311.02
2017-06-07310.78311.98309.53311.30
2017-06-06312.24312.26309.90310.29
2017-06-05314.26314.26311.17312.44
2017-06-02311.72316.30311.50316.30
2017-06-01307.16310.07307.06309.51
2017-05-31307.49308.04306.53307.49
2017-05-30307.87308.26305.72307.99
2017-05-29308.77308.93307.50307.57
2017-05-26310.89310.89308.21308.21
2017-05-25310.15311.43309.14310.61
2017-05-24312.56312.71309.95311.07
2017-05-23310.45311.47309.44309.70
2017-05-22312.40312.43310.24310.86
2017-05-19308.79311.35307.36310.59
2017-05-18308.13309.35307.20307.92
2017-05-17315.24315.24312.69312.98
2017-05-16317.56318.00316.34317.85
2017-05-15316.53316.77314.72315.57
2017-05-12316.80317.35315.58317.28
2017-05-11319.82319.82317.78318.19
2017-05-10321.99322.23319.58320.62
2017-05-09322.31322.94320.28321.35
2017-05-08319.92322.55319.74322.30
2017-05-02315.23317.76315.23317.18
2017-05-01312.67314.80311.31314.74
2017-04-28310.13312.52310.13311.87
2017-04-27308.96310.76308.41310.31
2017-04-26307.89310.03307.83309.95
2017-04-25301.48306.34301.38305.54
2017-04-24303.54303.84301.43301.92
2017-04-21299.29300.41297.70299.81
2017-04-20295.55297.00295.12295.79
2017-04-19294.30297.18293.82296.36
2017-04-18299.96300.90297.70298.14
2017-04-17295.92297.80295.31297.76
2017-04-14297.65298.64296.69297.13
2017-04-13299.61299.61296.50298.56
2017-04-12307.01307.43303.88304.61
2017-04-11309.33310.69307.77309.11
2017-04-10310.65311.58309.77310.98
2017-04-07307.55310.62306.43308.96
2017-04-06307.92309.72305.22305.85
2017-04-05309.87311.18308.55309.45
2017-04-04309.00309.82305.80307.72
2017-04-03310.81310.97307.94308.72
2017-03-31316.01316.01309.63309.63
2017-03-30315.04317.43314.12314.39
2017-03-29316.57316.74315.07316.47
2017-03-28315.76317.60315.23317.60
2017-03-27312.62313.37311.94312.34
2017-03-24313.45316.09313.05315.81
2017-03-23313.75314.02312.50313.15
2017-03-22316.52316.90313.92313.92
2017-03-21319.85321.31319.43320.63
2017-03-17320.22320.52319.39320.30
2017-03-16320.30321.55319.73321.21
2017-03-15320.96321.29319.85320.42
2017-03-14323.10323.23322.06322.08
2017-03-13321.09322.93320.98322.37
2017-03-10322.21322.45320.72321.71
2017-03-09321.55321.55320.07321.06
2017-03-08321.90322.38320.14321.22
2017-03-07322.32322.66321.75322.19
2017-03-06321.63322.12321.24321.37
2017-03-03323.73323.90321.41322.45
2017-03-02326.59326.84324.63324.79
2017-03-01323.30324.95319.88323.62
2017-02-28322.22323.53320.76320.76
2017-02-27320.03321.29318.27320.37
2017-02-24324.45326.22323.40323.53
2017-02-23325.76326.58324.19325.85
2017-02-22323.80325.12323.47324.81
2017-02-21322.27324.28322.11323.77
2017-02-20320.44322.69319.70322.39
2017-02-17321.34322.44321.13322.03
2017-02-16323.43323.93321.23322.34
2017-02-15322.01324.07321.57323.76
2017-02-14321.16321.65318.18318.35
2017-02-13319.41320.90319.41320.18
2017-02-10317.64318.78316.72317.63
2017-02-09314.75315.33313.19313.61
2017-02-08313.79316.73313.52316.67
2017-02-07312.33314.67312.00313.08
2017-02-06313.85314.31311.86312.80
2017-02-03314.09315.66311.18311.33
2017-02-02314.20316.72310.08313.51
2017-02-01308.22312.79307.16312.58
2017-01-31311.22313.28310.84311.48
2017-01-30315.20315.20313.57314.89
2017-01-27317.94317.94315.57316.10
2017-01-26314.56316.91314.01316.67
2017-01-25313.95314.00310.70312.17
2017-01-24310.23311.52309.09310.05
2017-01-23307.01309.52305.57308.00
2017-01-20309.45310.80308.88309.99
2017-01-19308.72309.87307.96309.44
2017-01-18304.04306.91302.38306.44
2017-01-17307.94308.05304.47304.51
2017-01-16310.33311.05308.52309.32
2017-01-13309.32311.02308.61310.90
2017-01-12312.07312.07308.49310.17
2017-01-11310.60312.55310.53312.27
2017-01-10310.16311.76308.45309.19
2017-01-06309.50311.24309.32311.05
2017-01-05312.88312.88310.83312.08
2017-01-04308.95312.82308.95312.53
2016-12-30304.36305.76303.39305.44
2016-12-29306.95307.37304.59306.11
2016-12-28308.39310.55308.11309.44
2016-12-27308.29310.71308.29308.58
2016-12-26311.46311.60308.22308.29
2016-12-22310.18311.50309.04311.45
2016-12-21312.26313.06309.99310.74
2016-12-20309.99310.64308.98310.58
2016-12-19310.76311.61309.86311.26
2016-12-16312.73312.87311.39312.20
2016-12-15309.87311.70309.49310.75
2016-12-14312.17312.47308.87310.31
2016-12-13310.18313.60309.82313.60
2016-12-12313.92313.99308.90310.89
2016-12-09311.80312.87310.78312.82
2016-12-08310.60311.47309.46311.47
2016-12-07307.37308.09306.49308.09
2016-12-06304.92306.73304.92306.56
2016-12-05301.58302.98301.15302.96
2016-12-02303.48303.73300.85302.02
2016-12-01300.94303.69300.80301.90
2016-11-30298.10298.43296.80297.32
2016-11-29297.51298.31296.89298.29
2016-11-28295.70298.76295.54298.56
2016-11-25296.01297.20293.49294.89
2016-11-24295.45295.97294.23295.87
2016-11-22290.50292.87289.82292.57
2016-11-21289.85290.78288.58290.47
2016-11-18290.75290.87288.98289.39
2016-11-17285.51288.50285.51288.00
2016-11-16289.62289.64286.34287.70
2016-11-15288.79289.81285.67287.59
2016-11-14284.45288.49284.08287.50
2016-11-11281.90284.48281.21282.54
2016-11-10269.62279.65269.62278.87
2016-11-09276.35277.95260.70263.81
2016-11-08273.40274.55272.75274.28
2016-11-07273.77274.26270.54272.36
2016-11-04274.23274.94270.89271.75
2016-11-02275.56277.32274.86276.73
2016-11-01277.19278.29275.68278.29
2016-10-31278.73279.43277.19277.97
2016-10-28278.31278.87277.46278.72
2016-10-27276.40277.89275.61275.95
2016-10-26275.81277.23275.59277.23
2016-10-25277.76278.68276.69277.17
2016-10-24275.61277.05275.05276.94
2016-10-21277.32277.70275.63275.89
2016-10-20275.34278.02275.34277.54
2016-10-19275.47275.66274.22275.36
2016-10-18273.79275.07272.73275.07
2016-10-17272.93274.31272.34273.88
2016-10-14271.24272.63270.17272.53
2016-10-13272.49273.20270.28271.76
2016-10-12270.35273.57270.35271.81
2016-10-11272.35274.22272.35273.10
2016-10-07270.63270.63269.74270.58
2016-10-06270.67271.63270.06270.61
2016-10-05268.18269.25267.65268.92
2016-10-04267.31267.97266.74267.82
2016-10-03266.36267.67265.67266.60
2016-09-30264.02266.99263.24265.71
2016-09-29265.90268.46265.74267.22
2016-09-28261.39263.22259.90262.16
2016-09-27259.85264.67258.03264.67
2016-09-26263.01263.48261.87262.27
2016-09-23261.88263.46260.51263.36
2016-09-21256.41261.69254.92261.68
2016-09-20253.52257.48253.52257.32
2016-09-16254.95255.63253.45254.65
2016-09-15254.17255.00252.91254.31
2016-09-14255.71256.65255.41255.70
2016-09-13259.78260.35257.48258.49

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