TOPIX-17 商社・卸売 日足 時系列データ (2014年)

TOPIX-17 商社・卸売
 
 
始値 
高値 
安値 
終値 
2014-12-30275.18275.84273.74273.74
2014-12-29275.39275.89272.63275.43
2014-12-26272.62274.88272.58274.73
2014-12-25272.20272.39271.12272.19
2014-12-24272.76273.15271.98272.54
2014-12-22267.50270.08266.93270.08
2014-12-19263.03265.37262.82265.37
2014-12-18260.94262.34257.95258.11
2014-12-17255.35257.67255.01255.69
2014-12-16259.52259.53254.65255.21
2014-12-15263.32263.49260.73261.46
2014-12-12266.00269.00265.48266.04
2014-12-11265.91267.98264.11267.53
2014-12-10272.07272.91268.36269.10
2014-12-09275.24275.24273.36273.92
2014-12-08277.82277.82276.56276.97
2014-12-05276.53277.16275.78277.16
2014-12-04276.67277.42276.50276.81
2014-12-03277.77277.81275.43275.59
2014-12-02273.22276.95272.57276.56
2014-12-01276.83277.14274.40274.94
2014-11-28274.36275.69273.59275.69
2014-11-27276.43276.50273.94273.94
2014-11-26275.64278.47274.98277.60
2014-11-25275.46276.04274.74275.71
2014-11-21273.35273.59270.61273.30
2014-11-20275.56275.71273.93274.08
2014-11-19275.44277.28274.76274.83
2014-11-18273.50275.26273.50274.78
2014-11-17274.47274.78270.37271.14
2014-11-14277.81277.86274.22276.42
2014-11-13273.49275.98272.67275.73
2014-11-12276.17276.83273.43273.57
2014-11-11275.52276.49274.57275.36
2014-11-10272.31275.33271.93274.98
2014-11-07271.89273.73271.29273.31
2014-11-06273.34273.42268.98270.33
2014-11-05271.18273.66270.94273.44
2014-11-04274.06277.84272.37272.48
2014-10-31262.61270.14262.28268.32
2014-10-30259.69260.91259.16259.78
2014-10-29255.97259.55255.48259.34
2014-10-28254.78254.98252.30253.55
2014-10-27254.41255.39253.30255.17
2014-10-24253.86254.69251.42252.24
2014-10-23250.31251.95248.69250.36
2014-10-22249.15251.27248.45251.27
2014-10-21250.61250.61245.58246.07
2014-10-20248.19250.71247.69250.27
2014-10-17246.35246.99242.43242.53
2014-10-16245.43247.14243.67245.99
2014-10-15251.26252.02248.58250.29
2014-10-14250.56252.39249.82250.29
2014-10-10254.53255.59253.60255.49
2014-10-09264.16264.16259.18259.37
2014-10-08262.29264.87261.51263.83
2014-10-07267.67268.86265.36265.92
2014-10-06269.76269.76267.57267.57
2014-10-03266.10267.15265.14266.76
2014-10-02270.09270.09266.21266.59
2014-10-01275.36276.26273.13273.43
2014-09-30281.02281.03274.18276.39
2014-09-29285.82286.11284.75285.40
2014-09-26283.10285.92283.10284.40
2014-09-25289.98291.49289.41291.49
2014-09-24286.90288.88286.90288.45
2014-09-22288.71289.80287.07288.66
2014-09-19284.90287.74284.71287.00
2014-09-18283.96285.08283.63283.94
2014-09-17283.60283.93281.96281.96
2014-09-16281.80282.76281.29282.59
2014-09-12280.65282.17280.48281.29
2014-09-11280.96281.16280.06280.83
2014-09-10277.14279.99277.14279.99
2014-09-09279.10279.19277.78278.08
2014-09-08277.42278.25277.18278.23
2014-09-05278.20278.23275.74276.19
2014-09-04278.47278.76276.92277.21
2014-09-03279.25279.44278.40278.65
2014-09-02277.32278.83276.74278.03
2014-09-01275.30276.69275.00276.65
2014-08-29274.54275.19273.36274.40
2014-08-28276.64276.69275.05275.53
2014-08-27276.36277.30275.62277.17
2014-08-26277.33277.63276.26276.38
2014-08-25276.75277.16276.12276.74
2014-08-22277.56277.74275.00275.27
2014-08-21276.25277.51276.12277.11
2014-08-20276.29276.41275.00275.43
2014-08-19276.16276.39275.28275.77
2014-08-18274.06274.60273.71274.26
2014-08-15272.71273.53272.23273.39
2014-08-14272.11273.43271.68272.77
2014-08-13269.91272.08269.76271.25
2014-08-12268.04270.58268.04270.08
2014-08-11266.40267.99264.70267.64
2014-08-08266.40267.22263.01263.01
2014-08-07267.92269.04265.93268.82
2014-08-06268.01268.55266.21267.46
2014-08-05272.56272.58268.53268.53
2014-08-04270.42273.06270.06272.21
2014-08-01271.46272.12270.83271.01
2014-07-31276.33276.53274.18274.31
2014-07-30276.10276.10275.06275.46
2014-07-29274.96276.32274.89276.01
2014-07-28273.37275.21273.17274.60
2014-07-25272.26273.59272.20273.58
2014-07-24272.01272.18270.09270.92
2014-07-23271.01271.67270.48271.67
2014-07-22270.95271.60270.05270.73
2014-07-18268.55269.78267.38269.65
2014-07-17272.10273.16271.25271.80
2014-07-16270.60271.94270.52271.12
2014-07-15271.44272.66270.90271.09
2014-07-14268.40271.00268.29270.72
2014-07-11266.60267.98266.26267.71
2014-07-10271.97272.09268.51268.72
2014-07-09270.68272.05270.03271.66
2014-07-08271.41273.04269.88272.60
2014-07-07274.08274.37272.73272.85
2014-07-04275.10275.37274.12274.95
2014-07-03274.22274.22272.13273.34
2014-07-02273.21274.24272.83273.13
2014-07-01270.22273.84270.13272.72
2014-06-30268.82269.81267.56269.81
2014-06-27269.48269.86265.95268.27
2014-06-26269.43270.61269.43269.89
2014-06-25269.90271.09269.04269.04
2014-06-24268.77270.65267.44270.18
2014-06-23269.78270.59269.33269.82
2014-06-20269.08269.55267.98268.83
2014-06-19266.15269.17265.89268.88
2014-06-18264.98266.10264.06266.10
2014-06-17263.14264.82263.00264.16
2014-06-16262.42263.34261.44262.01
2014-06-13259.25263.17259.12262.69
2014-06-12258.82260.63258.28260.63
2014-06-11258.72260.63258.65260.50
2014-06-10259.73260.14258.36258.80
2014-06-09261.01261.04259.34259.42
2014-06-06259.35260.11259.02259.49
2014-06-05259.74260.28257.68258.42
2014-06-04258.68259.66257.85259.59
2014-06-03258.56258.92258.11258.44
2014-06-02256.70257.67256.68257.15
2014-05-30256.23256.44254.76254.97
2014-05-29255.56256.05254.73255.66
2014-05-28256.53257.80256.27256.33
2014-05-27255.71257.42255.66255.85
2014-05-26254.92255.53254.11255.53
2014-05-23251.71254.06251.71252.99
2014-05-22248.80251.17248.24250.50
2014-05-21245.58247.04245.18246.91
2014-05-20248.78248.78246.88247.18
2014-05-19250.32250.62247.72247.99
2014-05-16249.57250.53248.21250.26
2014-05-15251.87252.73250.79252.66
2014-05-14251.86253.85251.86253.85
2014-05-13251.67252.27251.06252.02
2014-05-12249.83250.21248.86248.86
2014-05-09248.80251.41248.80250.11
2014-05-08245.34250.51245.24249.33
2014-05-07246.32246.32242.54243.04
2014-05-02248.42248.68247.05247.53
2014-05-01246.21249.78246.21248.66
2014-04-30247.65247.65245.12245.47
2014-04-28246.82247.63245.88246.94
2014-04-25247.10249.94246.57248.97
2014-04-24247.88247.94245.27246.76
2014-04-23246.88247.91246.62247.91
2014-04-22247.24248.13244.90244.90
2014-04-21247.77248.61245.81246.27
2014-04-18247.56247.78246.28247.43
2014-04-17246.97248.24246.13247.02
2014-04-16242.71246.44242.19246.44
2014-04-15242.41242.70240.89241.45
2014-04-14239.81242.36239.74240.62
2014-04-11238.67242.52238.11241.23
2014-04-10244.47247.27242.94243.40
2014-04-09244.15244.41240.31241.53
2014-04-08248.71249.40246.28246.47
2014-04-07250.71251.41249.07249.65
2014-04-04253.56254.37252.60253.20
2014-04-03255.21256.02254.45254.72
2014-04-02253.68256.01253.54254.21
2014-04-01253.96253.96250.88253.04
2014-03-31251.11253.39250.31253.11
2014-03-28247.97249.54245.70249.53
2014-03-27244.03247.98241.73247.37
2014-03-26248.75249.91247.75249.24
2014-03-25245.97248.71245.34247.57
2014-03-24246.18248.88245.12245.55
2014-03-20247.41248.48244.40244.40
2014-03-19249.27249.90245.86246.44
2014-03-18248.08249.51247.42247.48
2014-03-17246.27246.90242.67243.84
2014-03-14249.29250.30247.28247.28
2014-03-13254.67255.99253.73254.10
2014-03-12258.32258.49255.55255.97
2014-03-11261.44262.75260.80262.18
2014-03-10262.39262.63260.00261.78
2014-03-07263.95264.93262.90263.96
2014-03-06260.55262.95259.52262.13
2014-03-05260.55261.68260.01260.08
2014-03-04253.45258.18253.45257.70
2014-03-03255.21255.62251.56255.49
2014-02-28257.99258.30255.50257.30
2014-02-27258.96259.47257.20258.01
2014-02-26258.78261.21258.74259.67
2014-02-25261.14261.55260.33261.28
2014-02-24259.86261.67256.64259.34
2014-02-21257.38259.86257.38259.73
2014-02-20258.22258.90254.12254.83
2014-02-19258.00259.69257.47259.69
2014-02-18255.53259.81255.33259.58
2014-02-17252.89255.18250.36255.13
2014-02-14254.03255.58248.70252.07
2014-02-13257.50258.00252.77253.72
2014-02-12254.80258.68254.56257.56
2014-02-10254.06254.23250.73253.11
2014-02-07247.74251.49247.43250.92
2014-02-06241.24246.71241.18244.70
2014-02-05236.82241.88233.34240.29
2014-02-04240.48240.50233.11233.25
2014-02-03248.42248.68245.15245.19
2014-01-31251.88252.35248.47249.43
2014-01-30250.91251.02248.84249.85
2014-01-29253.28255.73252.67255.73
2014-01-28252.52252.76249.86249.86
2014-01-27252.82253.10251.17251.26
2014-01-24258.66260.02257.19258.21
2014-01-23265.91265.91261.97262.25
2014-01-22263.80265.25262.57264.99
2014-01-21265.26265.88263.76263.84
2014-01-20264.01265.16263.01264.81
2014-01-17260.41264.16260.21263.68
2014-01-16261.93263.77260.45260.47
2014-01-15259.39261.12258.85261.12
2014-01-14256.26257.83254.99256.74
2014-01-10257.74259.56257.50259.52
2014-01-09260.20260.27257.92259.38
2014-01-08258.04260.61257.31260.61
2014-01-07257.16257.76255.61256.41
2014-01-06258.31258.96256.33258.06

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