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 
2017-05-26310.89310.89308.21308.21
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
2016-09-12259.30259.76257.47259.05
2016-09-09262.40263.86262.40262.89
2016-09-08261.86262.66260.75262.36
2016-09-07259.77261.92259.43261.81
2016-09-06260.16261.89260.16261.82
2016-09-05259.92261.43259.34260.30
2016-09-02257.34257.93255.72256.81
2016-09-01256.48257.93256.06257.75
2016-08-31255.64256.75255.49256.46
2016-08-30253.18254.50252.47253.66
2016-08-29254.76255.42253.89254.14
2016-08-26251.44251.58249.98249.98
2016-08-25252.19253.05251.66252.14
2016-08-24252.99254.03252.27252.69
2016-08-23250.84253.03250.27251.12
2016-08-22251.90253.76250.55253.51
2016-08-19249.61253.60249.61252.32
2016-08-18249.26249.42247.38247.50
2016-08-17245.91250.97245.91250.68
2016-08-16251.17251.46246.53246.53
2016-08-15252.35252.84249.76250.23
2016-08-12254.17254.17252.26253.34
2016-08-10250.79253.03250.67252.33
2016-08-09248.87252.73248.87252.55
2016-08-08247.52248.43246.76248.43
2016-08-05245.26246.12244.49245.22
2016-08-04242.93246.03241.72245.19
2016-08-03238.61242.13237.98239.95
2016-08-02241.54242.84240.06240.06
2016-08-01241.39244.79240.30243.43
2016-07-29244.88245.79240.61244.88
2016-07-28247.59247.84245.59246.75
2016-07-27248.84249.41244.86246.79
2016-07-26251.34251.34247.42248.59
2016-07-25253.78255.55253.00253.25
2016-07-22251.87254.34251.87253.99
2016-07-21257.01257.39253.92255.09
2016-07-20254.63254.87252.32254.19
2016-07-19254.50255.56253.21255.56
2016-07-15253.13255.22252.65253.41
2016-07-14251.03253.16250.58252.74
2016-07-13251.80253.28250.68251.37
2016-07-12248.49250.86246.70246.87
2016-07-11240.60246.34240.52244.73
2016-07-08240.56241.31235.82235.82
2016-07-07239.52241.72238.35239.10
2016-07-06240.07240.28236.88240.26
2016-07-05243.64244.70242.46244.56
2016-07-04242.03245.33241.19244.85
2016-07-01241.88243.37240.93242.35
2016-06-30244.18244.41240.39240.39
2016-06-29238.75241.98236.75241.06
2016-06-28232.75236.89230.14235.37
2016-06-27234.88236.78233.22235.71
2016-06-24249.95250.30230.57232.63
2016-06-23245.40248.62244.74248.27
2016-06-22245.24245.57242.65244.13
2016-06-21242.57245.77240.16245.24
2016-06-20243.00245.11242.69244.29
2016-06-17240.14241.88237.96238.23
2016-06-16243.43243.93236.17237.07
2016-06-15244.04245.46242.18243.70
2016-06-14245.90248.56243.37245.01
2016-06-13251.29251.46246.70246.70
2016-06-10257.39257.39254.73256.40
2016-06-09258.51259.33256.67257.79
2016-06-08257.84260.02256.42260.02
2016-06-07256.14258.27255.77257.34
2016-06-06252.46255.23251.99255.20
2016-06-03256.07257.14255.06256.27
2016-06-02259.59259.59255.43255.79
2016-06-01263.31263.72261.04261.91
2016-05-31262.69265.31261.47265.07
2016-05-30261.73262.84260.96262.70
2016-05-27259.03260.58258.97259.80
2016-05-26261.08261.08257.55257.96
2016-05-25260.04260.84258.53258.53
2016-05-24257.54257.66256.03256.59
2016-05-23258.34258.81254.33258.14

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